阳谷华泰 sz.300121
12.54
+3.12%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.17 | 12.65 | 12.09 | 12.54 | +3.12% | 1.73 | 3.24% |
| 2026-05-21 | 12.94 | 13.19 | 12.11 | 12.16 | -6.17% | 2.75 | 5.04% |
| 2026-05-20 | 13.36 | 13.63 | 12.89 | 12.96 | -1.97% | 2.54 | 4.50% |
| 2026-05-19 | 12.93 | 13.33 | 12.85 | 13.22 | +1.61% | 2.30 | 4.07% |
| 2026-05-18 | 13.11 | 13.22 | 12.72 | 13.01 | -0.91% | 2.24 | 4.01% |
| 2026-05-15 | 13.40 | 13.67 | 13.09 | 13.21 | -2.22% | 3.82 | 6.66% |
| 2026-05-14 | 12.61 | 13.96 | 12.54 | 13.51 | +7.65% | 7.39 | 12.84% |
| 2026-05-13 | 12.40 | 12.60 | 12.22 | 12.55 | +0.56% | 1.38 | 2.58% |
| 2026-05-12 | 12.67 | 12.67 | 12.21 | 12.48 | -1.58% | 1.83 | 3.45% |
| 2026-05-11 | 12.27 | 12.78 | 12.27 | 12.68 | +3.76% | 2.13 | 3.96% |
| 2026-05-08 | 12.35 | 12.36 | 12.15 | 12.22 | -1.61% | 1.23 | 2.33% |
| 2026-05-07 | 12.49 | 12.55 | 12.28 | 12.42 | +0.08% | 1.21 | 2.27% |
| 2026-05-06 | 12.35 | 12.52 | 12.33 | 12.41 | +0.65% | 1.13 | 2.11% |
| 2026-04-30 | 12.58 | 12.66 | 12.22 | 12.33 | -2.53% | 1.27 | 2.38% |
| 2026-04-29 | 12.46 | 12.69 | 12.35 | 12.65 | +0.80% | 0.95 | 1.76% |
| 2026-04-28 | 12.71 | 12.75 | 12.48 | 12.55 | -2.49% | 1.33 | 2.46% |
| 2026-04-27 | 12.46 | 13.09 | 12.45 | 12.87 | +2.71% | 1.95 | 3.54% |
| 2026-04-24 | 12.41 | 12.77 | 12.41 | 12.53 | +0.16% | 1.21 | 2.24% |
| 2026-04-23 | 12.78 | 12.84 | 12.45 | 12.51 | -4.06% | 1.59 | 2.95% |
| 2026-04-22 | 12.85 | 13.05 | 12.79 | 13.04 | +1.56% | 1.49 | 2.68% |