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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 29.75 | 30.14 | 29.65 | 29.71 | -1.00% | 1.65 | 1.05% |
| 2025-12-17 | 29.47 | 30.38 | 29.38 | 30.01 | +1.04% | 2.69 | 1.71% |
| 2025-12-16 | 30.30 | 30.49 | 29.62 | 29.70 | +0.44% | 2.58 | 1.64% |
| 2025-12-15 | 29.36 | 29.83 | 29.36 | 29.57 | -0.10% | 0.96 | 0.62% |
| 2025-12-12 | 29.37 | 29.70 | 29.17 | 29.60 | +1.47% | 1.46 | 0.94% |
| 2025-12-11 | 29.36 | 29.46 | 29.14 | 29.17 | -0.65% | 1.11 | 0.72% |
| 2025-12-10 | 29.15 | 29.64 | 29.01 | 29.36 | +0.34% | 1.67 | 1.09% |
| 2025-12-09 | 29.71 | 29.81 | 29.23 | 29.26 | -1.81% | 1.57 | 1.02% |
| 2025-12-08 | 29.85 | 30.00 | 29.68 | 29.80 | -0.27% | 1.41 | 0.90% |
| 2025-12-05 | 29.84 | 29.98 | 29.40 | 29.88 | +0.03% | 1.35 | 0.86% |
| 2025-12-04 | 29.98 | 30.02 | 29.39 | 29.87 | +0.03% | 1.34 | 0.86% |
| 2025-12-03 | 30.50 | 30.50 | 29.78 | 29.86 | -1.16% | 2.04 | 1.30% |
| 2025-12-02 | 29.68 | 30.59 | 29.38 | 30.21 | +2.16% | 3.11 | 1.97% |
| 2025-12-01 | 30.25 | 30.25 | 29.53 | 29.57 | -3.21% | 3.70 | 2.37% |
| 2025-11-28 | 29.02 | 31.38 | 28.88 | 30.55 | +6.93% | 5.39 | 3.43% |
| 2025-11-27 | 28.59 | 28.80 | 28.50 | 28.57 | +0.14% | 0.79 | 0.53% |
| 2025-11-26 | 28.67 | 29.05 | 28.47 | 28.53 | -0.56% | 1.08 | 0.72% |
| 2025-11-25 | 28.60 | 29.01 | 28.50 | 28.69 | +0.81% | 1.70 | 1.13% |
| 2025-11-24 | 28.16 | 28.59 | 28.01 | 28.46 | +1.28% | 1.15 | 0.78% |
| 2025-11-21 | 28.55 | 28.87 | 28.09 | 28.10 | -2.87% | 1.55 | 1.04% |