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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 16.24 | 16.68 | 16.06 | 16.27 | +0.12% | 1.09 | 4.40% |
| 2026-01-16 | 15.71 | 16.42 | 15.65 | 16.25 | +3.44% | 1.14 | 4.65% |
| 2026-01-15 | 15.32 | 15.90 | 15.21 | 15.71 | +2.55% | 0.94 | 3.96% |
| 2026-01-14 | 15.51 | 15.66 | 15.00 | 15.32 | -1.29% | 1.13 | 4.84% |
| 2026-01-13 | 15.88 | 16.08 | 15.50 | 15.52 | -2.21% | 0.66 | 2.77% |
| 2026-01-12 | 16.25 | 16.25 | 15.70 | 15.87 | -1.18% | 0.81 | 3.36% |
| 2026-01-09 | 15.61 | 16.28 | 15.44 | 16.06 | +2.95% | 1.20 | 4.99% |
| 2026-01-08 | 15.47 | 15.69 | 15.36 | 15.60 | +0.84% | 0.58 | 2.46% |
| 2026-01-07 | 15.41 | 15.62 | 15.32 | 15.47 | +0.06% | 0.51 | 2.17% |
| 2026-01-06 | 15.70 | 15.88 | 15.44 | 15.46 | -1.21% | 0.68 | 2.84% |
| 2026-01-05 | 15.55 | 15.93 | 15.30 | 15.65 | +0.64% | 0.94 | 3.98% |
| 2025-12-31 | 15.26 | 15.82 | 14.93 | 15.55 | +2.24% | 0.91 | 3.85% |
| 2025-12-30 | 15.09 | 15.42 | 14.80 | 15.21 | +0.73% | 0.80 | 3.49% |
| 2025-12-29 | 15.53 | 15.55 | 14.89 | 15.10 | -2.27% | 0.82 | 3.58% |
| 2025-12-26 | 15.49 | 16.10 | 15.30 | 15.45 | -0.32% | 1.30 | 5.52% |
| 2025-12-25 | 14.66 | 15.60 | 14.61 | 15.50 | +5.59% | 1.91 | 8.19% |
| 2025-12-24 | 13.64 | 14.92 | 13.53 | 14.68 | +7.55% | 1.70 | 7.69% |
| 2025-12-23 | 13.75 | 13.86 | 13.50 | 13.65 | -0.73% | 0.35 | 1.69% |
| 2025-12-22 | 13.66 | 13.96 | 13.61 | 13.75 | +0.88% | 0.35 | 1.65% |
| 2025-12-19 | 13.33 | 13.73 | 13.31 | 13.63 | +2.25% | 0.42 | 2.05% |