华阳集团 sz.002906
32.17
+0.34%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 32.05 | 32.68 | 31.85 | 32.17 | +0.34% | 3.47 | 2.05% |
| 2026-05-22 | 31.50 | 32.23 | 31.20 | 32.06 | +1.78% | 3.95 | 2.36% |
| 2026-05-21 | 30.61 | 32.30 | 30.58 | 31.50 | +3.52% | 6.29 | 3.76% |
| 2026-05-20 | 30.50 | 30.78 | 29.79 | 30.43 | -0.56% | 2.90 | 1.83% |
| 2026-05-19 | 31.61 | 31.91 | 30.18 | 30.60 | -2.86% | 3.67 | 2.28% |
| 2026-05-18 | 31.57 | 32.16 | 31.02 | 31.50 | -0.32% | 2.80 | 1.69% |
| 2026-05-15 | 30.68 | 32.24 | 30.60 | 31.60 | +2.90% | 3.55 | 2.14% |
| 2026-05-14 | 31.60 | 31.89 | 30.68 | 30.71 | -2.63% | 1.69 | 1.03% |
| 2026-05-13 | 31.18 | 31.72 | 30.66 | 31.54 | +0.41% | 2.31 | 1.41% |
| 2026-05-12 | 31.68 | 32.07 | 31.28 | 31.41 | -0.91% | 2.30 | 1.39% |
| 2026-05-11 | 31.54 | 32.13 | 31.22 | 31.70 | +0.83% | 2.79 | 1.68% |
| 2026-05-08 | 31.00 | 31.82 | 30.78 | 31.44 | +1.91% | 2.68 | 1.63% |
| 2026-05-07 | 30.28 | 31.49 | 30.15 | 31.35 | +2.85% | 2.86 | 1.76% |
| 2026-05-06 | 30.28 | 30.78 | 30.16 | 30.48 | +1.26% | 2.35 | 1.47% |
| 2026-04-30 | 31.09 | 31.21 | 30.00 | 30.10 | -2.84% | 2.56 | 1.61% |
| 2026-04-29 | 30.54 | 31.15 | 30.51 | 30.98 | +1.77% | 1.92 | 1.18% |
| 2026-04-28 | 31.26 | 31.37 | 30.37 | 30.44 | -3.09% | 2.37 | 1.47% |
| 2026-04-27 | 31.43 | 31.68 | 31.09 | 31.41 | -1.13% | 3.20 | 1.94% |
| 2026-04-24 | 31.91 | 32.80 | 31.70 | 31.77 | -0.44% | 2.91 | 1.72% |
| 2026-04-23 | 32.33 | 32.37 | 31.72 | 31.91 | -1.42% | 2.68 | 1.59% |