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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 13.74 | 13.91 | 13.48 | 13.58 | -1.69% | 0.52 | 2.48% |
| 2025-05-26 | 13.10 | 14.34 | 13.10 | 13.81 | +5.44% | 1.02 | 4.83% |
| 2025-05-23 | 13.41 | 13.55 | 13.10 | 13.10 | -1.97% | 0.39 | 1.88% |
| 2025-05-22 | 13.69 | 13.77 | 13.33 | 13.36 | -2.42% | 0.35 | 1.69% |
| 2025-05-21 | 13.91 | 13.95 | 13.57 | 13.70 | -1.34% | 0.33 | 1.58% |
| 2025-05-20 | 13.75 | 13.95 | 13.52 | 13.88 | +1.50% | 0.45 | 2.12% |
| 2025-05-19 | 13.55 | 13.87 | 13.36 | 13.68 | +1.67% | 0.46 | 2.19% |
| 2025-05-16 | 13.53 | 13.62 | 13.43 | 13.45 | +0.15% | 0.28 | 1.37% |
| 2025-05-15 | 13.51 | 13.61 | 13.27 | 13.43 | -0.58% | 0.31 | 1.50% |
| 2025-05-14 | 13.71 | 13.75 | 13.37 | 13.51 | -1.49% | 0.36 | 1.73% |
| 2025-05-13 | 14.08 | 14.10 | 13.66 | 13.72 | -1.33% | 0.43 | 2.03% |
| 2025-05-12 | 13.97 | 13.99 | 13.76 | 13.90 | +0.64% | 0.35 | 1.63% |
| 2025-05-09 | 13.94 | 14.10 | 13.74 | 13.81 | -1.32% | 0.37 | 1.73% |
| 2025-05-08 | 13.76 | 14.12 | 13.68 | 14.00 | +0.77% | 0.33 | 1.55% |
| 2025-05-07 | 13.87 | 14.03 | 13.63 | 13.89 | +0.99% | 0.50 | 2.34% |
| 2025-05-06 | 13.61 | 13.76 | 13.48 | 13.75 | +3.68% | 0.48 | 2.29% |