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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 33.88 | 34.23 | 33.50 | 33.60 | -0.89% | 3.62 | 2.04% |
| 2026-01-16 | 33.92 | 34.18 | 33.62 | 33.90 | +0.65% | 3.51 | 1.97% |
| 2026-01-15 | 33.55 | 34.25 | 33.45 | 33.68 | +0.39% | 4.13 | 2.33% |
| 2026-01-14 | 32.80 | 33.97 | 32.73 | 33.55 | +1.36% | 5.37 | 3.06% |
| 2026-01-13 | 33.61 | 33.68 | 32.89 | 33.10 | -1.75% | 4.29 | 2.46% |
| 2026-01-12 | 33.14 | 33.82 | 32.73 | 33.69 | +1.75% | 6.07 | 3.46% |
| 2026-01-09 | 33.02 | 33.48 | 32.70 | 33.11 | +0.79% | 3.90 | 2.24% |
| 2026-01-08 | 32.71 | 33.57 | 32.65 | 32.85 | -0.70% | 4.49 | 2.58% |
| 2026-01-07 | 32.60 | 33.44 | 32.31 | 33.08 | +1.38% | 6.67 | 3.86% |
| 2026-01-06 | 31.26 | 33.09 | 31.18 | 32.63 | +4.75% | 6.97 | 4.13% |
| 2026-01-05 | 30.70 | 31.23 | 30.62 | 31.15 | +1.86% | 2.46 | 1.51% |
| 2025-12-31 | 31.13 | 31.16 | 30.58 | 30.58 | -1.16% | 2.09 | 1.29% |
| 2025-12-30 | 30.68 | 31.12 | 30.43 | 30.94 | +0.39% | 2.15 | 1.33% |
| 2025-12-29 | 31.13 | 31.34 | 30.63 | 30.82 | -0.87% | 2.42 | 1.49% |
| 2025-12-26 | 31.18 | 31.68 | 31.00 | 31.09 | -0.19% | 2.29 | 1.40% |
| 2025-12-25 | 31.03 | 31.35 | 30.86 | 31.15 | +0.06% | 1.87 | 1.15% |
| 2025-12-24 | 31.07 | 31.42 | 31.00 | 31.13 | +0.16% | 2.39 | 1.46% |
| 2025-12-23 | 31.50 | 31.77 | 30.87 | 31.08 | -1.65% | 3.20 | 1.95% |
| 2025-12-22 | 30.97 | 32.09 | 30.67 | 31.60 | +3.71% | 5.91 | 3.58% |
| 2025-12-19 | 29.80 | 30.90 | 29.76 | 30.47 | +2.56% | 3.96 | 2.47% |