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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.27 | 12.51 | 11.50 | 11.55 | -10.33% | 3.42 | 6.64% |
| 2026-03-20 | 13.33 | 13.61 | 12.88 | 12.88 | -2.57% | 3.24 | 5.71% |
| 2026-03-19 | 13.38 | 13.86 | 13.14 | 13.22 | -3.43% | 2.82 | 4.87% |
| 2026-03-18 | 14.15 | 14.30 | 13.44 | 13.69 | -3.25% | 3.66 | 6.21% |
| 2026-03-17 | 14.55 | 14.70 | 14.12 | 14.15 | -4.39% | 4.52 | 7.33% |
| 2026-03-16 | 14.00 | 15.50 | 13.98 | 14.80 | +5.11% | 8.47 | 13.44% |
| 2026-03-13 | 13.52 | 14.18 | 13.51 | 14.08 | +3.38% | 3.99 | 6.65% |
| 2026-03-12 | 13.46 | 13.97 | 13.35 | 13.62 | +1.04% | 2.54 | 4.33% |
| 2026-03-11 | 13.42 | 13.60 | 13.33 | 13.48 | +0.45% | 1.62 | 2.80% |
| 2026-03-10 | 13.48 | 13.64 | 13.31 | 13.42 | -0.22% | 1.80 | 3.13% |
| 2026-03-09 | 13.79 | 13.90 | 13.28 | 13.45 | -3.58% | 2.23 | 3.85% |
| 2026-03-06 | 13.65 | 14.01 | 13.65 | 13.95 | +1.45% | 1.85 | 3.11% |
| 2026-03-05 | 13.88 | 13.96 | 13.61 | 13.75 | +1.18% | 1.75 | 2.96% |
| 2026-03-04 | 13.62 | 13.98 | 13.50 | 13.59 | -1.52% | 2.06 | 3.51% |
| 2026-03-03 | 13.82 | 14.32 | 13.73 | 13.80 | +0.51% | 3.82 | 6.33% |
| 2026-03-02 | 13.72 | 14.03 | 13.64 | 13.73 | -1.15% | 1.46 | 2.47% |
| 2026-02-27 | 13.84 | 13.97 | 13.69 | 13.89 | +0.22% | 1.18 | 1.98% |
| 2026-02-26 | 13.73 | 13.96 | 13.60 | 13.86 | +0.87% | 1.26 | 2.13% |
| 2026-02-25 | 13.38 | 13.84 | 13.31 | 13.74 | +2.61% | 1.53 | 2.60% |
| 2026-02-24 | 13.20 | 13.40 | 13.02 | 13.39 | +2.06% | 1.04 | 1.83% |