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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 50.17 | 52.19 | 50.03 | 52.02 | +3.75% | 0.61 | 5.01% |
| 2025-09-15 | 51.52 | 51.57 | 49.91 | 50.14 | -2.39% | 0.54 | 4.53% |
| 2025-09-12 | 52.67 | 53.05 | 51.21 | 51.37 | -2.28% | 0.76 | 6.17% |
| 2025-09-11 | 52.01 | 52.78 | 51.05 | 52.57 | +0.61% | 0.59 | 4.77% |
| 2025-09-10 | 51.12 | 52.58 | 50.58 | 52.25 | +2.15% | 0.56 | 4.63% |
| 2025-09-09 | 51.73 | 52.70 | 50.70 | 51.15 | -0.45% | 0.69 | 5.71% |
| 2025-09-08 | 51.80 | 52.15 | 50.01 | 51.38 | -1.23% | 0.90 | 7.45% |
| 2025-09-05 | 50.99 | 52.79 | 50.91 | 52.02 | +2.18% | 0.80 | 6.56% |
| 2025-09-04 | 53.00 | 54.00 | 50.00 | 50.91 | -2.97% | 0.97 | 7.89% |
| 2025-09-03 | 55.40 | 55.52 | 52.30 | 52.47 | -4.84% | 0.55 | 4.36% |
| 2025-09-02 | 57.19 | 57.40 | 53.80 | 55.14 | -3.58% | 0.95 | 7.30% |
| 2025-09-01 | 56.80 | 57.48 | 56.14 | 57.19 | -0.19% | 0.58 | 4.31% |
| 2025-08-29 | 56.75 | 57.53 | 56.18 | 57.30 | +1.11% | 0.86 | 6.44% |
| 2025-08-28 | 59.67 | 60.40 | 54.50 | 56.67 | -3.64% | 1.78 | 13.21% |
| 2025-08-27 | 60.31 | 62.89 | 58.81 | 58.81 | -2.47% | 1.25 | 8.63% |
| 2025-08-26 | 59.16 | 61.10 | 58.52 | 60.30 | +0.92% | 1.00 | 7.07% |
| 2025-08-25 | 58.60 | 60.88 | 57.50 | 59.75 | +1.82% | 1.44 | 10.03% |
| 2025-08-22 | 58.98 | 59.61 | 58.08 | 58.68 | -1.54% | 1.16 | 8.15% |
| 2025-08-21 | 60.71 | 60.71 | 57.21 | 59.60 | -0.65% | 2.13 | 14.86% |
| 2025-08-20 | 64.50 | 64.50 | 57.31 | 59.99 | -7.52% | 3.43 | 23.64% |