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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 14.69 | 14.73 | 14.55 | 14.63 | -0.20% | 0.50 | 2.26% |
| 2025-08-19 | 14.66 | 14.78 | 14.53 | 14.66 | +0.69% | 0.54 | 2.44% |
| 2025-08-18 | 14.38 | 14.96 | 14.31 | 14.56 | +2.32% | 0.79 | 3.56% |
| 2025-08-15 | 14.12 | 14.33 | 14.03 | 14.23 | +0.99% | 0.48 | 2.22% |
| 2025-08-14 | 14.48 | 14.53 | 14.01 | 14.09 | -2.42% | 0.48 | 2.23% |
| 2025-08-13 | 14.49 | 14.67 | 14.37 | 14.44 | -0.21% | 0.45 | 2.05% |
| 2025-08-12 | 14.58 | 14.64 | 14.38 | 14.47 | -0.75% | 0.39 | 1.79% |
| 2025-08-11 | 14.36 | 14.70 | 14.25 | 14.58 | +2.17% | 0.61 | 2.78% |
| 2025-08-08 | 14.38 | 14.38 | 14.03 | 14.27 | -0.77% | 0.48 | 2.24% |
| 2025-08-07 | 14.56 | 14.56 | 14.34 | 14.38 | -0.62% | 0.39 | 1.78% |
| 2025-08-06 | 14.37 | 14.60 | 14.26 | 14.47 | +0.28% | 0.62 | 2.81% |
| 2025-08-05 | 14.34 | 14.49 | 14.31 | 14.43 | +0.70% | 0.48 | 2.18% |
| 2025-08-04 | 14.10 | 14.55 | 13.78 | 14.33 | +2.07% | 0.87 | 4.01% |
| 2025-08-01 | 13.64 | 14.05 | 13.60 | 14.04 | +2.93% | 0.58 | 2.75% |
| 2025-07-31 | 14.13 | 14.21 | 13.62 | 13.64 | -3.67% | 0.60 | 2.85% |
| 2025-07-30 | 14.16 | 14.27 | 13.97 | 14.16 | 0.00% | 0.33 | 1.54% |
| 2025-07-29 | 14.28 | 14.35 | 13.97 | 14.16 | -0.84% | 0.47 | 2.19% |
| 2025-07-28 | 14.14 | 14.50 | 14.04 | 14.28 | +1.06% | 0.62 | 2.86% |
| 2025-07-25 | 14.01 | 14.29 | 13.87 | 14.13 | +1.00% | 0.51 | 2.40% |
| 2025-07-24 | 13.87 | 14.03 | 13.87 | 13.99 | +0.79% | 0.48 | 2.26% |