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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 30.73 | 30.99 | 30.62 | 30.74 | +0.07% | 1.77 | 1.09% |
| 2025-07-22 | 30.80 | 30.98 | 30.60 | 30.72 | -0.84% | 1.90 | 1.18% |
| 2025-07-21 | 30.70 | 31.14 | 30.70 | 30.98 | +0.45% | 1.68 | 1.03% |
| 2025-07-18 | 31.15 | 31.20 | 30.60 | 30.84 | -0.77% | 2.39 | 1.48% |
| 2025-07-17 | 31.37 | 31.45 | 31.04 | 31.08 | -0.80% | 2.50 | 1.53% |
| 2025-07-16 | 31.04 | 31.73 | 31.04 | 31.33 | +0.97% | 2.29 | 1.39% |
| 2025-07-15 | 31.61 | 31.62 | 30.78 | 31.03 | -1.80% | 2.61 | 1.60% |
| 2025-07-14 | 31.20 | 31.73 | 31.16 | 31.60 | +1.22% | 2.11 | 1.27% |
| 2025-07-11 | 31.40 | 31.57 | 31.14 | 31.22 | -0.35% | 2.12 | 1.29% |
| 2025-07-10 | 31.29 | 31.48 | 31.03 | 31.33 | +0.13% | 1.67 | 1.02% |
| 2025-07-09 | 31.23 | 31.44 | 31.21 | 31.29 | +0.13% | 1.36 | 0.83% |
| 2025-07-08 | 31.20 | 31.38 | 31.10 | 31.25 | +0.16% | 1.71 | 1.04% |
| 2025-07-07 | 31.57 | 31.57 | 31.10 | 31.20 | -1.76% | 2.34 | 1.43% |
| 2025-07-04 | 31.65 | 32.05 | 31.28 | 31.76 | -0.25% | 2.67 | 1.61% |
| 2025-07-03 | 31.81 | 32.12 | 31.61 | 31.84 | -0.38% | 1.72 | 1.03% |
| 2025-07-02 | 32.10 | 32.10 | 31.70 | 31.96 | -0.71% | 1.81 | 1.08% |
| 2025-07-01 | 32.50 | 32.55 | 32.13 | 32.19 | -0.98% | 2.11 | 1.24% |
| 2025-06-30 | 32.70 | 32.88 | 32.16 | 32.51 | -1.10% | 3.84 | 2.26% |
| 2025-06-27 | 35.80 | 35.80 | 32.84 | 32.87 | +0.12% | 6.75 | 3.79% |
| 2025-06-26 | 33.49 | 33.49 | 32.80 | 32.83 | -1.71% | 2.28 | 1.32% |