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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.45 | 14.58 | 14.35 | 14.46 | -0.62% | 1.80 | 2.87% |
| 2025-07-21 | 14.44 | 14.63 | 14.37 | 14.55 | -0.20% | 1.84 | 2.92% |
| 2025-07-18 | 14.46 | 14.68 | 14.23 | 14.58 | +0.96% | 2.26 | 3.61% |
| 2025-07-17 | 14.28 | 14.47 | 14.15 | 14.44 | +1.11% | 1.90 | 3.03% |
| 2025-07-16 | 14.55 | 14.72 | 14.27 | 14.28 | -3.11% | 2.73 | 4.35% |
| 2025-07-15 | 14.57 | 14.92 | 14.34 | 14.74 | +1.72% | 3.40 | 5.32% |
| 2025-07-14 | 14.56 | 14.68 | 14.39 | 14.49 | -1.02% | 1.70 | 2.69% |
| 2025-07-11 | 14.63 | 14.73 | 14.41 | 14.64 | -0.41% | 2.11 | 3.33% |
| 2025-07-10 | 14.89 | 15.23 | 14.64 | 14.70 | -1.27% | 2.91 | 4.52% |
| 2025-07-09 | 14.89 | 15.10 | 14.68 | 14.89 | -0.93% | 3.64 | 5.63% |
| 2025-07-08 | 14.32 | 15.20 | 14.14 | 15.03 | +5.08% | 5.91 | 9.15% |
| 2025-07-07 | 14.63 | 14.63 | 14.24 | 14.30 | -0.90% | 2.04 | 3.27% |
| 2025-07-04 | 14.50 | 14.83 | 14.28 | 14.43 | -1.29% | 2.86 | 4.52% |
| 2025-07-03 | 14.79 | 14.92 | 14.44 | 14.62 | -2.26% | 3.41 | 5.37% |
| 2025-07-02 | 14.97 | 15.20 | 14.51 | 14.96 | -2.02% | 5.15 | 7.99% |
| 2025-07-01 | 14.93 | 15.39 | 14.71 | 15.27 | +2.06% | 7.71 | 11.70% |
| 2025-06-30 | 14.88 | 15.31 | 14.64 | 14.96 | +1.01% | 7.50 | 11.54% |
| 2025-06-27 | 14.08 | 15.28 | 13.95 | 14.81 | +5.61% | 8.03 | 12.54% |
| 2025-06-26 | 14.39 | 14.51 | 13.98 | 14.02 | -3.95% | 4.89 | 7.92% |
| 2025-06-25 | 14.41 | 14.64 | 14.16 | 14.60 | +0.14% | 5.72 | 9.17% |