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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 14.84 | 16.41 | 14.53 | 15.88 | +6.37% | 18.41 | 26.86% |
| 2025-05-23 | 12.47 | 14.93 | 12.32 | 14.93 | +19.97% | 11.63 | 19.11% |
| 2025-05-22 | 12.59 | 12.90 | 12.45 | 12.45 | -2.03% | 2.51 | 4.54% |
| 2025-05-21 | 12.89 | 13.26 | 12.56 | 12.70 | -1.46% | 4.16 | 7.42% |
| 2025-05-20 | 12.85 | 13.25 | 12.74 | 12.89 | +2.20% | 6.47 | 11.43% |
| 2025-05-19 | 11.98 | 13.13 | 11.91 | 12.61 | +11.56% | 6.49 | 11.86% |
| 2025-05-16 | 11.25 | 11.42 | 11.23 | 11.31 | +0.26% | 0.46 | 0.94% |
| 2025-05-15 | 11.67 | 11.68 | 11.28 | 11.28 | -3.31% | 0.83 | 1.66% |
| 2025-05-14 | 11.68 | 11.87 | 11.53 | 11.66 | -0.17% | 1.01 | 1.98% |
| 2025-05-13 | 11.68 | 11.82 | 11.56 | 11.68 | +1.11% | 0.88 | 1.72% |
| 2025-05-12 | 11.69 | 11.75 | 11.49 | 11.55 | -0.17% | 0.73 | 1.43% |
| 2025-05-09 | 11.79 | 11.86 | 11.51 | 11.57 | -2.34% | 0.82 | 1.62% |
| 2025-05-08 | 11.76 | 11.91 | 11.66 | 11.85 | +0.25% | 0.79 | 1.53% |
| 2025-05-07 | 11.86 | 12.15 | 11.69 | 11.82 | -0.42% | 1.38 | 2.66% |
| 2025-05-06 | 11.42 | 11.93 | 11.42 | 11.87 | +3.99% | 1.24 | 2.41% |