华阳国际 sz.002949
13.60
-1.09%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 13.75 | 13.88 | 13.38 | 13.60 | -1.09% | 0.41 | 1.99% |
| 2026-05-22 | 13.54 | 13.85 | 13.29 | 13.75 | +2.46% | 0.33 | 1.58% |
| 2026-05-21 | 13.98 | 14.10 | 13.40 | 13.42 | -4.07% | 0.41 | 1.96% |
| 2026-05-20 | 14.03 | 14.08 | 13.73 | 13.99 | -0.57% | 0.37 | 1.74% |
| 2026-05-19 | 14.20 | 14.54 | 13.90 | 14.07 | -1.40% | 0.41 | 1.90% |
| 2026-05-18 | 14.26 | 14.32 | 14.00 | 14.27 | +0.49% | 0.37 | 1.73% |
| 2026-05-15 | 14.50 | 14.51 | 14.12 | 14.20 | -0.63% | 0.40 | 1.86% |
| 2026-05-14 | 14.67 | 14.73 | 14.24 | 14.29 | -2.66% | 0.46 | 2.12% |
| 2026-05-13 | 14.60 | 14.84 | 14.45 | 14.68 | +0.89% | 0.63 | 2.81% |
| 2026-05-12 | 14.84 | 14.86 | 14.43 | 14.55 | -2.02% | 0.48 | 2.17% |
| 2026-05-11 | 14.71 | 14.92 | 14.57 | 14.85 | +1.37% | 0.62 | 2.76% |
| 2026-05-08 | 14.28 | 14.74 | 14.23 | 14.65 | +2.30% | 0.80 | 3.62% |
| 2026-05-07 | 14.37 | 14.55 | 14.06 | 14.32 | -0.49% | 1.01 | 4.65% |
| 2026-05-06 | 14.47 | 14.55 | 14.05 | 14.39 | 0.00% | 0.83 | 3.84% |
| 2026-04-30 | 14.40 | 14.56 | 14.22 | 14.39 | 0.00% | 0.51 | 2.31% |
| 2026-04-29 | 14.36 | 14.69 | 14.26 | 14.39 | +0.28% | 0.63 | 2.86% |
| 2026-04-28 | 14.82 | 14.91 | 14.25 | 14.35 | -3.82% | 0.87 | 3.97% |
| 2026-04-27 | 14.14 | 15.06 | 13.93 | 14.92 | +6.57% | 1.15 | 5.18% |
| 2026-04-24 | 14.05 | 14.12 | 13.83 | 14.00 | -0.85% | 0.37 | 1.76% |
| 2026-04-23 | 14.25 | 14.30 | 13.98 | 14.12 | -0.84% | 0.44 | 2.04% |