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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.18 | 7.21 | 7.09 | 7.17 | +1.27% | 3.11 | 1.20% |
| 2025-09-15 | 6.99 | 7.12 | 6.98 | 7.08 | +1.29% | 2.84 | 1.11% |
| 2025-09-12 | 6.96 | 7.06 | 6.90 | 6.99 | +0.14% | 3.20 | 1.27% |
| 2025-09-11 | 6.97 | 7.00 | 6.91 | 6.98 | +0.14% | 2.26 | 0.90% |
| 2025-09-10 | 7.05 | 7.07 | 6.92 | 6.97 | -1.83% | 1.96 | 0.78% |
| 2025-09-09 | 7.30 | 7.30 | 7.06 | 7.10 | +0.57% | 2.28 | 0.88% |
| 2025-09-08 | 7.01 | 7.11 | 6.99 | 7.06 | +0.71% | 1.79 | 0.70% |
| 2025-09-05 | 6.98 | 7.03 | 6.90 | 7.01 | +0.43% | 1.73 | 0.69% |
| 2025-09-04 | 6.85 | 6.98 | 6.80 | 6.98 | +1.90% | 2.28 | 0.92% |
| 2025-09-03 | 7.00 | 7.04 | 6.83 | 6.85 | -2.00% | 1.65 | 0.66% |
| 2025-09-02 | 6.99 | 7.04 | 6.91 | 6.99 | -0.29% | 2.05 | 0.82% |
| 2025-09-01 | 7.02 | 7.04 | 6.90 | 7.01 | -0.14% | 2.34 | 0.93% |
| 2025-08-29 | 7.07 | 7.12 | 7.01 | 7.02 | -0.28% | 1.50 | 0.59% |
| 2025-08-28 | 7.01 | 7.05 | 6.94 | 7.04 | +0.28% | 2.03 | 0.80% |
| 2025-08-27 | 7.29 | 7.30 | 7.01 | 7.02 | -3.97% | 4.22 | 1.64% |
| 2025-08-26 | 7.35 | 7.39 | 7.31 | 7.31 | -0.41% | 2.26 | 0.85% |
| 2025-08-25 | 7.37 | 7.41 | 7.27 | 7.34 | +0.27% | 2.87 | 1.08% |
| 2025-08-22 | 7.39 | 7.39 | 7.22 | 7.32 | -0.81% | 2.47 | 0.94% |
| 2025-08-21 | 7.35 | 7.41 | 7.32 | 7.38 | +0.68% | 1.71 | 0.64% |
| 2025-08-20 | 7.25 | 7.33 | 7.22 | 7.33 | +0.83% | 1.77 | 0.67% |