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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 13.18 | 13.38 | 13.09 | 13.12 | -0.61% | 0.72 | 1.28% |
| 2026-02-12 | 13.26 | 13.29 | 13.10 | 13.20 | -0.60% | 0.87 | 1.53% |
| 2026-02-11 | 13.24 | 13.42 | 13.20 | 13.28 | +0.08% | 0.77 | 1.35% |
| 2026-02-10 | 13.28 | 13.42 | 13.24 | 13.27 | -0.23% | 0.57 | 1.01% |
| 2026-02-09 | 13.33 | 13.50 | 13.22 | 13.30 | +0.99% | 0.89 | 1.55% |
| 2026-02-06 | 12.80 | 13.33 | 12.73 | 13.17 | +2.25% | 1.21 | 2.14% |
| 2026-02-05 | 13.18 | 13.25 | 12.85 | 12.88 | -2.87% | 1.03 | 1.84% |
| 2026-02-04 | 13.24 | 13.40 | 13.12 | 13.26 | +0.38% | 0.87 | 1.52% |
| 2026-02-03 | 13.15 | 13.27 | 13.02 | 13.21 | +1.62% | 0.92 | 1.63% |
| 2026-02-02 | 13.60 | 13.71 | 13.00 | 13.00 | -4.90% | 1.64 | 2.89% |
| 2026-01-30 | 13.77 | 13.88 | 13.34 | 13.67 | -0.58% | 1.59 | 2.72% |
| 2026-01-29 | 13.61 | 14.03 | 13.50 | 13.75 | +0.15% | 2.10 | 3.54% |
| 2026-01-28 | 13.49 | 13.80 | 13.49 | 13.73 | +1.03% | 1.24 | 2.12% |
| 2026-01-27 | 13.81 | 13.81 | 13.25 | 13.59 | -1.66% | 1.58 | 2.72% |
| 2026-01-26 | 14.10 | 14.17 | 13.64 | 13.82 | -2.47% | 2.29 | 3.86% |
| 2026-01-23 | 14.00 | 14.50 | 13.95 | 14.17 | +1.43% | 2.96 | 4.83% |
| 2026-01-22 | 14.18 | 14.18 | 13.85 | 13.97 | -0.99% | 1.63 | 2.72% |
| 2026-01-21 | 13.88 | 14.17 | 13.75 | 14.11 | +1.22% | 2.16 | 3.59% |
| 2026-01-20 | 14.00 | 14.11 | 13.81 | 13.94 | -0.92% | 1.98 | 3.31% |
| 2026-01-19 | 13.60 | 14.16 | 13.59 | 14.07 | +2.18% | 2.79 | 4.63% |