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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 13.50 | 14.15 | 13.50 | 13.77 | +2.23% | 3.78 | 6.35% |
| 2026-01-15 | 12.98 | 13.50 | 12.88 | 13.47 | +2.82% | 2.95 | 5.15% |
| 2026-01-14 | 13.00 | 13.29 | 12.80 | 13.10 | +0.38% | 2.46 | 4.39% |
| 2026-01-13 | 13.48 | 13.52 | 13.01 | 13.05 | -3.12% | 2.08 | 3.66% |
| 2026-01-12 | 13.28 | 13.47 | 13.23 | 13.47 | +1.13% | 2.10 | 3.66% |
| 2026-01-09 | 13.37 | 13.40 | 13.19 | 13.32 | -0.37% | 1.93 | 3.37% |
| 2026-01-08 | 13.47 | 13.73 | 13.35 | 13.37 | -1.69% | 2.64 | 4.58% |
| 2026-01-07 | 13.05 | 13.80 | 13.04 | 13.60 | +5.75% | 4.39 | 7.59% |
| 2026-01-06 | 12.73 | 13.00 | 12.70 | 12.86 | +1.02% | 1.65 | 2.98% |
| 2026-01-05 | 12.24 | 12.87 | 12.11 | 12.73 | +0.87% | 2.30 | 4.24% |
| 2025-12-31 | 12.81 | 12.85 | 12.55 | 12.62 | -1.79% | 1.47 | 2.71% |
| 2025-12-30 | 12.96 | 12.99 | 12.80 | 12.85 | -0.85% | 1.11 | 2.00% |
| 2025-12-29 | 13.22 | 13.26 | 12.94 | 12.96 | -1.97% | 1.57 | 2.81% |
| 2025-12-26 | 13.50 | 13.50 | 13.17 | 13.22 | -2.22% | 1.41 | 2.47% |
| 2025-12-25 | 13.63 | 13.63 | 13.38 | 13.52 | -0.66% | 1.07 | 1.85% |
| 2025-12-24 | 13.21 | 13.67 | 13.17 | 13.61 | +2.41% | 1.31 | 2.26% |
| 2025-12-23 | 13.45 | 13.55 | 13.20 | 13.29 | -1.12% | 0.96 | 1.67% |
| 2025-12-22 | 13.37 | 13.53 | 13.28 | 13.44 | +0.52% | 0.85 | 1.47% |
| 2025-12-19 | 13.20 | 13.45 | 13.18 | 13.37 | +1.29% | 0.91 | 1.59% |
| 2025-12-18 | 13.30 | 13.59 | 13.18 | 13.20 | -1.71% | 1.08 | 1.88% |