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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.00 | 8.08 | 7.83 | 7.86 | -3.08% | 4.02 | 1.41% |
| 2025-10-21 | 8.10 | 8.17 | 7.89 | 8.11 | -1.34% | 6.62 | 2.29% |
| 2025-10-20 | 7.82 | 8.25 | 7.80 | 8.22 | +6.48% | 10.37 | 3.56% |
| 2025-10-17 | 7.80 | 7.94 | 7.70 | 7.72 | -1.91% | 5.38 | 1.92% |
| 2025-10-16 | 7.59 | 7.87 | 7.58 | 7.87 | +3.42% | 6.39 | 2.29% |
| 2025-10-15 | 7.69 | 7.71 | 7.55 | 7.61 | -1.30% | 3.38 | 1.23% |
| 2025-10-14 | 7.60 | 7.81 | 7.58 | 7.71 | +1.58% | 5.74 | 2.06% |
| 2025-10-13 | 7.48 | 7.64 | 7.42 | 7.59 | -1.81% | 4.03 | 1.48% |
| 2025-10-10 | 7.65 | 7.85 | 7.57 | 7.73 | +0.78% | 4.54 | 1.63% |
| 2025-10-09 | 7.37 | 7.67 | 7.33 | 7.67 | +4.07% | 4.49 | 1.66% |
| 2025-09-30 | 7.49 | 7.49 | 7.31 | 7.37 | -1.73% | 3.45 | 1.30% |
| 2025-09-29 | 7.58 | 7.58 | 7.43 | 7.50 | -1.32% | 3.31 | 1.23% |
| 2025-09-26 | 7.74 | 7.74 | 7.54 | 7.60 | -1.94% | 3.26 | 1.19% |
| 2025-09-25 | 7.78 | 7.82 | 7.66 | 7.75 | -1.02% | 3.55 | 1.27% |
| 2025-09-24 | 7.65 | 7.99 | 7.63 | 7.83 | +2.22% | 5.51 | 1.96% |
| 2025-09-23 | 7.65 | 7.73 | 7.52 | 7.66 | -0.78% | 4.38 | 1.59% |
| 2025-09-22 | 7.58 | 7.92 | 7.54 | 7.72 | +1.58% | 7.64 | 2.75% |
| 2025-09-19 | 7.06 | 7.76 | 7.03 | 7.60 | +7.80% | 11.15 | 4.13% |
| 2025-09-18 | 7.30 | 7.35 | 7.01 | 7.05 | -2.49% | 2.97 | 1.15% |
| 2025-09-17 | 7.13 | 7.28 | 7.11 | 7.23 | +0.84% | 3.58 | 1.37% |