当前位置: 爱股网 > 股票行情 > 华阳国际(002949)股票行情

华阳国际(002949)股票行情

华阳国际(002949)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

华阳国际(002949)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-27	13.41	13.66	0.18	1.34%	13.34	13.77	28394	3860.03	1.87%
2026-03-26	13.83	13.48	-0.28	-2.03%	13.33	13.97	29117	3954.67	1.92%
2026-03-25	13.56	13.76	0.20	1.47%	13.56	14.00	31957	4415.36	2.10%
2026-03-24	13.20	13.56	0.76	5.94%	12.91	13.59	58363	7781.61	3.84%
2026-03-23	13.51	12.80	-0.94	-6.84%	12.75	13.57	49423	6494.75	3.25%
2026-03-20	14.42	13.74	-0.59	-4.12%	13.71	14.48	38987	5448.66	2.57%
2026-03-19	14.52	14.33	-0.29	-1.98%	14.25	14.61	26552	3829.11	1.75%
2026-03-18	14.28	14.62	0.44	3.10%	14.20	14.70	44052	6406.15	2.90%
2026-03-17	14.88	14.18	-0.59	-3.99%	14.12	14.90	33448	4820.86	2.20%
2026-03-16	14.45	14.77	0.26	1.79%	14.40	14.93	54018	7917.19	3.56%
2026-03-13	14.43	14.51	0.09	0.62%	14.35	14.94	40053	5857.38	2.64%
2026-03-12	14.87	14.42	-0.49	-3.29%	14.32	14.91	41082	5986.13	2.70%
2026-03-11	15.14	14.91	-0.17	-1.13%	14.80	15.14	29323	4373.49	1.93%
2026-03-10	14.87	15.08	0.36	2.45%	14.78	15.15	29192	4388.15	1.92%
2026-03-09	14.75	14.72	-0.22	-1.47%	14.47	15.01	35241	5174.22	2.32%
2026-03-06	14.55	14.94	0.31	2.12%	14.54	14.97	32780	4873.57	2.16%
2026-03-05	14.80	14.63	0.08	0.55%	14.54	14.90	43522	6395.43	2.87%
2026-03-04	14.60	14.55	-0.25	-1.69%	14.33	14.89	76244	11095.98	5.02%
2026-03-03	15.02	14.80	-0.27	-1.79%	14.48	15.31	109108	16231.49	7.18%
2026-03-02	15.37	15.07	-0.89	-5.58%	14.83	15.72	156700	23859.09	10.32%
2026-02-27	15.55	15.96	0.27	1.72%	15.42	16.16	171828	27111.46	11.31%
2026-02-26	17.20	15.69	-1.55	-8.99%	15.52	17.21	221855	35325.34	14.61%
2026-02-25	15.64	17.24	1.57	10.02%	15.50	17.24	144046	23878.17	9.48%
2026-02-24	14.95	15.67	0.89	6.02%	14.95	15.68	67429	10361.92	4.44%
2026-02-13	14.98	14.78	-0.08	-0.54%	14.77	15.16	51167	7660.31	3.37%
2026-02-12	15.76	14.86	-1.02	-6.42%	14.74	15.79	96995	14579.77	6.39%
2026-02-11	15.32	15.88	0.60	3.93%	15.28	16.19	97892	15468.94	6.45%
2026-02-10	15.51	15.28	-0.22	-1.42%	15.23	15.69	40173	6163.34	2.65%
2026-02-09	15.72	15.50	-0.01	-0.06%	15.39	15.78	29142	4527.26	1.92%
2026-02-06	15.44	15.51	0.07	0.45%	15.29	15.72	35095	5457.04	2.31%
2026-02-05	15.65	15.44	-0.23	-1.47%	15.29	15.80	35563	5509.68	2.34%
2026-02-04	15.74	15.67	0.01	0.06%	15.50	15.94	34435	5410.11	2.27%
2026-02-03	15.78	15.66	0.00	0.00%	15.51	15.81	30355	4753.71	2.00%
2026-02-02	15.91	15.66	-0.21	-1.32%	15.62	16.01	37802	5983.84	2.49%
2026-01-30	15.51	15.87	0.32	2.06%	15.43	15.98	39138	6141.44	2.58%
2026-01-29	15.60	15.55	-0.05	-0.32%	15.47	15.95	51090	8050.68	3.36%
2026-01-28	16.01	15.60	-0.42	-2.62%	15.53	16.02	40678	6372.01	2.68%
2026-01-27	16.21	16.02	-0.20	-1.23%	15.50	16.23	53417	8484.23	3.52%
2026-01-26	16.27	16.22	-0.01	-0.06%	16.06	16.70	54551	8919.58	3.59%
