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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 15.41 | 15.97 | 15.31 | 15.77 | +1.35% | 3.37 | 4.96% |
| 2025-09-15 | 15.60 | 15.96 | 15.41 | 15.56 | +0.19% | 3.27 | 4.83% |
| 2025-09-12 | 14.87 | 16.10 | 14.57 | 15.53 | +4.44% | 5.05 | 7.63% |
| 2025-09-11 | 14.65 | 14.89 | 14.23 | 14.87 | +1.36% | 2.10 | 3.33% |
| 2025-09-10 | 14.88 | 15.01 | 14.56 | 14.67 | -1.86% | 1.88 | 2.93% |
| 2025-09-09 | 15.28 | 15.42 | 14.82 | 14.95 | -2.66% | 2.23 | 3.40% |
| 2025-09-08 | 15.31 | 15.43 | 15.00 | 15.36 | -0.26% | 2.41 | 3.64% |
| 2025-09-05 | 14.87 | 15.41 | 14.64 | 15.40 | +4.04% | 2.82 | 4.27% |
| 2025-09-04 | 15.36 | 15.72 | 14.49 | 14.80 | -4.50% | 3.95 | 6.01% |
| 2025-09-03 | 15.33 | 16.19 | 15.24 | 15.50 | +0.65% | 4.79 | 7.01% |
| 2025-09-02 | 15.87 | 15.88 | 15.29 | 15.40 | -3.25% | 3.68 | 5.45% |
| 2025-09-01 | 15.80 | 16.09 | 15.68 | 15.91 | +0.69% | 4.38 | 6.35% |
| 2025-08-29 | 15.44 | 16.22 | 15.15 | 15.80 | +4.96% | 8.79 | 12.82% |
| 2025-08-28 | 14.33 | 15.13 | 14.28 | 15.06 | +6.32% | 6.44 | 9.96% |
| 2025-08-27 | 14.63 | 14.72 | 14.14 | 14.16 | -3.20% | 2.45 | 3.88% |
| 2025-08-26 | 14.31 | 14.72 | 14.28 | 14.63 | +1.38% | 2.52 | 3.98% |
| 2025-08-25 | 14.41 | 14.68 | 14.27 | 14.43 | +0.49% | 2.71 | 4.31% |
| 2025-08-22 | 14.33 | 14.43 | 14.25 | 14.36 | -0.07% | 1.58 | 2.53% |
| 2025-08-21 | 14.57 | 14.61 | 14.29 | 14.37 | -1.37% | 1.81 | 2.88% |
| 2025-08-20 | 14.38 | 14.69 | 14.18 | 14.57 | +1.04% | 2.51 | 3.99% |