华阳股份 sh.600348
8.88
-1.00%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.68 | 7.78 | 7.63 | 7.76 | +0.91% | 2.45 | 0.88% |
| 2025-12-16 | 7.93 | 7.94 | 7.68 | 7.69 | -3.15% | 3.11 | 1.11% |
| 2025-12-15 | 8.00 | 8.14 | 7.93 | 7.94 | -0.63% | 3.80 | 1.31% |
| 2025-12-12 | 7.84 | 8.16 | 7.76 | 7.99 | +4.17% | 7.09 | 2.44% |
| 2025-12-11 | 7.65 | 7.74 | 7.62 | 7.67 | +0.39% | 1.90 | 0.69% |
| 2025-12-10 | 7.59 | 7.66 | 7.57 | 7.64 | +0.66% | 1.97 | 0.72% |
| 2025-12-09 | 7.73 | 7.74 | 7.51 | 7.59 | -2.19% | 3.88 | 1.42% |
| 2025-12-08 | 7.99 | 7.99 | 7.72 | 7.76 | -3.12% | 5.07 | 1.80% |
| 2025-12-05 | 7.95 | 8.02 | 7.85 | 8.01 | +0.38% | 2.68 | 0.93% |
| 2025-12-04 | 8.27 | 8.27 | 7.96 | 7.98 | -3.97% | 4.43 | 1.52% |
| 2025-12-03 | 8.13 | 8.53 | 8.10 | 8.31 | +2.34% | 7.22 | 2.40% |
| 2025-12-02 | 7.89 | 8.30 | 7.71 | 8.12 | +3.57% | 6.94 | 2.41% |
| 2025-12-01 | 7.99 | 8.08 | 7.80 | 7.84 | +2.48% | 6.02 | 2.12% |
| 2025-11-28 | 7.62 | 7.68 | 7.59 | 7.65 | +0.13% | 1.49 | 0.54% |
| 2025-11-27 | 7.55 | 7.69 | 7.46 | 7.64 | +1.46% | 2.30 | 0.84% |
| 2025-11-26 | 7.66 | 7.74 | 7.52 | 7.53 | -2.33% | 3.14 | 1.14% |
| 2025-11-25 | 7.69 | 7.73 | 7.61 | 7.71 | +0.92% | 1.96 | 0.71% |
| 2025-11-24 | 7.84 | 7.88 | 7.63 | 7.64 | -1.55% | 2.67 | 0.96% |
| 2025-11-21 | 7.91 | 8.00 | 7.74 | 7.76 | -3.24% | 3.22 | 1.14% |
| 2025-11-20 | 8.37 | 8.46 | 8.00 | 8.02 | -3.37% | 5.53 | 1.87% |