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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.98 | 13.40 | 12.89 | 13.33 | +3.25% | 0.40 | 1.98% |
| 2025-12-17 | 12.87 | 13.00 | 12.55 | 12.91 | +0.31% | 0.36 | 1.86% |
| 2025-12-16 | 13.29 | 13.29 | 12.83 | 12.87 | -2.94% | 0.38 | 1.94% |
| 2025-12-15 | 13.21 | 13.36 | 13.00 | 13.26 | -0.15% | 0.27 | 1.33% |
| 2025-12-12 | 13.69 | 13.76 | 13.16 | 13.28 | -2.57% | 0.46 | 2.23% |
| 2025-12-11 | 13.94 | 14.20 | 13.62 | 13.63 | -2.01% | 0.59 | 2.80% |
| 2025-12-10 | 13.90 | 14.10 | 13.81 | 13.91 | +0.07% | 0.29 | 1.37% |
| 2025-12-09 | 13.91 | 14.17 | 13.80 | 13.90 | -0.43% | 0.42 | 1.96% |
| 2025-12-08 | 13.94 | 14.02 | 13.79 | 13.96 | +0.43% | 0.35 | 1.64% |
| 2025-12-05 | 13.87 | 13.94 | 13.62 | 13.90 | +0.80% | 0.26 | 1.24% |
| 2025-12-04 | 13.97 | 14.01 | 13.68 | 13.79 | -1.29% | 0.28 | 1.31% |
| 2025-12-03 | 14.07 | 14.14 | 13.92 | 13.97 | -0.92% | 0.32 | 1.50% |
| 2025-12-02 | 14.10 | 14.23 | 13.93 | 14.10 | -0.14% | 0.34 | 1.59% |
| 2025-12-01 | 14.29 | 14.49 | 14.08 | 14.12 | -0.98% | 0.38 | 1.75% |
| 2025-11-28 | 14.04 | 14.32 | 13.94 | 14.26 | +1.42% | 0.34 | 1.58% |
| 2025-11-27 | 14.11 | 14.20 | 14.00 | 14.06 | -0.35% | 0.44 | 2.04% |
| 2025-11-26 | 14.34 | 14.64 | 14.07 | 14.11 | -1.60% | 0.43 | 2.00% |
| 2025-11-25 | 14.25 | 14.42 | 14.19 | 14.34 | +1.41% | 0.35 | 1.59% |
| 2025-11-24 | 14.17 | 14.37 | 13.99 | 14.14 | +0.57% | 0.47 | 2.16% |
| 2025-11-21 | 14.55 | 14.68 | 13.95 | 14.06 | -2.90% | 0.56 | 2.58% |