当前位置: 爱股网 > 股票行情 > 阳谷华泰(300121)股票行情

阳谷华泰(300121)股票行情

阳谷华泰(300121)

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

阳谷华泰(300121)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
2026-03-26	11.99	11.69	-0.32	-2.66%	11.62	12.08	86447	10204.61	2.01%	0.00
2026-03-25	11.90	12.01	0.15	1.26%	11.84	12.08	95938	11498.36	2.23%	0.00
2026-03-24	11.88	11.86	0.31	2.68%	11.42	11.97	135765	15779.98	3.16%	50.00
2026-03-23	12.27	11.55	-1.33	-10.33%	11.50	12.51	285100	34223.87	6.64%	0.00
2026-03-20	13.33	12.88	-0.34	-2.57%	12.88	13.61	245321	32373.21	5.71%	7.00
2026-03-19	13.38	13.22	-0.47	-3.43%	13.14	13.86	208946	28184.27	4.87%	0.00
2026-03-18	14.15	13.69	-0.46	-3.25%	13.44	14.30	266654	36634.97	6.21%	5.00
2026-03-17	14.55	14.15	-0.65	-4.39%	14.12	14.70	314826	45183.40	7.33%	0.00
2026-03-16	14.00	14.80	0.72	5.11%	13.98	15.50	576959	84669.95	13.44%	16.00
2026-03-13	13.52	14.08	0.46	3.38%	13.51	14.18	285608	39890.20	6.65%	0.00
2026-03-12	13.46	13.62	0.14	1.04%	13.35	13.97	185776	25404.46	4.33%	0.00
2026-03-11	13.42	13.48	0.06	0.45%	13.33	13.60	120355	16231.19	2.80%	0.00
2026-03-10	13.48	13.42	-0.03	-0.22%	13.31	13.64	134285	18048.17	3.13%	0.00
2026-03-09	13.79	13.45	-0.50	-3.58%	13.28	13.90	165193	22340.51	3.85%	0.00
2026-03-06	13.65	13.95	0.20	1.45%	13.65	14.01	133425	18542.30	3.11%	0.00
2026-03-05	13.88	13.75	0.16	1.18%	13.61	13.96	127012	17540.86	2.96%	0.00
2026-03-04	13.62	13.59	-0.21	-1.52%	13.50	13.98	150553	20640.80	3.51%	0.00
2026-03-03	13.82	13.80	0.07	0.51%	13.73	14.32	271978	38175.44	6.33%	20.00
2026-03-02	13.72	13.73	-0.16	-1.15%	13.64	14.03	105899	14584.07	2.47%	0.00
2026-02-27	13.84	13.89	0.03	0.22%	13.69	13.97	84972	11770.61	1.98%	0.00
2026-02-26	13.73	13.86	0.12	0.87%	13.60	13.96	91346	12561.43	2.13%	0.00
2026-02-25	13.38	13.74	0.35	2.61%	13.31	13.84	111661	15263.26	2.60%	0.00
2026-02-24	13.20	13.39	0.27	2.06%	13.02	13.40	78459	10417.66	1.83%	0.00
2026-02-13	13.18	13.12	-0.08	-0.61%	13.09	13.38	54784	7249.55	1.28%	0.00
2026-02-12	13.26	13.20	-0.08	-0.60%	13.10	13.29	65602	8659.25	1.53%	0.00
2026-02-11	13.24	13.28	0.01	0.08%	13.20	13.42	57801	7701.87	1.35%	0.00
2026-02-10	13.28	13.27	-0.03	-0.23%	13.24	13.42	43184	5746.94	1.01%	0.00
2026-02-09	13.33	13.30	0.13	0.99%	13.22	13.50	66636	8883.10	1.55%	0.00
2026-02-06	12.80	13.17	0.29	2.25%	12.73	13.33	91866	12071.59	2.14%	0.00
2026-02-05	13.18	12.88	-0.38	-2.87%	12.85	13.25	79167	10291.25	1.84%	0.00
2026-02-04	13.24	13.26	0.05	0.38%	13.12	13.40	65363	8675.82	1.52%	0.00
2026-02-03	13.15	13.21	0.21	1.62%	13.02	13.27	69810	9179.89	1.63%	0.00
2026-02-02	13.60	13.00	-0.67	-4.90%	13.00	13.71	123917	16435.63	2.89%	0.00
2026-01-30	13.77	13.67	-0.08	-0.58%	13.34	13.88	116830	15909.87	2.72%	0.00
2026-01-29	13.61	13.75	0.02	0.15%	13.50	14.03	152073	21017.74	3.54%	0.00
2026-01-28	13.49	13.73	0.14	1.03%	13.49	13.80	91165	12442.41	2.12%	40.00
2026-01-27	13.81	13.59	-0.23	-1.66%	13.25	13.81	116918	15754.42	2.72%	0.00
2026-01-26	14.10	13.82	-0.35	-2.47%	13.64	14.17	165708	22925.38	3.86%	0.00
2026-01-23	14.00	14.17	0.20	1.43%	13.95	14.50	207236	29570.03	4.83%	0.00
