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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 43.48 | 43.92 | 42.45 | 42.88 | -3.42% | 0.80 | 7.64% |
| 2025-07-21 | 43.52 | 45.38 | 43.24 | 44.40 | +4.05% | 1.22 | 11.28% |
| 2025-07-18 | 42.49 | 42.70 | 41.77 | 42.67 | +0.54% | 0.31 | 3.04% |
| 2025-07-17 | 42.54 | 42.75 | 42.15 | 42.44 | +0.21% | 0.29 | 2.81% |
| 2025-07-16 | 42.83 | 43.26 | 42.12 | 42.35 | -0.63% | 0.38 | 3.68% |
| 2025-07-15 | 43.42 | 43.42 | 42.23 | 42.62 | -1.84% | 0.36 | 3.50% |
| 2025-07-14 | 43.14 | 44.16 | 42.73 | 43.42 | +1.17% | 0.39 | 3.73% |
| 2025-07-11 | 42.65 | 43.96 | 42.40 | 42.92 | +0.52% | 0.51 | 4.91% |
| 2025-07-10 | 43.42 | 43.58 | 41.70 | 42.70 | -2.06% | 0.93 | 8.96% |
| 2025-07-09 | 42.77 | 43.98 | 41.90 | 43.60 | +2.52% | 1.14 | 10.90% |
| 2025-07-08 | 42.98 | 43.33 | 41.77 | 42.53 | +0.14% | 0.79 | 7.60% |
| 2025-07-07 | 40.93 | 43.82 | 40.75 | 42.47 | +4.07% | 1.27 | 12.27% |
| 2025-07-04 | 40.40 | 42.00 | 39.92 | 40.81 | +1.06% | 0.92 | 9.23% |
| 2025-07-03 | 39.95 | 40.45 | 39.91 | 40.38 | +0.95% | 0.28 | 2.84% |
| 2025-07-02 | 40.49 | 40.49 | 39.62 | 40.00 | -0.47% | 0.31 | 3.22% |
| 2025-07-01 | 40.95 | 40.99 | 39.90 | 40.19 | -1.03% | 0.37 | 3.79% |
| 2025-06-30 | 40.45 | 40.71 | 40.00 | 40.61 | +0.42% | 0.30 | 3.04% |
| 2025-06-27 | 40.20 | 40.68 | 39.99 | 40.44 | +0.40% | 0.36 | 3.71% |
| 2025-06-26 | 39.86 | 40.88 | 39.64 | 40.28 | +1.05% | 0.70 | 7.19% |
| 2025-06-25 | 39.95 | 40.15 | 39.43 | 39.86 | +0.10% | 0.36 | 3.76% |