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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 32.86 | 33.43 | 32.75 | 33.40 | +1.64% | 2.96 | 1.70% |
| 2025-06-24 | 32.23 | 33.15 | 32.21 | 32.86 | +3.37% | 3.40 | 1.98% |
| 2025-06-23 | 31.50 | 31.99 | 31.25 | 31.79 | +0.89% | 1.39 | 0.84% |
| 2025-06-20 | 31.70 | 31.94 | 31.40 | 31.51 | -0.66% | 1.38 | 0.84% |
| 2025-06-19 | 31.99 | 32.48 | 31.60 | 31.72 | -0.75% | 1.68 | 1.00% |
| 2025-06-18 | 31.75 | 31.98 | 31.50 | 31.96 | +0.41% | 1.45 | 0.87% |
| 2025-06-17 | 32.00 | 32.12 | 31.66 | 31.83 | -0.47% | 1.32 | 0.79% |
| 2025-06-16 | 31.97 | 32.47 | 31.87 | 31.98 | +0.06% | 1.53 | 0.91% |
| 2025-06-13 | 32.89 | 32.89 | 31.71 | 31.96 | -3.03% | 2.75 | 1.63% |
| 2025-06-12 | 32.91 | 33.30 | 32.64 | 32.96 | -0.63% | 2.15 | 1.24% |
| 2025-06-11 | 31.75 | 33.55 | 31.75 | 33.17 | +5.54% | 4.77 | 2.76% |
| 2025-06-10 | 31.99 | 32.05 | 31.21 | 31.43 | -1.26% | 1.97 | 1.19% |
| 2025-06-09 | 31.95 | 32.51 | 31.70 | 31.83 | -0.28% | 2.12 | 1.26% |
| 2025-06-06 | 32.10 | 32.20 | 31.74 | 31.92 | -0.78% | 1.52 | 0.91% |
| 2025-06-05 | 31.91 | 32.24 | 31.76 | 32.17 | +0.78% | 1.64 | 0.98% |
| 2025-06-04 | 31.85 | 32.13 | 31.42 | 31.92 | +0.06% | 2.03 | 1.22% |
| 2025-06-03 | 33.24 | 33.25 | 31.80 | 31.90 | -3.80% | 3.36 | 1.99% |
| 2025-05-30 | 33.18 | 33.48 | 32.78 | 33.16 | -0.06% | 2.75 | 1.59% |
| 2025-05-29 | 32.68 | 33.56 | 32.60 | 33.18 | +1.59% | 3.07 | 1.77% |
| 2025-05-28 | 33.05 | 33.36 | 32.43 | 32.66 | -1.03% | 2.07 | 1.20% |