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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 15.95 | 16.15 | 15.72 | 15.79 | -1.44% | 2.07 | 3.04% |
| 2025-10-21 | 15.06 | 16.15 | 15.03 | 16.02 | +6.37% | 4.54 | 6.69% |
| 2025-10-20 | 15.03 | 15.38 | 14.87 | 15.06 | +1.14% | 1.41 | 2.17% |
| 2025-10-17 | 15.50 | 15.60 | 14.86 | 14.89 | -3.44% | 1.89 | 2.88% |
| 2025-10-16 | 15.71 | 15.82 | 15.32 | 15.42 | -2.47% | 2.15 | 3.19% |
| 2025-10-15 | 15.32 | 15.93 | 14.88 | 15.81 | +3.27% | 3.13 | 4.67% |
| 2025-10-14 | 15.20 | 15.78 | 15.15 | 15.31 | +1.39% | 3.14 | 4.72% |
| 2025-10-13 | 13.67 | 15.15 | 13.67 | 15.10 | -1.24% | 2.57 | 4.01% |
| 2025-10-10 | 15.45 | 15.45 | 15.04 | 15.29 | -1.04% | 2.50 | 3.79% |
| 2025-10-09 | 15.40 | 15.77 | 14.91 | 15.45 | -3.86% | 4.75 | 7.16% |
| 2025-09-30 | 15.57 | 16.60 | 15.54 | 16.07 | +3.54% | 4.04 | 5.81% |
| 2025-09-29 | 15.67 | 15.76 | 15.41 | 15.52 | -0.51% | 2.51 | 3.72% |
| 2025-09-26 | 16.01 | 16.05 | 15.45 | 15.60 | -3.94% | 4.75 | 6.97% |
| 2025-09-25 | 16.81 | 17.00 | 16.18 | 16.24 | -4.86% | 7.46 | 10.45% |
| 2025-09-24 | 16.88 | 17.88 | 16.20 | 17.07 | +3.52% | 10.65 | 14.50% |
| 2025-09-23 | 15.80 | 16.49 | 15.68 | 16.49 | +3.84% | 6.76 | 9.62% |
| 2025-09-22 | 15.80 | 16.04 | 15.41 | 15.88 | +0.76% | 2.95 | 4.36% |
| 2025-09-19 | 16.00 | 16.24 | 15.57 | 15.76 | -1.25% | 4.18 | 6.07% |
| 2025-09-18 | 15.69 | 16.57 | 15.61 | 15.96 | +0.63% | 6.47 | 9.26% |
| 2025-09-17 | 15.75 | 16.09 | 15.60 | 15.86 | +0.57% | 3.47 | 5.04% |