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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 38.39 | 39.90 | 38.30 | 39.82 | +4.21% | 0.46 | 4.85% |
| 2025-06-23 | 37.21 | 38.29 | 37.17 | 38.21 | +1.35% | 0.24 | 2.63% |
| 2025-06-20 | 37.81 | 38.67 | 37.33 | 37.70 | -0.29% | 0.28 | 3.03% |
| 2025-06-19 | 38.97 | 39.35 | 37.74 | 37.81 | -3.23% | 0.28 | 3.02% |
| 2025-06-18 | 38.91 | 39.27 | 38.61 | 39.07 | +0.36% | 0.17 | 1.84% |
| 2025-06-17 | 39.47 | 39.93 | 38.70 | 38.93 | -1.11% | 0.25 | 2.58% |
| 2025-06-16 | 38.05 | 40.06 | 37.85 | 39.37 | +3.46% | 0.57 | 5.90% |
| 2025-06-13 | 39.44 | 39.44 | 38.02 | 38.05 | -3.88% | 0.39 | 4.12% |
| 2025-06-12 | 39.37 | 39.84 | 39.27 | 39.58 | -0.03% | 0.29 | 3.02% |
| 2025-06-11 | 39.49 | 39.88 | 39.30 | 39.59 | -0.10% | 0.38 | 3.89% |
| 2025-06-10 | 39.12 | 40.83 | 38.62 | 39.63 | +1.34% | 0.66 | 6.86% |
| 2025-06-09 | 38.95 | 39.42 | 38.78 | 39.11 | +0.48% | 0.28 | 2.91% |
| 2025-06-06 | 38.97 | 39.23 | 38.46 | 38.92 | +0.05% | 0.25 | 2.65% |
| 2025-06-05 | 39.13 | 39.19 | 38.53 | 38.90 | -0.28% | 0.32 | 3.31% |
| 2025-06-04 | 39.31 | 39.54 | 38.89 | 39.01 | -0.35% | 0.30 | 3.13% |
| 2025-06-03 | 39.46 | 39.79 | 38.71 | 39.15 | -0.88% | 0.39 | 4.03% |
| 2025-05-30 | 40.27 | 40.27 | 39.25 | 39.49 | -1.92% | 0.39 | 4.06% |
| 2025-05-29 | 39.94 | 40.88 | 39.94 | 40.27 | +0.12% | 0.46 | 4.68% |
| 2025-05-28 | 40.62 | 41.07 | 39.76 | 40.22 | -1.10% | 0.55 | 5.53% |
| 2025-05-27 | 40.14 | 41.32 | 39.85 | 40.66 | +1.03% | 0.63 | 6.30% |