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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.03 | 14.68 | 13.84 | 14.58 | +3.46% | 6.99 | 11.21% |
| 2025-06-23 | 13.96 | 14.24 | 13.47 | 14.09 | -2.28% | 6.34 | 10.45% |
| 2025-06-20 | 13.47 | 14.84 | 13.47 | 14.42 | +9.11% | 9.74 | 15.83% |
| 2025-06-19 | 13.06 | 13.39 | 13.00 | 13.22 | +1.14% | 3.65 | 6.35% |
| 2025-06-18 | 13.03 | 13.21 | 12.85 | 13.07 | -0.30% | 1.37 | 2.42% |
| 2025-06-17 | 13.26 | 13.26 | 12.99 | 13.11 | -1.05% | 1.45 | 2.54% |
| 2025-06-16 | 13.10 | 13.25 | 13.04 | 13.25 | +1.06% | 1.30 | 2.27% |
| 2025-06-13 | 13.27 | 13.47 | 13.08 | 13.11 | -2.15% | 2.09 | 3.64% |
| 2025-06-12 | 13.33 | 13.49 | 13.20 | 13.40 | +0.15% | 1.96 | 3.39% |
| 2025-06-11 | 13.48 | 13.63 | 13.27 | 13.38 | -1.39% | 3.30 | 5.63% |
| 2025-06-10 | 13.81 | 14.09 | 13.36 | 13.56 | -1.93% | 4.80 | 7.97% |
| 2025-06-09 | 13.65 | 13.85 | 13.52 | 13.83 | +1.01% | 2.48 | 4.12% |
| 2025-06-06 | 13.83 | 13.92 | 13.62 | 13.69 | -0.93% | 2.90 | 4.82% |
| 2025-06-05 | 13.72 | 13.91 | 13.61 | 13.82 | +0.29% | 3.33 | 5.54% |
| 2025-06-04 | 14.04 | 14.24 | 13.69 | 13.78 | -2.11% | 4.32 | 7.13% |
| 2025-06-03 | 13.95 | 14.25 | 13.83 | 14.08 | +1.57% | 4.33 | 7.06% |
| 2025-05-30 | 14.51 | 14.58 | 13.77 | 13.86 | -6.10% | 6.82 | 11.09% |
| 2025-05-29 | 14.65 | 15.19 | 14.15 | 14.76 | +0.34% | 9.78 | 15.17% |
| 2025-05-28 | 15.13 | 15.15 | 14.64 | 14.71 | -3.69% | 8.64 | 13.34% |
| 2025-05-27 | 15.52 | 15.89 | 15.05 | 15.28 | -3.80% | 11.14 | 16.65% |