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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 47.01 | 47.09 | 46.02 | 46.80 | +0.71% | 0.32 | 2.94% |
| 2026-01-15 | 45.77 | 46.60 | 45.61 | 46.47 | +0.80% | 0.35 | 3.20% |
| 2026-01-14 | 46.87 | 46.87 | 45.38 | 46.10 | -0.84% | 0.56 | 5.11% |
| 2026-01-13 | 46.16 | 47.12 | 45.13 | 46.49 | +0.74% | 0.60 | 5.47% |
| 2026-01-12 | 45.34 | 46.32 | 45.06 | 46.15 | +1.99% | 0.48 | 4.48% |
| 2026-01-09 | 45.10 | 45.25 | 44.45 | 45.25 | +0.53% | 0.38 | 3.56% |
| 2026-01-08 | 44.33 | 45.16 | 44.09 | 45.01 | +1.47% | 0.43 | 4.06% |
| 2026-01-07 | 45.06 | 45.26 | 44.02 | 44.36 | -1.62% | 0.44 | 4.20% |
| 2026-01-06 | 45.70 | 45.70 | 44.81 | 45.09 | -0.60% | 0.36 | 3.37% |
| 2026-01-05 | 44.79 | 46.40 | 44.39 | 45.36 | +1.52% | 0.60 | 5.59% |
| 2025-12-31 | 44.60 | 45.11 | 43.95 | 44.68 | +0.04% | 0.33 | 3.12% |
| 2025-12-30 | 43.98 | 46.18 | 43.52 | 44.66 | +1.16% | 0.53 | 5.01% |
| 2025-12-29 | 44.42 | 44.50 | 43.01 | 44.15 | +1.26% | 0.29 | 2.75% |
| 2025-12-26 | 44.76 | 44.78 | 43.58 | 43.60 | -2.29% | 0.25 | 2.40% |
| 2025-12-25 | 44.06 | 44.77 | 43.50 | 44.62 | +0.97% | 0.19 | 1.79% |
| 2025-12-24 | 43.64 | 44.50 | 42.92 | 44.19 | +2.27% | 0.26 | 2.55% |
| 2025-12-23 | 43.63 | 44.41 | 42.92 | 43.21 | -0.94% | 0.21 | 2.08% |
| 2025-12-22 | 43.81 | 44.20 | 43.43 | 43.62 | -0.23% | 0.20 | 1.90% |
| 2025-12-19 | 43.08 | 43.79 | 42.63 | 43.72 | +1.98% | 0.22 | 2.14% |
| 2025-12-18 | 42.30 | 43.29 | 42.01 | 42.87 | +1.16% | 0.26 | 2.55% |