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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 15.56 | 15.94 | 15.31 | 15.55 | -0.83% | 3.08 | 4.59% |
| 2025-11-18 | 16.19 | 16.26 | 15.55 | 15.68 | -3.63% | 3.31 | 4.88% |
| 2025-11-17 | 16.35 | 16.70 | 16.20 | 16.27 | +2.46% | 5.74 | 8.13% |
| 2025-11-14 | 15.87 | 16.23 | 15.71 | 15.88 | -0.87% | 3.43 | 5.00% |
| 2025-11-13 | 15.68 | 16.35 | 15.62 | 16.02 | +1.52% | 5.29 | 7.68% |
| 2025-11-12 | 14.80 | 15.89 | 14.58 | 15.78 | +6.12% | 4.37 | 6.60% |
| 2025-11-11 | 15.15 | 15.15 | 14.83 | 14.87 | -1.72% | 1.03 | 1.61% |
| 2025-11-10 | 14.85 | 15.14 | 14.81 | 15.13 | +2.16% | 1.26 | 1.96% |
| 2025-11-07 | 14.76 | 14.89 | 14.51 | 14.81 | -0.20% | 1.22 | 1.92% |
| 2025-11-06 | 15.10 | 15.17 | 14.78 | 14.84 | -2.30% | 2.06 | 3.22% |
| 2025-11-05 | 14.98 | 15.28 | 14.89 | 15.19 | +0.40% | 0.98 | 1.51% |
| 2025-11-04 | 15.48 | 15.65 | 15.06 | 15.13 | -2.70% | 1.49 | 2.28% |
| 2025-11-03 | 15.45 | 15.67 | 14.91 | 15.55 | +0.84% | 2.37 | 3.61% |
| 2025-10-31 | 15.65 | 15.78 | 15.15 | 15.42 | +0.13% | 2.48 | 3.75% |
| 2025-10-30 | 15.90 | 16.30 | 15.40 | 15.40 | -1.91% | 2.97 | 4.36% |
| 2025-10-29 | 15.86 | 15.92 | 15.51 | 15.70 | -1.01% | 1.85 | 2.75% |
| 2025-10-28 | 15.80 | 16.06 | 15.50 | 15.86 | -0.50% | 2.52 | 3.71% |
| 2025-10-27 | 16.56 | 16.70 | 15.91 | 15.94 | -1.48% | 4.60 | 6.62% |
| 2025-10-24 | 15.78 | 16.18 | 15.78 | 16.18 | +2.15% | 3.04 | 4.41% |
| 2025-10-23 | 15.63 | 16.03 | 15.46 | 15.84 | +0.32% | 3.05 | 4.51% |