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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 33.40 | 33.48 | 32.79 | 33.00 | -0.84% | 2.88 | 1.66% |
| 2025-05-26 | 34.05 | 34.50 | 33.05 | 33.28 | -1.83% | 3.69 | 2.09% |
| 2025-05-23 | 34.83 | 35.34 | 33.88 | 33.90 | -3.42% | 5.60 | 3.10% |
| 2025-05-22 | 35.54 | 36.00 | 34.99 | 35.10 | -0.57% | 5.57 | 2.99% |
| 2025-05-21 | 35.28 | 35.46 | 34.81 | 35.30 | +0.20% | 4.74 | 2.57% |
| 2025-05-20 | 34.05 | 35.50 | 33.61 | 35.23 | +6.34% | 6.73 | 3.70% |
| 2025-05-19 | 32.34 | 33.38 | 31.56 | 33.13 | +2.54% | 3.88 | 2.28% |
| 2025-05-16 | 31.36 | 32.74 | 31.27 | 32.31 | +2.83% | 3.22 | 1.90% |
| 2025-05-15 | 31.75 | 31.78 | 31.23 | 31.42 | -1.35% | 1.09 | 0.66% |
| 2025-05-14 | 31.58 | 32.14 | 31.19 | 31.85 | +0.92% | 1.87 | 1.12% |
| 2025-05-13 | 32.12 | 32.18 | 31.41 | 31.56 | -0.91% | 1.74 | 1.05% |
| 2025-05-12 | 31.95 | 32.13 | 31.71 | 31.85 | +0.85% | 1.68 | 1.01% |
| 2025-05-09 | 31.87 | 32.01 | 31.12 | 31.58 | -0.77% | 1.61 | 0.96% |
| 2025-05-08 | 31.23 | 32.38 | 31.04 | 31.83 | +1.60% | 2.40 | 1.41% |
| 2025-05-07 | 31.85 | 32.21 | 31.01 | 31.32 | +0.35% | 2.95 | 1.75% |
| 2025-05-06 | 30.83 | 31.42 | 30.47 | 31.22 | +1.67% | 2.75 | 1.66% |