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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 62.00 | 69.76 | 60.63 | 64.87 | +3.58% | 2.99 | 19.00% |
| 2025-08-18 | 63.81 | 64.88 | 60.00 | 62.63 | -1.37% | 3.10 | 20.54% |
| 2025-08-15 | 59.99 | 66.50 | 59.10 | 63.50 | +6.81% | 3.16 | 20.67% |
| 2025-08-14 | 58.55 | 60.80 | 57.51 | 59.45 | +0.34% | 2.16 | 15.03% |
| 2025-08-13 | 57.04 | 60.00 | 56.50 | 59.25 | +1.18% | 2.88 | 20.24% |
| 2025-08-12 | 52.63 | 61.05 | 52.11 | 58.56 | +8.20% | 4.59 | 33.23% |
| 2025-08-11 | 45.10 | 54.12 | 44.71 | 54.12 | +20.00% | 3.06 | 24.81% |
| 2025-08-08 | 46.18 | 46.39 | 44.91 | 45.10 | -2.32% | 0.38 | 3.46% |
| 2025-08-07 | 45.90 | 46.85 | 45.50 | 46.17 | +0.46% | 0.76 | 6.78% |
| 2025-08-06 | 44.50 | 46.87 | 44.50 | 45.96 | +2.43% | 1.17 | 10.51% |
| 2025-08-05 | 44.00 | 45.33 | 43.42 | 44.87 | +3.05% | 0.71 | 6.58% |
| 2025-08-04 | 42.87 | 43.68 | 42.54 | 43.54 | +1.59% | 0.43 | 4.09% |
| 2025-08-01 | 42.38 | 42.95 | 42.03 | 42.86 | +1.28% | 0.38 | 3.64% |
| 2025-07-31 | 43.56 | 43.58 | 42.02 | 42.32 | -3.80% | 0.61 | 5.83% |
| 2025-07-30 | 42.71 | 44.39 | 42.00 | 43.99 | +3.05% | 0.82 | 7.76% |
| 2025-07-29 | 42.98 | 43.23 | 42.00 | 42.69 | -0.63% | 0.32 | 3.09% |
| 2025-07-28 | 42.81 | 43.24 | 42.60 | 42.96 | +0.26% | 0.37 | 3.57% |
| 2025-07-25 | 42.44 | 42.91 | 42.00 | 42.85 | +0.94% | 0.31 | 2.99% |
| 2025-07-24 | 42.17 | 42.78 | 41.85 | 42.45 | +0.31% | 0.64 | 6.20% |
| 2025-07-23 | 42.89 | 42.99 | 42.16 | 42.32 | -1.31% | 0.40 | 3.88% |