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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 14.58 | 14.59 | 14.10 | 14.24 | -2.13% | 0.63 | 2.90% |
| 2026-04-21 | 14.47 | 15.20 | 14.36 | 14.55 | +0.69% | 1.31 | 5.84% |
| 2026-04-20 | 14.10 | 14.61 | 13.97 | 14.45 | +2.63% | 0.63 | 2.90% |
| 2026-04-17 | 14.25 | 14.30 | 13.90 | 14.08 | -0.71% | 0.48 | 2.24% |
| 2026-04-16 | 13.85 | 14.24 | 13.80 | 14.18 | +3.13% | 0.60 | 2.83% |
| 2026-04-15 | 13.86 | 13.91 | 13.71 | 13.75 | -0.65% | 0.25 | 1.21% |
| 2026-04-14 | 14.10 | 14.11 | 13.65 | 13.84 | -1.21% | 0.45 | 2.13% |
| 2026-04-13 | 13.97 | 14.12 | 13.81 | 14.01 | -0.07% | 0.44 | 2.06% |
| 2026-04-10 | 13.67 | 14.25 | 13.67 | 14.02 | +3.24% | 0.57 | 2.66% |
| 2026-04-09 | 13.89 | 13.89 | 13.50 | 13.58 | -2.23% | 0.31 | 1.51% |
| 2026-04-08 | 13.83 | 13.94 | 13.59 | 13.89 | +2.97% | 0.39 | 1.87% |
| 2026-04-07 | 13.00 | 13.63 | 12.93 | 13.49 | +3.85% | 0.48 | 2.34% |
| 2026-04-03 | 13.50 | 13.51 | 12.90 | 12.99 | -3.42% | 0.38 | 1.91% |
| 2026-04-02 | 13.66 | 13.79 | 13.34 | 13.45 | -1.97% | 0.37 | 1.81% |
| 2026-04-01 | 13.87 | 13.97 | 13.60 | 13.72 | +0.96% | 0.59 | 2.83% |
| 2026-03-31 | 13.90 | 13.99 | 13.57 | 13.59 | -1.24% | 0.38 | 1.82% |
| 2026-03-30 | 13.45 | 13.79 | 13.41 | 13.76 | +0.73% | 0.43 | 2.09% |
| 2026-03-27 | 13.41 | 13.77 | 13.34 | 13.66 | +1.34% | 0.39 | 1.87% |
| 2026-03-26 | 13.83 | 13.97 | 13.33 | 13.48 | -2.03% | 0.40 | 1.92% |
| 2026-03-25 | 13.56 | 14.00 | 13.56 | 13.76 | +1.47% | 0.44 | 2.10% |