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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 41.58 | 42.29 | 39.42 | 40.00 | -6.32% | 0.63 | 6.54% |
| 2026-03-20 | 44.19 | 44.73 | 42.59 | 42.70 | -2.98% | 0.59 | 5.79% |
| 2026-03-19 | 45.58 | 45.67 | 43.65 | 44.01 | -3.55% | 0.44 | 4.15% |
| 2026-03-18 | 45.05 | 45.83 | 44.61 | 45.63 | +2.19% | 0.40 | 3.78% |
| 2026-03-17 | 45.84 | 46.26 | 44.54 | 44.65 | -2.34% | 0.41 | 3.83% |
| 2026-03-16 | 45.15 | 45.79 | 44.84 | 45.72 | +1.11% | 0.49 | 4.61% |
| 2026-03-13 | 45.82 | 46.46 | 44.99 | 45.22 | -1.61% | 0.39 | 3.66% |
| 2026-03-12 | 47.23 | 47.38 | 45.41 | 45.96 | -2.17% | 0.53 | 4.86% |
| 2026-03-11 | 47.89 | 48.10 | 46.78 | 46.98 | -1.34% | 0.32 | 2.87% |
| 2026-03-10 | 45.84 | 47.75 | 45.79 | 47.62 | +4.57% | 0.49 | 4.45% |
| 2026-03-09 | 46.36 | 46.99 | 44.88 | 45.54 | -1.79% | 0.51 | 4.74% |
| 2026-03-06 | 44.66 | 46.81 | 44.01 | 46.37 | +3.83% | 0.47 | 4.33% |
| 2026-03-05 | 44.74 | 45.48 | 44.35 | 44.66 | +1.78% | 0.41 | 3.90% |
| 2026-03-04 | 44.34 | 45.30 | 43.15 | 43.88 | -1.97% | 0.60 | 5.72% |
| 2026-03-03 | 46.38 | 47.19 | 44.50 | 44.76 | -2.80% | 0.62 | 5.71% |
| 2026-03-02 | 47.28 | 48.13 | 45.83 | 46.05 | -5.05% | 0.58 | 5.28% |
| 2026-02-27 | 48.10 | 48.50 | 47.60 | 48.50 | +0.41% | 0.43 | 3.78% |
| 2026-02-26 | 48.42 | 48.90 | 48.00 | 48.30 | -0.41% | 0.31 | 2.69% |
| 2026-02-25 | 47.91 | 48.88 | 47.51 | 48.50 | +1.83% | 0.55 | 4.78% |
| 2026-02-24 | 47.69 | 48.39 | 47.00 | 47.63 | +0.91% | 0.56 | 4.97% |