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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.21 | 14.55 | 14.15 | 14.49 | +1.97% | 0.74 | 3.39% |
| 2025-09-16 | 14.01 | 14.35 | 13.92 | 14.21 | +1.50% | 0.41 | 1.93% |
| 2025-09-15 | 14.13 | 14.18 | 13.87 | 14.00 | -0.99% | 0.37 | 1.73% |
| 2025-09-12 | 14.10 | 14.34 | 14.06 | 14.14 | +0.21% | 0.45 | 2.08% |
| 2025-09-11 | 14.24 | 14.28 | 13.88 | 14.11 | -0.91% | 0.49 | 2.31% |
| 2025-09-10 | 14.28 | 14.50 | 14.18 | 14.24 | -0.35% | 0.51 | 2.36% |
| 2025-09-09 | 14.21 | 14.39 | 14.06 | 14.29 | -0.07% | 0.69 | 3.21% |
| 2025-09-08 | 13.43 | 14.39 | 13.38 | 14.30 | +6.72% | 1.13 | 5.35% |
| 2025-09-05 | 13.38 | 13.50 | 13.13 | 13.40 | +0.45% | 0.59 | 2.91% |
| 2025-09-04 | 12.85 | 13.55 | 12.82 | 13.34 | +4.06% | 0.94 | 4.68% |
| 2025-09-03 | 13.36 | 13.38 | 12.81 | 12.82 | -3.39% | 0.61 | 3.08% |
| 2025-09-02 | 13.57 | 13.63 | 13.07 | 13.27 | -1.70% | 0.64 | 3.16% |
| 2025-09-01 | 13.37 | 13.72 | 13.33 | 13.50 | +0.37% | 0.58 | 2.84% |
| 2025-08-29 | 13.73 | 13.76 | 13.41 | 13.45 | -2.11% | 0.53 | 2.57% |
| 2025-08-28 | 14.03 | 14.26 | 13.27 | 13.74 | -2.14% | 0.90 | 4.31% |
| 2025-08-27 | 14.72 | 14.90 | 14.00 | 14.04 | -5.14% | 1.28 | 5.88% |
| 2025-08-26 | 14.80 | 14.91 | 14.60 | 14.80 | +0.27% | 0.53 | 2.36% |
| 2025-08-25 | 14.64 | 14.89 | 14.56 | 14.76 | +0.96% | 0.77 | 3.43% |
| 2025-08-22 | 14.81 | 14.95 | 14.53 | 14.62 | -1.22% | 0.53 | 2.37% |
| 2025-08-21 | 14.63 | 14.89 | 14.62 | 14.80 | +1.16% | 0.55 | 2.47% |