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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.20 | 13.59 | 12.91 | 13.56 | +5.94% | 0.78 | 3.84% |
| 2026-03-23 | 13.51 | 13.57 | 12.75 | 12.80 | -6.84% | 0.65 | 3.25% |
| 2026-03-20 | 14.42 | 14.48 | 13.71 | 13.74 | -4.12% | 0.54 | 2.57% |
| 2026-03-19 | 14.52 | 14.61 | 14.25 | 14.33 | -1.98% | 0.38 | 1.75% |
| 2026-03-18 | 14.28 | 14.70 | 14.20 | 14.62 | +3.10% | 0.64 | 2.90% |
| 2026-03-17 | 14.88 | 14.90 | 14.12 | 14.18 | -3.99% | 0.48 | 2.20% |
| 2026-03-16 | 14.45 | 14.93 | 14.40 | 14.77 | +1.79% | 0.79 | 3.56% |
| 2026-03-13 | 14.43 | 14.94 | 14.35 | 14.51 | +0.62% | 0.59 | 2.64% |
| 2026-03-12 | 14.87 | 14.91 | 14.32 | 14.42 | -3.29% | 0.60 | 2.70% |
| 2026-03-11 | 15.14 | 15.14 | 14.80 | 14.91 | -1.13% | 0.44 | 1.93% |
| 2026-03-10 | 14.87 | 15.15 | 14.78 | 15.08 | +2.45% | 0.44 | 1.92% |
| 2026-03-09 | 14.75 | 15.01 | 14.47 | 14.72 | -1.47% | 0.52 | 2.32% |
| 2026-03-06 | 14.55 | 14.97 | 14.54 | 14.94 | +2.12% | 0.49 | 2.16% |
| 2026-03-05 | 14.80 | 14.90 | 14.54 | 14.63 | +0.55% | 0.64 | 2.87% |
| 2026-03-04 | 14.60 | 14.89 | 14.33 | 14.55 | -1.69% | 1.11 | 5.02% |
| 2026-03-03 | 15.02 | 15.31 | 14.48 | 14.80 | -1.79% | 1.62 | 7.18% |
| 2026-03-02 | 15.37 | 15.72 | 14.83 | 15.07 | -5.58% | 2.39 | 10.32% |
| 2026-02-27 | 15.55 | 16.16 | 15.42 | 15.96 | +1.72% | 2.71 | 11.31% |
| 2026-02-26 | 17.20 | 17.21 | 15.52 | 15.69 | -8.99% | 3.53 | 14.61% |
| 2026-02-25 | 15.64 | 17.24 | 15.50 | 17.24 | +10.02% | 2.39 | 9.48% |