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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 31.79 | 31.80 | 30.63 | 31.75 | -2.22% | 5.99 | 3.63% |
| 2025-08-19 | 31.89 | 32.67 | 31.68 | 32.47 | +1.91% | 4.37 | 2.59% |
| 2025-08-18 | 32.02 | 32.11 | 31.60 | 31.86 | -0.09% | 3.73 | 2.23% |
| 2025-08-15 | 30.89 | 31.90 | 30.80 | 31.89 | +3.40% | 4.54 | 2.74% |
| 2025-08-14 | 31.27 | 31.28 | 30.60 | 30.84 | -0.93% | 2.74 | 1.69% |
| 2025-08-13 | 30.97 | 31.34 | 30.92 | 31.13 | +0.52% | 2.61 | 1.60% |
| 2025-08-12 | 30.48 | 31.69 | 30.44 | 30.97 | +1.81% | 4.23 | 2.60% |
| 2025-08-11 | 30.17 | 30.52 | 30.10 | 30.42 | +1.30% | 1.46 | 0.91% |
| 2025-08-08 | 30.35 | 30.35 | 30.00 | 30.03 | -1.05% | 1.35 | 0.86% |
| 2025-08-07 | 30.62 | 30.64 | 30.27 | 30.35 | -0.88% | 1.42 | 0.89% |
| 2025-08-06 | 30.30 | 30.78 | 29.95 | 30.62 | +1.06% | 2.11 | 1.32% |
| 2025-08-05 | 29.90 | 30.45 | 29.89 | 30.30 | +1.41% | 1.75 | 1.10% |
| 2025-08-04 | 29.62 | 29.90 | 29.40 | 29.88 | +0.40% | 1.04 | 0.66% |
| 2025-08-01 | 29.52 | 29.88 | 29.46 | 29.76 | +0.44% | 1.33 | 0.85% |
| 2025-07-31 | 30.10 | 30.28 | 29.61 | 29.63 | -1.85% | 2.23 | 1.42% |
| 2025-07-30 | 30.73 | 30.73 | 30.10 | 30.19 | -1.79% | 2.36 | 1.49% |
| 2025-07-29 | 30.81 | 30.92 | 30.45 | 30.74 | -0.45% | 1.97 | 1.22% |
| 2025-07-28 | 30.83 | 31.15 | 30.82 | 30.88 | +0.32% | 1.87 | 1.15% |
| 2025-07-25 | 30.98 | 31.09 | 30.64 | 30.78 | -0.42% | 1.86 | 1.15% |
| 2025-07-24 | 30.75 | 30.98 | 30.75 | 30.91 | +0.55% | 1.42 | 0.88% |