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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 14.61 | 14.63 | 14.37 | 14.48 | -0.14% | 0.33 | 1.51% |
| 2025-11-19 | 14.80 | 14.80 | 14.40 | 14.50 | -1.36% | 0.43 | 1.96% |
| 2025-11-18 | 14.88 | 15.02 | 14.52 | 14.70 | -1.54% | 0.51 | 2.29% |
| 2025-11-17 | 15.03 | 15.08 | 14.76 | 14.93 | -0.53% | 0.47 | 2.09% |
| 2025-11-14 | 14.93 | 15.32 | 14.75 | 15.01 | +0.54% | 0.80 | 3.49% |
| 2025-11-13 | 14.60 | 14.99 | 14.30 | 14.93 | +1.91% | 0.75 | 3.35% |
| 2025-11-12 | 14.71 | 14.88 | 14.57 | 14.65 | -0.48% | 0.43 | 1.94% |
| 2025-11-11 | 14.58 | 14.92 | 14.51 | 14.72 | +1.17% | 0.62 | 2.75% |
| 2025-11-10 | 14.90 | 14.95 | 14.50 | 14.55 | -1.82% | 0.51 | 2.29% |
| 2025-11-07 | 14.71 | 14.87 | 14.56 | 14.82 | +0.75% | 0.52 | 2.32% |
| 2025-11-06 | 14.90 | 15.01 | 14.67 | 14.71 | -1.54% | 0.52 | 2.33% |
| 2025-11-05 | 14.75 | 15.00 | 14.66 | 14.94 | +0.74% | 0.47 | 2.06% |
| 2025-11-04 | 14.98 | 15.05 | 14.58 | 14.83 | -1.00% | 0.73 | 3.27% |
| 2025-11-03 | 14.36 | 15.17 | 14.20 | 14.98 | +5.79% | 1.46 | 6.56% |
| 2025-10-31 | 14.01 | 14.36 | 14.00 | 14.16 | +1.14% | 0.81 | 3.75% |
| 2025-10-30 | 14.74 | 14.83 | 13.96 | 14.00 | -3.18% | 1.12 | 5.14% |
| 2025-10-29 | 15.04 | 15.07 | 14.33 | 14.46 | -3.73% | 1.12 | 5.05% |
| 2025-10-28 | 15.08 | 15.22 | 14.95 | 15.02 | -1.05% | 0.57 | 2.49% |
| 2025-10-27 | 15.49 | 15.58 | 14.80 | 15.18 | -2.00% | 0.92 | 3.99% |
| 2025-10-24 | 15.50 | 16.00 | 15.34 | 15.49 | +1.37% | 1.13 | 4.74% |