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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 15.30 | 15.34 | 14.98 | 15.28 | -0.13% | 0.55 | 2.40% |
| 2025-10-22 | 15.42 | 15.84 | 15.15 | 15.30 | -0.78% | 0.82 | 3.49% |
| 2025-10-21 | 15.23 | 15.54 | 15.00 | 15.42 | +2.12% | 0.67 | 2.85% |
| 2025-10-20 | 14.95 | 15.33 | 14.95 | 15.10 | +1.75% | 0.53 | 2.30% |
| 2025-10-17 | 15.13 | 15.49 | 14.83 | 14.84 | -1.85% | 0.67 | 2.92% |
| 2025-10-16 | 15.49 | 15.70 | 15.04 | 15.12 | -1.75% | 0.75 | 3.23% |
| 2025-10-15 | 15.21 | 15.90 | 15.16 | 15.39 | +2.06% | 0.90 | 3.83% |
| 2025-10-14 | 15.54 | 15.65 | 14.97 | 15.08 | -1.82% | 0.92 | 3.97% |
| 2025-10-13 | 15.03 | 15.91 | 15.03 | 15.36 | -1.54% | 1.05 | 4.46% |
| 2025-10-10 | 15.56 | 15.90 | 15.41 | 15.60 | +0.32% | 0.82 | 3.45% |
| 2025-10-09 | 15.80 | 15.89 | 15.29 | 15.55 | -1.58% | 0.93 | 3.94% |
| 2025-09-30 | 16.10 | 16.10 | 15.69 | 15.80 | -1.06% | 0.76 | 3.18% |
| 2025-09-29 | 16.50 | 16.53 | 15.84 | 15.97 | -2.08% | 1.05 | 4.32% |
| 2025-09-26 | 16.15 | 16.51 | 16.00 | 16.31 | +0.25% | 1.14 | 4.62% |
| 2025-09-25 | 16.41 | 16.68 | 15.96 | 16.27 | -1.33% | 1.66 | 6.71% |
| 2025-09-24 | 16.38 | 16.66 | 16.17 | 16.49 | -0.30% | 1.74 | 6.96% |
| 2025-09-23 | 16.35 | 16.97 | 16.11 | 16.54 | +0.18% | 2.34 | 9.36% |
| 2025-09-22 | 15.99 | 16.98 | 15.71 | 16.51 | +2.61% | 3.19 | 12.87% |
| 2025-09-19 | 15.93 | 16.38 | 15.40 | 16.09 | +0.94% | 3.54 | 14.70% |
| 2025-09-18 | 14.55 | 15.94 | 14.49 | 15.94 | +10.01% | 2.09 | 8.81% |