2026-01-23	16.43	16.23	-0.17	-1.04%	16.11	16.48	34008	5527.40	2.24%
2026-01-22	16.27	16.40	0.13	0.80%	16.21	16.65	36289	5961.31	2.39%
2026-01-21	16.28	16.27	-0.03	-0.18%	15.87	16.32	57279	9204.59	3.77%
2026-01-20	16.40	16.30	0.03	0.18%	16.18	16.57	49817	8126.83	3.28%
2026-01-19	16.24	16.27	0.02	0.12%	16.06	16.68	66754	10935.46	4.40%
2026-01-16	15.71	16.25	0.54	3.44%	15.65	16.42	70619	11359.87	4.65%
2026-01-15	15.32	15.71	0.39	2.55%	15.21	15.90	60126	9381.38	3.96%
2026-01-14	15.51	15.32	-0.20	-1.29%	15.00	15.66	73577	11322.72	4.84%
2026-01-13	15.88	15.52	-0.35	-2.21%	15.50	16.08	42075	6605.38	2.77%
2026-01-12	16.25	15.87	-0.19	-1.18%	15.70	16.25	50986	8100.49	3.36%
2026-01-09	15.61	16.06	0.46	2.95%	15.44	16.28	75827	11999.16	4.99%
2026-01-08	15.47	15.60	0.13	0.84%	15.36	15.69	37422	5824.02	2.46%
2026-01-07	15.41	15.47	0.01	0.06%	15.32	15.62	32900	5088.61	2.17%
2026-01-06	15.70	15.46	-0.19	-1.21%	15.44	15.88	43201	6756.29	2.84%
2026-01-05	15.55	15.65	0.10	0.64%	15.30	15.93	60393	9442.20	3.98%
2025-12-31	15.26	15.55	0.34	2.24%	14.93	15.82	58549	9062.74	3.85%
2025-12-30	15.09	15.21	0.11	0.73%	14.80	15.42	53067	8049.14	3.49%
2025-12-29	15.53	15.10	-0.35	-2.27%	14.89	15.55	54360	8200.76	3.58%
2025-12-26	15.49	15.45	-0.05	-0.32%	15.30	16.10	83878	13040.89	5.52%
2025-12-25	14.66	15.50	0.82	5.59%	14.61	15.60	124462	19084.84	8.19%
2025-12-24	13.64	14.68	1.03	7.55%	13.53	14.92	116824	17028.30	7.69%
2025-12-23	13.75	13.65	-0.10	-0.73%	13.50	13.86	25654	3490.88	1.69%
2025-12-22	13.66	13.75	0.12	0.88%	13.61	13.96	25095	3457.22	1.65%
2025-12-19	13.33	13.63	0.30	2.25%	13.31	13.73	31189	4237.79	2.05%
2025-12-18	12.98	13.33	0.42	3.25%	12.89	13.40	30072	3974.53	1.98%
2025-12-17	12.87	12.91	0.04	0.31%	12.55	13.00	28313	3618.61	1.86%
2025-12-16	13.29	12.87	-0.39	-2.94%	12.83	13.29	29459	3823.84	1.94%
2025-12-15	13.21	13.26	-0.02	-0.15%	13.00	13.36	20142	2663.53	1.33%
2025-12-12	13.69	13.28	-0.35	-2.57%	13.16	13.76	33864	4561.20	2.23%
2025-12-11	13.94	13.63	-0.28	-2.01%	13.62	14.20	42549	5913.40	2.80%
2025-12-10	13.90	13.91	0.01	0.07%	13.81	14.10	20868	2905.12	1.37%
2025-12-09	13.91	13.90	-0.06	-0.43%	13.80	14.17	29694	4151.68	1.96%
2025-12-08	13.94	13.96	0.06	0.43%	13.79	14.02	24848	3456.67	1.64%
2025-12-05	13.87	13.90	0.11	0.80%	13.62	13.94	18764	2594.77	1.24%
2025-12-04	13.97	13.79	-0.18	-1.29%	13.68	14.01	19959	2759.65	1.31%
2025-12-03	14.07	13.97	-0.13	-0.92%	13.92	14.14	22761	3187.35	1.50%
2025-12-02	14.10	14.10	-0.02	-0.14%	13.93	14.23	24168	3398.03	1.59%
2025-12-01	14.29	14.12	-0.14	-0.98%	14.08	14.49	26647	3792.39	1.75%
2025-11-28	14.04	14.26	0.20	1.42%	13.94	14.32	23945	3397.66	1.58%
2025-11-27	14.11	14.06	-0.05	-0.35%	14.00	14.20	31060	4381.67	2.05%
2025-11-26	14.34	14.11	-0.23	-1.60%	14.07	14.64	30373	4347.01	2.00%

深证大盘股票行情在线 K线走势图

华阳国际(002949)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09