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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 32.95 | 33.89 | 32.85 | 33.60 | +1.97% | 6.29 | 3.58% |
| 2025-09-16 | 32.85 | 33.10 | 32.50 | 32.95 | +1.20% | 5.57 | 3.23% |
| 2025-09-15 | 31.44 | 33.20 | 31.44 | 32.56 | +3.76% | 7.93 | 4.64% |
| 2025-09-12 | 32.10 | 32.11 | 31.35 | 31.38 | -2.27% | 4.12 | 2.48% |
| 2025-09-11 | 31.88 | 32.11 | 31.42 | 32.11 | +0.66% | 3.17 | 1.90% |
| 2025-09-10 | 32.36 | 32.70 | 31.85 | 31.90 | -1.60% | 2.88 | 1.71% |
| 2025-09-09 | 32.78 | 32.78 | 32.25 | 32.42 | -1.13% | 2.91 | 1.71% |
| 2025-09-08 | 32.05 | 32.98 | 32.05 | 32.79 | +2.37% | 5.31 | 3.09% |
| 2025-09-05 | 30.90 | 32.34 | 30.74 | 32.03 | +3.89% | 4.75 | 2.86% |
| 2025-09-04 | 31.47 | 32.03 | 30.40 | 30.83 | -1.41% | 3.72 | 2.28% |
| 2025-09-03 | 31.60 | 32.25 | 31.13 | 31.27 | -1.04% | 3.47 | 2.09% |
| 2025-09-02 | 31.65 | 31.98 | 30.90 | 31.60 | -0.16% | 4.02 | 2.44% |
| 2025-09-01 | 31.70 | 32.03 | 31.42 | 31.65 | -0.57% | 3.49 | 2.10% |
| 2025-08-29 | 32.20 | 32.38 | 31.61 | 31.83 | -1.39% | 3.69 | 2.21% |
| 2025-08-28 | 32.40 | 32.60 | 31.33 | 32.28 | +0.16% | 4.30 | 2.55% |
| 2025-08-27 | 32.63 | 33.33 | 32.11 | 32.23 | -1.04% | 6.40 | 3.70% |
| 2025-08-26 | 32.31 | 32.80 | 32.04 | 32.57 | +0.80% | 4.30 | 2.52% |
| 2025-08-25 | 32.22 | 32.79 | 32.05 | 32.31 | +1.76% | 5.94 | 3.50% |
| 2025-08-22 | 31.68 | 31.97 | 31.40 | 31.75 | +0.22% | 3.72 | 2.23% |
| 2025-08-21 | 31.81 | 32.04 | 31.45 | 31.68 | -0.22% | 3.37 | 2.03% |