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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.21 | 8.35 | 8.20 | 8.30 | +1.22% | 2.56 | 0.85% |
| 2025-11-18 | 8.40 | 8.44 | 8.13 | 8.20 | -2.96% | 3.50 | 1.18% |
| 2025-11-17 | 8.41 | 8.55 | 8.38 | 8.45 | +0.96% | 2.67 | 0.87% |
| 2025-11-14 | 8.62 | 8.69 | 8.36 | 8.37 | -3.46% | 3.40 | 1.11% |
| 2025-11-13 | 8.46 | 8.75 | 8.41 | 8.67 | +2.60% | 3.96 | 1.28% |
| 2025-11-12 | 8.51 | 8.59 | 8.41 | 8.45 | -1.05% | 2.49 | 0.81% |
| 2025-11-11 | 8.70 | 8.70 | 8.46 | 8.54 | -2.06% | 4.02 | 1.30% |
| 2025-11-10 | 8.93 | 8.96 | 8.69 | 8.72 | -2.24% | 5.26 | 1.66% |
| 2025-11-07 | 8.52 | 8.99 | 8.47 | 8.92 | +4.69% | 11.38 | 3.58% |
| 2025-11-06 | 8.16 | 8.55 | 8.10 | 8.52 | +4.28% | 6.78 | 2.25% |
| 2025-11-05 | 8.13 | 8.34 | 8.03 | 8.17 | +0.49% | 4.20 | 1.43% |
| 2025-11-04 | 8.07 | 8.17 | 8.01 | 8.13 | +0.74% | 3.77 | 1.29% |
| 2025-11-03 | 8.03 | 8.18 | 8.03 | 8.07 | +0.88% | 3.95 | 1.35% |
| 2025-10-31 | 8.04 | 8.22 | 7.95 | 8.00 | -0.74% | 3.95 | 1.36% |
| 2025-10-30 | 7.76 | 8.22 | 7.75 | 8.06 | +4.40% | 8.48 | 2.93% |
| 2025-10-29 | 7.66 | 7.80 | 7.62 | 7.72 | +0.92% | 3.25 | 1.17% |
| 2025-10-28 | 7.77 | 7.80 | 7.60 | 7.65 | -2.17% | 3.66 | 1.32% |
| 2025-10-27 | 7.76 | 7.91 | 7.60 | 7.82 | +0.26% | 3.70 | 1.32% |
| 2025-10-24 | 7.87 | 7.88 | 7.75 | 7.80 | -1.89% | 4.18 | 1.49% |
| 2025-10-23 | 7.89 | 8.04 | 7.88 | 7.95 | +1.15% | 4.31 | 1.50% |