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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 32.30 | 32.55 | 31.98 | 32.37 | -0.12% | 2.10 | 1.24% |
| 2026-04-21 | 32.49 | 32.77 | 32.02 | 32.41 | -0.58% | 2.31 | 1.36% |
| 2026-04-20 | 31.86 | 33.22 | 31.55 | 32.60 | +2.23% | 6.30 | 3.71% |
| 2026-04-17 | 31.30 | 32.10 | 31.12 | 31.89 | +1.89% | 3.05 | 1.83% |
| 2026-04-16 | 31.26 | 31.94 | 31.16 | 31.30 | +0.55% | 2.47 | 1.50% |
| 2026-04-15 | 31.48 | 31.80 | 31.06 | 31.13 | -0.70% | 2.75 | 1.67% |
| 2026-04-14 | 30.80 | 32.33 | 30.80 | 31.35 | +2.12% | 3.71 | 2.24% |
| 2026-04-13 | 29.93 | 31.00 | 29.81 | 30.70 | +1.59% | 3.67 | 2.29% |
| 2026-04-10 | 29.93 | 30.93 | 29.65 | 30.22 | +0.97% | 3.46 | 2.17% |
| 2026-04-09 | 28.30 | 30.93 | 28.00 | 29.93 | +4.65% | 6.76 | 4.32% |
| 2026-04-08 | 28.35 | 28.60 | 27.96 | 28.60 | +4.38% | 2.30 | 1.55% |
| 2026-04-07 | 27.78 | 27.95 | 27.00 | 27.40 | -1.37% | 1.76 | 1.22% |
| 2026-04-03 | 27.94 | 28.14 | 27.61 | 27.78 | -0.57% | 1.09 | 0.75% |
| 2026-04-02 | 28.60 | 28.60 | 27.66 | 27.94 | -1.96% | 1.67 | 1.14% |
| 2026-04-01 | 28.02 | 28.91 | 27.82 | 28.50 | +3.75% | 2.58 | 1.73% |
| 2026-03-31 | 27.43 | 27.80 | 27.43 | 27.47 | +0.62% | 2.00 | 1.38% |
| 2026-03-30 | 26.80 | 27.41 | 26.73 | 27.30 | -0.36% | 1.51 | 1.06% |
| 2026-03-27 | 26.70 | 27.47 | 26.67 | 27.40 | +1.33% | 1.62 | 1.13% |
| 2026-03-26 | 27.55 | 27.80 | 26.98 | 27.04 | -1.17% | 2.06 | 1.43% |
| 2026-03-25 | 27.45 | 27.56 | 27.20 | 27.36 | +0.22% | 2.13 | 1.48% |