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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 47.44 | 48.01 | 47.17 | 47.20 | -0.51% | 0.32 | 2.82% |
| 2026-02-12 | 47.16 | 47.78 | 46.92 | 47.44 | +0.36% | 0.40 | 3.53% |
| 2026-02-11 | 47.31 | 47.61 | 47.19 | 47.27 | -0.53% | 0.24 | 2.13% |
| 2026-02-10 | 47.40 | 47.99 | 47.21 | 47.52 | +0.38% | 0.35 | 3.10% |
| 2026-02-09 | 47.18 | 47.57 | 46.75 | 47.34 | +1.48% | 0.34 | 3.06% |
| 2026-02-06 | 46.21 | 47.07 | 45.74 | 46.65 | +0.89% | 0.32 | 2.88% |
| 2026-02-05 | 46.01 | 46.75 | 45.62 | 46.24 | +0.39% | 0.36 | 3.33% |
| 2026-02-04 | 46.41 | 46.75 | 45.81 | 46.06 | -0.75% | 0.48 | 4.41% |
| 2026-02-03 | 45.05 | 46.46 | 45.05 | 46.41 | +3.52% | 0.43 | 3.92% |
| 2026-02-02 | 45.21 | 46.06 | 44.50 | 44.83 | -0.73% | 0.39 | 3.60% |
| 2026-01-30 | 44.11 | 45.30 | 43.50 | 45.16 | +2.29% | 0.46 | 4.38% |
| 2026-01-29 | 44.65 | 45.57 | 43.86 | 44.15 | -1.43% | 0.53 | 4.99% |
| 2026-01-28 | 47.79 | 47.79 | 44.75 | 44.79 | -5.61% | 1.01 | 9.36% |
| 2026-01-27 | 47.13 | 47.47 | 45.27 | 47.45 | +0.70% | 0.42 | 3.84% |
| 2026-01-26 | 48.35 | 48.35 | 46.59 | 47.12 | -2.56% | 0.45 | 4.06% |
| 2026-01-23 | 48.22 | 48.64 | 47.80 | 48.36 | +0.33% | 0.49 | 4.29% |
| 2026-01-22 | 48.07 | 48.57 | 47.71 | 48.20 | +0.02% | 0.41 | 3.63% |
| 2026-01-21 | 47.30 | 48.88 | 46.83 | 48.19 | +1.90% | 0.70 | 6.16% |
| 2026-01-20 | 47.93 | 48.29 | 46.70 | 47.29 | -0.90% | 0.45 | 4.07% |
| 2026-01-19 | 47.27 | 47.88 | 46.84 | 47.72 | +1.97% | 0.39 | 3.50% |