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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 29.18 | 29.26 | 28.88 | 28.93 | -0.55% | 0.96 | 0.63% |
| 2025-11-19 | 29.35 | 29.53 | 28.88 | 29.09 | -0.95% | 1.27 | 0.83% |
| 2025-11-18 | 29.91 | 29.91 | 29.28 | 29.37 | -1.77% | 1.94 | 1.25% |
| 2025-11-17 | 30.01 | 30.05 | 29.62 | 29.90 | -0.37% | 1.63 | 1.04% |
| 2025-11-14 | 30.09 | 30.39 | 30.01 | 30.01 | -0.99% | 1.43 | 0.90% |
| 2025-11-13 | 30.28 | 30.51 | 30.16 | 30.31 | -0.13% | 1.33 | 0.83% |
| 2025-11-12 | 30.53 | 30.56 | 30.07 | 30.35 | -0.16% | 1.64 | 1.03% |
| 2025-11-11 | 30.88 | 31.05 | 30.35 | 30.40 | -1.17% | 1.56 | 0.97% |
| 2025-11-10 | 30.68 | 30.86 | 30.47 | 30.76 | -0.39% | 1.68 | 1.04% |
| 2025-11-07 | 30.90 | 31.09 | 30.53 | 30.88 | -0.26% | 1.57 | 0.97% |
| 2025-11-06 | 30.82 | 31.13 | 30.61 | 30.96 | +0.91% | 1.47 | 0.91% |
| 2025-11-05 | 30.64 | 30.96 | 30.40 | 30.68 | -0.74% | 1.61 | 1.00% |
| 2025-11-04 | 31.44 | 31.66 | 30.70 | 30.91 | -1.97% | 1.89 | 1.16% |
| 2025-11-03 | 31.76 | 31.86 | 31.08 | 31.53 | -0.41% | 2.29 | 1.39% |
| 2025-10-31 | 31.20 | 32.20 | 31.16 | 31.66 | +1.60% | 3.34 | 2.00% |
| 2025-10-30 | 31.42 | 31.98 | 31.00 | 31.16 | -0.54% | 2.69 | 1.63% |
| 2025-10-29 | 30.88 | 31.74 | 30.62 | 31.33 | +1.33% | 4.30 | 2.62% |
| 2025-10-28 | 30.80 | 31.58 | 30.59 | 30.92 | +1.08% | 5.32 | 3.26% |
| 2025-10-27 | 30.44 | 30.65 | 29.96 | 30.59 | -0.62% | 3.58 | 2.25% |
| 2025-10-24 | 30.28 | 30.94 | 30.20 | 30.78 | +2.02% | 2.82 | 1.75% |