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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 40.83 | 41.16 | 39.64 | 40.25 | +0.87% | 0.63 | 6.39% |
| 2025-05-23 | 38.86 | 42.11 | 38.45 | 39.90 | +2.97% | 1.13 | 11.37% |
| 2025-05-22 | 39.52 | 39.94 | 38.69 | 38.75 | -3.46% | 0.51 | 5.25% |
| 2025-05-21 | 40.54 | 41.01 | 39.66 | 40.14 | -1.79% | 0.80 | 8.12% |
| 2025-05-20 | 38.37 | 44.30 | 38.04 | 40.87 | +6.12% | 1.31 | 13.11% |
| 2025-05-19 | 39.36 | 39.65 | 37.78 | 38.51 | -3.07% | 0.81 | 8.65% |
| 2025-05-16 | 38.53 | 41.92 | 38.31 | 39.73 | +4.70% | 1.34 | 13.58% |
| 2025-05-15 | 38.10 | 38.49 | 37.57 | 37.95 | -0.75% | 0.28 | 2.97% |
| 2025-05-14 | 38.66 | 38.95 | 38.03 | 38.24 | -1.28% | 0.37 | 3.92% |
| 2025-05-13 | 38.81 | 39.24 | 38.20 | 38.73 | +0.70% | 0.45 | 4.76% |
| 2025-05-12 | 37.96 | 39.12 | 37.92 | 38.46 | +2.37% | 0.54 | 5.73% |
| 2025-05-09 | 39.74 | 39.91 | 37.57 | 37.57 | -4.80% | 0.83 | 8.79% |
| 2025-05-08 | 37.12 | 40.09 | 36.94 | 39.47 | +5.09% | 1.35 | 14.11% |
| 2025-05-07 | 37.49 | 37.84 | 37.00 | 37.55 | +1.45% | 0.41 | 4.48% |
| 2025-05-06 | 35.86 | 37.02 | 35.86 | 37.02 | +4.07% | 0.42 | 4.66% |