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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 42.60 | 42.76 | 41.46 | 42.38 | -0.54% | 0.23 | 2.30% |
| 2025-12-16 | 43.48 | 43.48 | 42.24 | 42.61 | -1.59% | 0.15 | 1.51% |
| 2025-12-15 | 43.21 | 43.61 | 42.00 | 43.30 | +0.09% | 0.25 | 2.47% |
| 2025-12-12 | 43.17 | 44.08 | 43.02 | 43.26 | +0.21% | 0.27 | 2.60% |
| 2025-12-11 | 44.56 | 44.60 | 43.17 | 43.17 | -3.10% | 0.28 | 2.69% |
| 2025-12-10 | 45.02 | 45.16 | 44.34 | 44.55 | -1.20% | 0.20 | 1.94% |
| 2025-12-09 | 46.01 | 46.23 | 44.98 | 45.09 | -1.98% | 0.22 | 2.01% |
| 2025-12-08 | 45.47 | 46.10 | 45.33 | 46.00 | +1.21% | 0.28 | 2.63% |
| 2025-12-05 | 44.51 | 45.50 | 44.06 | 45.45 | +1.29% | 0.23 | 2.16% |
| 2025-12-04 | 45.05 | 45.47 | 44.55 | 44.87 | -0.40% | 0.21 | 2.00% |
| 2025-12-03 | 45.58 | 45.73 | 44.78 | 45.05 | -0.73% | 0.16 | 1.54% |
| 2025-12-02 | 46.25 | 46.42 | 45.15 | 45.38 | -2.26% | 0.19 | 1.75% |
| 2025-12-01 | 46.00 | 46.65 | 45.57 | 46.43 | +1.18% | 0.31 | 2.87% |
| 2025-11-28 | 45.41 | 46.29 | 45.01 | 45.89 | +1.55% | 0.18 | 1.67% |
| 2025-11-27 | 44.76 | 45.58 | 44.57 | 45.19 | +0.96% | 0.18 | 1.71% |
| 2025-11-26 | 45.40 | 45.98 | 44.60 | 44.76 | -1.13% | 0.22 | 2.08% |
| 2025-11-25 | 45.99 | 46.15 | 44.98 | 45.27 | -0.31% | 0.22 | 2.07% |
| 2025-11-24 | 44.40 | 45.60 | 44.31 | 45.41 | +2.71% | 0.30 | 2.80% |
| 2025-11-21 | 46.00 | 46.73 | 43.63 | 44.21 | -4.95% | 0.38 | 3.59% |
| 2025-11-20 | 46.93 | 47.10 | 46.05 | 46.51 | +0.02% | 0.21 | 1.87% |