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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 47.77 | 48.89 | 47.34 | 48.30 | +1.11% | 0.31 | 2.77% |
| 2025-10-21 | 47.60 | 47.80 | 46.64 | 47.77 | +1.90% | 0.29 | 2.59% |
| 2025-10-20 | 46.73 | 47.20 | 46.01 | 46.88 | +2.34% | 0.38 | 3.44% |
| 2025-10-17 | 47.20 | 47.58 | 45.66 | 45.81 | -2.80% | 0.30 | 2.77% |
| 2025-10-16 | 48.64 | 48.93 | 47.05 | 47.13 | -2.86% | 0.31 | 2.76% |
| 2025-10-15 | 47.50 | 48.70 | 46.10 | 48.52 | +2.75% | 0.40 | 3.57% |
| 2025-10-14 | 48.25 | 48.53 | 46.70 | 47.22 | -1.65% | 0.28 | 2.51% |
| 2025-10-13 | 46.96 | 48.17 | 45.64 | 48.01 | +0.13% | 0.35 | 3.17% |
| 2025-10-10 | 47.82 | 48.53 | 47.51 | 47.95 | +0.31% | 0.45 | 3.94% |
| 2025-10-09 | 49.30 | 49.60 | 47.75 | 47.80 | -3.34% | 0.52 | 4.56% |
| 2025-09-30 | 50.01 | 50.38 | 49.24 | 49.45 | -1.20% | 0.33 | 2.78% |
| 2025-09-29 | 49.62 | 50.40 | 49.06 | 50.05 | +0.87% | 0.32 | 2.72% |
| 2025-09-26 | 49.51 | 50.98 | 49.11 | 49.62 | 0.00% | 0.44 | 3.74% |
| 2025-09-25 | 50.72 | 51.20 | 49.51 | 49.62 | -1.88% | 0.43 | 3.66% |
| 2025-09-24 | 50.56 | 51.00 | 49.05 | 50.57 | +1.14% | 0.49 | 4.10% |
| 2025-09-23 | 51.36 | 51.51 | 48.68 | 50.00 | -2.72% | 0.83 | 7.08% |
| 2025-09-22 | 51.35 | 52.15 | 51.01 | 51.40 | -0.54% | 0.45 | 3.74% |
| 2025-09-19 | 53.55 | 54.06 | 51.32 | 51.68 | -4.08% | 0.79 | 6.38% |
| 2025-09-18 | 57.00 | 57.46 | 53.04 | 53.88 | -6.30% | 1.55 | 11.86% |
| 2025-09-17 | 52.19 | 59.00 | 51.39 | 57.50 | +10.53% | 1.97 | 15.10% |