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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 47.82 | 47.98 | 46.23 | 46.50 | -2.31% | 0.29 | 2.58% |
| 2025-11-18 | 47.95 | 48.22 | 47.26 | 47.60 | +0.21% | 0.23 | 2.03% |
| 2025-11-17 | 48.43 | 48.68 | 47.33 | 47.50 | -0.84% | 0.20 | 1.80% |
| 2025-11-14 | 47.88 | 48.40 | 47.33 | 47.90 | +0.23% | 0.22 | 1.93% |
| 2025-11-13 | 47.41 | 47.90 | 47.04 | 47.79 | +0.80% | 0.18 | 1.64% |
| 2025-11-12 | 47.83 | 48.18 | 46.88 | 47.41 | -0.90% | 0.31 | 2.79% |
| 2025-11-11 | 48.81 | 48.97 | 47.21 | 47.84 | -2.23% | 0.37 | 3.27% |
| 2025-11-10 | 49.01 | 49.33 | 48.41 | 48.93 | -0.47% | 0.38 | 3.28% |
| 2025-11-07 | 50.37 | 50.76 | 49.01 | 49.16 | -2.73% | 0.37 | 3.13% |
| 2025-11-06 | 49.63 | 50.76 | 48.76 | 50.54 | +3.40% | 0.51 | 4.29% |
| 2025-11-05 | 49.21 | 49.80 | 48.48 | 48.88 | -1.69% | 0.35 | 3.00% |
| 2025-11-04 | 50.73 | 50.80 | 49.08 | 49.72 | -2.13% | 0.44 | 3.79% |
| 2025-11-03 | 48.94 | 51.35 | 48.51 | 50.80 | +4.31% | 0.86 | 7.21% |
| 2025-10-31 | 48.36 | 49.14 | 47.88 | 48.70 | +1.76% | 0.33 | 2.87% |
| 2025-10-30 | 48.54 | 48.71 | 47.60 | 47.86 | -1.32% | 0.28 | 2.44% |
| 2025-10-29 | 49.17 | 49.80 | 48.00 | 48.50 | -2.18% | 0.32 | 2.81% |
| 2025-10-28 | 49.38 | 50.50 | 49.02 | 49.58 | +0.32% | 0.34 | 2.88% |
| 2025-10-27 | 50.00 | 50.00 | 48.71 | 49.42 | +0.57% | 0.35 | 3.06% |
| 2025-10-24 | 48.70 | 49.35 | 48.09 | 49.14 | +0.76% | 0.33 | 2.82% |
| 2025-10-23 | 48.32 | 48.80 | 47.05 | 48.77 | +0.97% | 0.23 | 2.05% |