华阳智能 sz.301502
84.44
-3.25%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 88.45 | 89.98 | 82.47 | 84.44 | -3.25% | 2.86 | 14.36% |
| 2026-05-21 | 88.19 | 92.22 | 86.00 | 87.28 | -1.82% | 2.80 | 13.30% |
| 2026-05-20 | 84.31 | 89.59 | 80.11 | 88.90 | +6.04% | 2.97 | 14.64% |
| 2026-05-19 | 82.62 | 88.96 | 82.62 | 83.84 | +3.51% | 3.10 | 15.46% |
| 2026-05-18 | 75.51 | 82.50 | 75.44 | 81.00 | +6.58% | 3.01 | 16.02% |
| 2026-05-15 | 71.51 | 77.00 | 69.46 | 76.00 | +8.19% | 2.53 | 14.70% |
| 2026-05-14 | 69.22 | 71.84 | 69.22 | 70.25 | +0.36% | 1.92 | 11.51% |
| 2026-05-13 | 68.00 | 71.80 | 67.88 | 70.00 | +2.07% | 2.50 | 15.19% |
| 2026-05-12 | 65.32 | 71.37 | 64.16 | 68.58 | +4.70% | 2.62 | 16.30% |
| 2026-05-11 | 58.56 | 66.60 | 58.56 | 65.50 | +12.35% | 2.28 | 15.45% |
| 2026-05-08 | 59.50 | 59.90 | 57.07 | 58.30 | -2.28% | 1.70 | 12.42% |
| 2026-05-07 | 53.24 | 60.48 | 53.24 | 59.66 | +10.89% | 3.04 | 22.46% |
| 2026-05-06 | 50.01 | 54.79 | 50.01 | 53.80 | +8.51% | 1.72 | 13.72% |
| 2026-04-30 | 47.80 | 49.75 | 47.80 | 49.58 | +3.59% | 0.86 | 7.42% |
| 2026-04-29 | 46.39 | 48.19 | 46.38 | 47.86 | +4.02% | 0.88 | 7.86% |
| 2026-04-28 | 47.64 | 47.99 | 45.74 | 46.01 | -3.42% | 1.14 | 10.32% |
| 2026-04-27 | 48.78 | 48.80 | 46.63 | 47.64 | -1.35% | 0.99 | 8.79% |
| 2026-04-24 | 47.79 | 48.99 | 47.51 | 48.29 | +1.00% | 0.71 | 6.25% |
| 2026-04-23 | 48.60 | 48.60 | 46.51 | 47.81 | -1.12% | 0.67 | 5.96% |
| 2026-04-22 | 47.50 | 48.86 | 46.95 | 48.35 | +1.81% | 0.72 | 6.32% |