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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 47.40 | 47.99 | 46.21 | 47.49 | -0.15% | 0.59 | 5.33% |
| 2026-04-20 | 45.92 | 47.86 | 45.29 | 47.56 | +3.57% | 1.00 | 9.06% |
| 2026-04-17 | 45.78 | 46.10 | 44.81 | 45.92 | +0.26% | 0.68 | 6.37% |
| 2026-04-16 | 43.79 | 46.29 | 43.77 | 45.80 | +4.57% | 1.17 | 10.96% |
| 2026-04-15 | 45.01 | 48.71 | 43.20 | 43.80 | +0.02% | 1.73 | 16.11% |
| 2026-04-14 | 44.00 | 44.27 | 43.01 | 43.79 | +0.14% | 0.28 | 2.72% |
| 2026-04-13 | 43.44 | 44.01 | 43.02 | 43.73 | +0.18% | 0.30 | 2.97% |
| 2026-04-10 | 43.55 | 44.41 | 43.45 | 43.65 | +1.39% | 0.28 | 2.70% |
| 2026-04-09 | 44.28 | 44.28 | 42.71 | 43.05 | -2.76% | 0.36 | 3.54% |
| 2026-04-08 | 42.30 | 44.34 | 42.30 | 44.27 | +6.52% | 0.37 | 3.58% |
| 2026-04-07 | 40.17 | 41.89 | 40.00 | 41.56 | +3.28% | 0.35 | 3.62% |
| 2026-04-03 | 42.22 | 42.68 | 39.90 | 40.24 | -4.14% | 0.27 | 2.85% |
| 2026-04-02 | 43.30 | 43.45 | 41.68 | 41.98 | -3.12% | 0.31 | 3.08% |
| 2026-04-01 | 43.63 | 43.94 | 42.88 | 43.33 | +1.40% | 0.33 | 3.19% |
| 2026-03-31 | 43.48 | 44.29 | 42.65 | 42.73 | -1.91% | 0.27 | 2.59% |
| 2026-03-30 | 43.29 | 43.90 | 42.76 | 43.56 | -0.62% | 0.32 | 3.12% |
| 2026-03-27 | 42.19 | 43.95 | 41.98 | 43.83 | +2.65% | 0.32 | 3.11% |
| 2026-03-26 | 43.02 | 43.47 | 42.06 | 42.70 | -0.74% | 0.36 | 3.53% |
| 2026-03-25 | 42.59 | 43.53 | 42.45 | 43.02 | +2.31% | 0.39 | 3.83% |
| 2026-03-24 | 41.17 | 42.38 | 40.50 | 42.05 | +5.12% | 0.55 | 5.66% |