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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 12.99 | 13.29 | 12.89 | 13.23 | +2.00% | 0.63 | 3.22% |
| 2025-06-24 | 13.03 | 13.22 | 12.82 | 12.97 | -0.08% | 0.78 | 3.99% |
| 2025-06-23 | 12.88 | 13.04 | 12.75 | 12.98 | +0.08% | 0.37 | 1.92% |
| 2025-06-20 | 13.16 | 13.31 | 12.89 | 12.97 | -1.59% | 0.43 | 2.20% |
| 2025-06-19 | 13.55 | 13.55 | 13.10 | 13.18 | -2.37% | 0.42 | 2.13% |
| 2025-06-18 | 13.80 | 14.15 | 13.35 | 13.50 | -2.39% | 0.93 | 4.57% |
| 2025-06-17 | 14.22 | 14.23 | 13.71 | 13.83 | -2.33% | 0.52 | 2.47% |
| 2025-06-16 | 13.71 | 14.29 | 13.56 | 14.16 | +4.66% | 0.86 | 4.06% |
| 2025-06-13 | 14.04 | 14.04 | 13.50 | 13.53 | -3.97% | 0.54 | 2.63% |
| 2025-06-12 | 14.03 | 14.13 | 13.85 | 14.09 | +0.57% | 0.48 | 2.27% |
| 2025-06-11 | 14.09 | 14.28 | 13.96 | 14.01 | -0.28% | 0.45 | 2.14% |
| 2025-06-10 | 14.25 | 14.30 | 13.78 | 14.05 | -1.61% | 0.51 | 2.43% |
| 2025-06-09 | 14.29 | 14.48 | 14.09 | 14.28 | +0.92% | 0.42 | 1.97% |
| 2025-06-06 | 14.24 | 14.35 | 14.03 | 14.15 | -0.63% | 0.31 | 1.45% |
| 2025-06-05 | 14.45 | 14.49 | 14.04 | 14.24 | -1.45% | 0.61 | 2.86% |
| 2025-06-04 | 14.31 | 14.53 | 14.18 | 14.45 | +0.56% | 0.63 | 2.94% |
| 2025-06-03 | 13.58 | 14.78 | 13.52 | 14.37 | +4.89% | 1.12 | 5.22% |
| 2025-05-30 | 13.85 | 13.99 | 13.60 | 13.70 | -1.58% | 0.45 | 2.20% |
| 2025-05-29 | 13.96 | 14.15 | 13.70 | 13.92 | -0.22% | 0.57 | 2.73% |
| 2025-05-28 | 13.65 | 14.17 | 13.58 | 13.95 | +2.73% | 0.75 | 3.54% |