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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 27.34 | 27.40 | 26.65 | 27.30 | +1.71% | 2.45 | 1.73% |
| 2026-03-23 | 27.73 | 28.00 | 26.66 | 26.84 | -4.82% | 3.04 | 2.13% |
| 2026-03-20 | 29.10 | 29.21 | 28.15 | 28.20 | -2.56% | 2.12 | 1.41% |
| 2026-03-19 | 29.33 | 29.34 | 28.81 | 28.94 | -2.39% | 2.47 | 1.62% |
| 2026-03-18 | 29.90 | 29.93 | 29.41 | 29.65 | -0.50% | 1.52 | 0.98% |
| 2026-03-17 | 30.06 | 30.68 | 29.80 | 29.80 | -0.70% | 1.94 | 1.23% |
| 2026-03-16 | 30.20 | 30.28 | 29.36 | 30.01 | -0.86% | 2.36 | 1.51% |
| 2026-03-13 | 30.50 | 30.74 | 30.16 | 30.27 | -1.14% | 1.79 | 1.12% |
| 2026-03-12 | 31.33 | 31.37 | 30.44 | 30.62 | -2.27% | 2.39 | 1.48% |
| 2026-03-11 | 31.41 | 32.20 | 31.30 | 31.33 | -0.03% | 3.05 | 1.83% |
| 2026-03-10 | 31.23 | 31.48 | 31.01 | 31.34 | +1.42% | 1.91 | 1.16% |
| 2026-03-09 | 31.45 | 31.45 | 29.98 | 30.90 | -3.20% | 3.53 | 2.20% |
| 2026-03-06 | 30.75 | 32.65 | 30.57 | 31.92 | +3.30% | 3.23 | 1.94% |
| 2026-03-05 | 31.68 | 31.83 | 30.72 | 30.90 | -1.02% | 2.38 | 1.45% |
| 2026-03-04 | 31.81 | 32.12 | 31.12 | 31.22 | -2.89% | 2.60 | 1.57% |
| 2026-03-03 | 32.74 | 33.52 | 32.03 | 32.15 | -0.28% | 3.93 | 2.29% |
| 2026-03-02 | 32.70 | 32.93 | 32.20 | 32.24 | -2.57% | 3.34 | 1.96% |
| 2026-02-27 | 33.09 | 33.75 | 32.95 | 33.09 | -0.57% | 3.03 | 1.74% |
| 2026-02-26 | 32.71 | 33.49 | 32.71 | 33.28 | +1.77% | 3.44 | 1.98% |
| 2026-02-25 | 32.68 | 32.96 | 32.20 | 32.70 | +0.77% | 2.54 | 1.48% |