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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.95 | 15.68 | 14.95 | 15.67 | +6.02% | 1.04 | 4.44% |
| 2026-02-13 | 14.98 | 15.16 | 14.77 | 14.78 | -0.54% | 0.77 | 3.37% |
| 2026-02-12 | 15.76 | 15.79 | 14.74 | 14.86 | -6.42% | 1.46 | 6.39% |
| 2026-02-11 | 15.32 | 16.19 | 15.28 | 15.88 | +3.93% | 1.55 | 6.45% |
| 2026-02-10 | 15.51 | 15.69 | 15.23 | 15.28 | -1.42% | 0.62 | 2.65% |
| 2026-02-09 | 15.72 | 15.78 | 15.39 | 15.50 | -0.06% | 0.45 | 1.92% |
| 2026-02-06 | 15.44 | 15.72 | 15.29 | 15.51 | +0.45% | 0.55 | 2.31% |
| 2026-02-05 | 15.65 | 15.80 | 15.29 | 15.44 | -1.47% | 0.55 | 2.34% |
| 2026-02-04 | 15.74 | 15.94 | 15.50 | 15.67 | +0.06% | 0.54 | 2.27% |
| 2026-02-03 | 15.78 | 15.81 | 15.51 | 15.66 | 0.00% | 0.48 | 2.00% |
| 2026-02-02 | 15.91 | 16.01 | 15.62 | 15.66 | -1.32% | 0.60 | 2.49% |
| 2026-01-30 | 15.51 | 15.98 | 15.43 | 15.87 | +2.06% | 0.61 | 2.58% |
| 2026-01-29 | 15.60 | 15.95 | 15.47 | 15.55 | -0.32% | 0.81 | 3.36% |
| 2026-01-28 | 16.01 | 16.02 | 15.53 | 15.60 | -2.62% | 0.64 | 2.68% |
| 2026-01-27 | 16.21 | 16.23 | 15.50 | 16.02 | -1.23% | 0.85 | 3.52% |
| 2026-01-26 | 16.27 | 16.70 | 16.06 | 16.22 | -0.06% | 0.89 | 3.59% |
| 2026-01-23 | 16.43 | 16.48 | 16.11 | 16.23 | -1.04% | 0.55 | 2.24% |
| 2026-01-22 | 16.27 | 16.65 | 16.21 | 16.40 | +0.80% | 0.60 | 2.39% |
| 2026-01-21 | 16.28 | 16.32 | 15.87 | 16.27 | -0.18% | 0.92 | 3.77% |
| 2026-01-20 | 16.40 | 16.57 | 16.18 | 16.30 | +0.18% | 0.81 | 3.28% |