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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 32.54 | 32.94 | 32.20 | 32.45 | +1.41% | 2.66 | 1.55% |
| 2026-02-13 | 31.66 | 33.04 | 31.48 | 32.00 | +0.72% | 3.84 | 2.26% |
| 2026-02-12 | 30.73 | 32.32 | 30.66 | 31.77 | +3.35% | 4.77 | 2.88% |
| 2026-02-11 | 30.69 | 31.08 | 30.65 | 30.74 | -0.23% | 1.56 | 0.96% |
| 2026-02-10 | 30.87 | 30.99 | 30.73 | 30.81 | -0.19% | 1.73 | 1.07% |
| 2026-02-09 | 31.20 | 31.22 | 30.76 | 30.87 | +0.03% | 2.25 | 1.39% |
| 2026-02-06 | 31.02 | 31.33 | 30.70 | 30.86 | -1.03% | 1.67 | 1.03% |
| 2026-02-05 | 31.14 | 31.45 | 30.83 | 31.18 | 0.00% | 2.02 | 1.24% |
| 2026-02-04 | 30.76 | 31.19 | 30.59 | 31.18 | +1.07% | 2.91 | 1.79% |
| 2026-02-03 | 30.88 | 31.05 | 30.18 | 30.85 | +0.88% | 2.38 | 1.48% |
| 2026-02-02 | 31.70 | 31.89 | 30.55 | 30.58 | -3.90% | 2.42 | 1.48% |
| 2026-01-30 | 32.20 | 32.45 | 31.09 | 31.82 | -1.39% | 2.36 | 1.42% |
| 2026-01-29 | 33.03 | 33.37 | 32.19 | 32.27 | -2.30% | 2.74 | 1.60% |
| 2026-01-28 | 33.34 | 33.69 | 32.70 | 33.03 | -1.08% | 2.22 | 1.28% |
| 2026-01-27 | 33.41 | 33.60 | 32.57 | 33.39 | -0.39% | 2.85 | 1.64% |
| 2026-01-26 | 34.60 | 34.92 | 33.02 | 33.52 | -2.92% | 4.27 | 2.42% |
| 2026-01-23 | 33.52 | 34.68 | 33.46 | 34.53 | +3.41% | 4.88 | 2.73% |
| 2026-01-22 | 34.09 | 34.39 | 33.27 | 33.39 | -1.68% | 2.81 | 1.59% |
| 2026-01-21 | 32.96 | 34.50 | 32.96 | 33.96 | +1.80% | 4.02 | 2.25% |
| 2026-01-20 | 33.60 | 33.87 | 33.11 | 33.36 | -0.71% | 3.13 | 1.78% |