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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 29.90 | 30.25 | 29.54 | 30.17 | +0.33% | 2.39 | 1.52% |
| 2025-10-22 | 30.35 | 30.38 | 29.87 | 30.07 | -1.44% | 3.13 | 1.98% |
| 2025-10-21 | 30.54 | 30.62 | 30.20 | 30.51 | +0.13% | 2.87 | 1.80% |
| 2025-10-20 | 30.99 | 31.05 | 30.20 | 30.47 | +0.20% | 3.19 | 1.99% |
| 2025-10-17 | 32.79 | 32.90 | 30.34 | 30.41 | -7.57% | 7.55 | 4.62% |
| 2025-10-16 | 33.58 | 33.81 | 32.72 | 32.90 | -2.29% | 3.35 | 1.92% |
| 2025-10-15 | 31.62 | 33.75 | 31.26 | 33.67 | +6.52% | 7.79 | 4.53% |
| 2025-10-14 | 31.80 | 32.73 | 31.45 | 31.61 | -0.03% | 5.64 | 3.35% |
| 2025-10-13 | 31.43 | 31.82 | 31.00 | 31.62 | -3.83% | 5.44 | 3.30% |
| 2025-10-10 | 33.37 | 33.81 | 32.74 | 32.88 | -1.97% | 3.91 | 2.24% |
| 2025-10-09 | 33.87 | 34.08 | 33.21 | 33.54 | -0.95% | 5.18 | 2.94% |
| 2025-09-30 | 34.60 | 34.61 | 33.74 | 33.86 | -1.46% | 4.52 | 2.54% |
| 2025-09-29 | 34.06 | 34.79 | 34.00 | 34.36 | +1.12% | 4.59 | 2.54% |
| 2025-09-26 | 34.69 | 34.79 | 33.85 | 33.98 | -2.64% | 4.63 | 2.57% |
| 2025-09-25 | 33.82 | 35.15 | 33.82 | 34.90 | +3.22% | 9.11 | 5.00% |
| 2025-09-24 | 33.18 | 33.95 | 32.77 | 33.81 | +1.84% | 5.59 | 3.19% |
| 2025-09-23 | 32.88 | 33.60 | 32.68 | 33.20 | +0.97% | 5.31 | 3.06% |
| 2025-09-22 | 33.15 | 33.44 | 32.65 | 32.88 | +0.12% | 2.91 | 1.69% |
| 2025-09-19 | 32.99 | 33.40 | 32.60 | 32.84 | -0.79% | 4.24 | 2.45% |
| 2025-09-18 | 33.99 | 34.50 | 32.73 | 33.10 | -1.49% | 9.10 | 5.14% |