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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 14.43 | 14.62 | 14.28 | 14.42 | -0.21% | 2.32 | 3.70% |
| 2025-08-18 | 14.28 | 14.58 | 14.21 | 14.45 | +2.25% | 2.78 | 4.43% |
| 2025-08-15 | 13.93 | 14.19 | 13.90 | 14.13 | +0.14% | 2.61 | 4.26% |
| 2025-08-14 | 14.54 | 14.88 | 14.05 | 14.11 | +1.58% | 4.80 | 7.61% |
| 2025-08-13 | 13.82 | 14.03 | 13.82 | 13.89 | -0.21% | 1.35 | 2.23% |
| 2025-08-12 | 13.72 | 13.95 | 13.56 | 13.92 | +1.23% | 2.29 | 3.82% |
| 2025-08-11 | 13.58 | 13.84 | 13.54 | 13.75 | +1.25% | 1.27 | 2.13% |
| 2025-08-08 | 13.74 | 13.76 | 13.52 | 13.59 | -1.80% | 1.40 | 2.36% |
| 2025-08-07 | 13.79 | 13.95 | 13.73 | 13.83 | +0.14% | 1.60 | 2.65% |
| 2025-08-06 | 13.34 | 13.82 | 13.29 | 13.81 | +3.50% | 2.28 | 3.86% |
| 2025-08-05 | 13.46 | 13.61 | 13.34 | 13.35 | -0.81% | 2.18 | 3.73% |
| 2025-08-04 | 13.11 | 13.52 | 13.09 | 13.46 | -5.98% | 3.69 | 6.35% |
| 2025-08-01 | 14.14 | 14.65 | 13.96 | 14.31 | +1.70% | 2.26 | 3.64% |
| 2025-07-31 | 14.25 | 14.54 | 14.01 | 14.07 | -2.48% | 2.47 | 3.98% |
| 2025-07-30 | 14.98 | 14.98 | 14.43 | 14.43 | -4.61% | 4.09 | 6.41% |
| 2025-07-29 | 14.73 | 15.39 | 14.62 | 15.13 | +1.74% | 4.78 | 7.28% |
| 2025-07-28 | 15.07 | 15.07 | 14.79 | 14.87 | -0.93% | 2.45 | 3.79% |
| 2025-07-25 | 14.74 | 15.01 | 14.49 | 15.01 | +1.34% | 4.25 | 6.61% |
| 2025-07-24 | 14.59 | 14.82 | 14.52 | 14.81 | +1.50% | 2.64 | 4.12% |
| 2025-07-23 | 14.43 | 14.91 | 14.43 | 14.59 | +0.89% | 3.78 | 5.93% |