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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.82 | 12.94 | 12.75 | 12.84 | -0.54% | 1.23 | 2.23% |
| 2026-04-20 | 12.99 | 13.01 | 12.81 | 12.91 | -0.15% | 1.28 | 2.31% |
| 2026-04-17 | 12.58 | 13.01 | 12.44 | 12.93 | +2.46% | 1.59 | 2.88% |
| 2026-04-16 | 12.46 | 12.67 | 12.32 | 12.62 | +1.28% | 0.93 | 1.72% |
| 2026-04-15 | 12.83 | 12.83 | 12.42 | 12.46 | -2.96% | 1.32 | 2.45% |
| 2026-04-14 | 12.56 | 12.98 | 12.40 | 12.84 | +2.97% | 1.72 | 3.16% |
| 2026-04-13 | 12.72 | 12.81 | 12.37 | 12.47 | -2.73% | 1.72 | 3.21% |
| 2026-04-10 | 12.81 | 13.46 | 12.81 | 12.82 | +1.50% | 3.30 | 5.85% |
| 2026-04-09 | 12.12 | 12.96 | 11.96 | 12.63 | +4.12% | 3.24 | 5.97% |
| 2026-04-08 | 11.96 | 12.14 | 11.81 | 12.13 | +3.15% | 1.09 | 2.10% |
| 2026-04-07 | 11.41 | 11.80 | 11.34 | 11.76 | +3.80% | 1.07 | 2.13% |
| 2026-04-03 | 11.62 | 11.63 | 11.32 | 11.33 | -2.41% | 0.78 | 1.58% |
| 2026-04-02 | 11.95 | 11.95 | 11.52 | 11.61 | -3.09% | 0.84 | 1.67% |
| 2026-04-01 | 11.88 | 11.99 | 11.81 | 11.98 | +3.10% | 0.88 | 1.72% |
| 2026-03-31 | 12.12 | 12.17 | 11.62 | 11.62 | -4.13% | 1.22 | 2.40% |
| 2026-03-30 | 11.99 | 12.32 | 11.90 | 12.12 | -0.08% | 1.28 | 2.45% |
| 2026-03-27 | 11.50 | 12.18 | 11.47 | 12.13 | +3.76% | 1.55 | 3.01% |
| 2026-03-26 | 11.99 | 12.08 | 11.62 | 11.69 | -2.66% | 1.02 | 2.01% |
| 2026-03-25 | 11.90 | 12.08 | 11.84 | 12.01 | +1.26% | 1.15 | 2.23% |
| 2026-03-24 | 11.88 | 11.97 | 11.42 | 11.86 | +2.68% | 1.58 | 3.16% |