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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 13.86 | 13.88 | 13.34 | 13.43 | -3.03% | 1.59 | 2.73% |
| 2025-12-16 | 14.10 | 14.23 | 13.84 | 13.85 | -2.74% | 1.03 | 1.71% |
| 2025-12-15 | 13.97 | 14.36 | 13.81 | 14.24 | +1.21% | 1.56 | 2.56% |
| 2025-12-12 | 13.67 | 14.09 | 13.66 | 14.07 | +2.63% | 1.27 | 2.12% |
| 2025-12-11 | 13.87 | 14.02 | 13.70 | 13.71 | -1.58% | 0.83 | 1.40% |
| 2025-12-10 | 14.01 | 14.10 | 13.87 | 13.93 | -1.35% | 0.87 | 1.45% |
| 2025-12-09 | 14.08 | 14.23 | 14.00 | 14.12 | +0.28% | 0.89 | 1.46% |
| 2025-12-08 | 14.06 | 14.13 | 14.02 | 14.08 | -0.07% | 0.93 | 1.53% |
| 2025-12-05 | 13.80 | 14.13 | 13.74 | 14.09 | +1.81% | 0.88 | 1.47% |
| 2025-12-04 | 13.86 | 14.00 | 13.68 | 13.84 | -0.86% | 0.86 | 1.44% |
| 2025-12-03 | 14.16 | 14.18 | 13.81 | 13.96 | -1.62% | 1.34 | 2.24% |
| 2025-12-02 | 14.39 | 14.39 | 14.15 | 14.19 | -2.14% | 1.19 | 1.96% |
| 2025-12-01 | 14.19 | 14.65 | 14.16 | 14.50 | +1.83% | 1.62 | 2.62% |
| 2025-11-28 | 14.17 | 14.25 | 13.98 | 14.24 | +0.35% | 1.50 | 2.47% |
| 2025-11-27 | 14.17 | 14.55 | 14.16 | 14.19 | 0.00% | 1.67 | 2.71% |
| 2025-11-26 | 14.72 | 14.73 | 14.15 | 14.19 | -3.80% | 2.28 | 3.69% |
| 2025-11-25 | 14.70 | 15.18 | 14.65 | 14.75 | +0.14% | 2.09 | 3.26% |
| 2025-11-24 | 14.69 | 14.84 | 14.29 | 14.73 | +0.89% | 2.20 | 3.53% |
| 2025-11-21 | 15.18 | 15.57 | 14.58 | 14.60 | -5.19% | 3.32 | 5.14% |
| 2025-11-20 | 15.70 | 15.98 | 15.31 | 15.40 | -0.96% | 3.00 | 4.46% |