2026-01-22	14.18	13.97	-0.14	-0.99%	13.85	14.18	116892	16295.46	2.72%	19.00
2026-01-21	13.88	14.11	0.17	1.22%	13.75	14.17	154313	21594.77	3.59%	0.00
2026-01-20	14.00	13.94	-0.13	-0.92%	13.81	14.11	142118	19803.85	3.31%	0.00
2026-01-19	13.60	14.07	0.30	2.18%	13.59	14.16	198860	27875.02	4.63%	20.00
2026-01-16	13.50	13.77	0.30	2.23%	13.50	14.15	272612	37777.80	6.35%	0.00
2026-01-15	12.98	13.47	0.37	2.82%	12.88	13.50	221251	29514.63	5.15%	0.00
2026-01-14	13.00	13.10	0.05	0.38%	12.80	13.29	188349	24598.41	4.39%	0.00
2026-01-13	13.48	13.05	-0.42	-3.12%	13.01	13.52	157043	20784.88	3.66%	0.00
2026-01-12	13.28	13.47	0.15	1.13%	13.23	13.47	156986	20953.80	3.66%	0.00
2026-01-09	13.37	13.32	-0.05	-0.37%	13.19	13.40	144723	19250.69	3.37%	2.00
2026-01-08	13.47	13.37	-0.23	-1.69%	13.35	13.73	196565	26437.81	4.58%	0.00
2026-01-07	13.05	13.60	0.74	5.75%	13.04	13.80	325995	43907.48	7.59%	0.00
2026-01-06	12.73	12.86	0.13	1.02%	12.70	13.00	128079	16501.22	2.98%	0.00
2026-01-05	12.24	12.73	0.11	0.87%	12.11	12.87	182075	22988.20	4.24%	0.00
2025-12-31	12.81	12.62	-0.23	-1.79%	12.55	12.85	116224	14722.18	2.71%	1.00
2025-12-30	12.96	12.85	-0.11	-0.85%	12.80	12.99	85887	11052.64	2.00%	0.00
2025-12-29	13.22	12.96	-0.26	-1.97%	12.94	13.26	120506	15735.04	2.81%	0.00
2025-12-26	13.50	13.22	-0.30	-2.22%	13.17	13.50	105973	14097.08	2.47%	0.00
2025-12-25	13.63	13.52	-0.09	-0.66%	13.38	13.63	79529	10728.39	1.85%	0.00
2025-12-24	13.21	13.61	0.32	2.41%	13.17	13.67	97126	13115.07	2.26%	0.00
2025-12-23	13.45	13.29	-0.15	-1.12%	13.20	13.55	71547	9567.19	1.67%	0.00
2025-12-22	13.37	13.44	0.07	0.52%	13.28	13.53	63062	8472.54	1.47%	0.00
2025-12-19	13.20	13.37	0.17	1.29%	13.18	13.45	68271	9080.93	1.59%	0.00
2025-12-18	13.30	13.20	-0.23	-1.71%	13.18	13.59	80746	10790.54	1.88%	0.00
2025-12-17	13.86	13.43	-0.42	-3.03%	13.34	13.88	117382	15865.99	2.73%	35.00
2025-12-16	14.10	13.85	-0.39	-2.74%	13.84	14.23	73572	10298.50	1.71%	0.00
2025-12-15	13.97	14.24	0.17	1.21%	13.81	14.36	109937	15552.27	2.56%	0.00
2025-12-12	13.67	14.07	0.36	2.63%	13.66	14.09	90842	12680.47	2.12%	0.00
2025-12-11	13.87	13.71	-0.22	-1.58%	13.70	14.02	60235	8326.36	1.40%	0.00
2025-12-10	14.01	13.93	-0.19	-1.35%	13.87	14.10	62093	8665.42	1.45%	0.00
2025-12-09	14.08	14.12	0.04	0.28%	14.00	14.23	62904	8875.91	1.46%	10.00
2025-12-08	14.06	14.08	-0.01	-0.07%	14.02	14.13	65895	9276.65	1.53%	0.00
2025-12-05	13.80	14.09	0.25	1.81%	13.74	14.13	63100	8829.80	1.47%	0.00
2025-12-04	13.86	13.84	-0.12	-0.86%	13.68	14.00	62041	8557.87	1.44%	0.00
2025-12-03	14.16	13.96	-0.23	-1.62%	13.81	14.18	96124	13410.64	2.24%	0.00
2025-12-02	14.39	14.19	-0.31	-2.14%	14.15	14.39	84043	11949.33	1.96%	45.00
2025-12-01	14.19	14.50	0.26	1.83%	14.16	14.65	112516	16169.80	2.62%	10.00
2025-11-28	14.17	14.24	0.05	0.35%	13.98	14.25	105994	14962.13	2.47%	0.00
2025-11-27	14.17	14.19	0.00	0.00%	14.16	14.55	116514	16738.11	2.71%	0.00
2025-11-26	14.72	14.19	-0.56	-3.80%	14.15	14.73	158498	22781.80	3.69%	0.00
2025-11-25	14.70	14.75	0.02	0.14%	14.65	15.18	140150	20888.64	3.26%	0.00

深证大盘股票行情在线 K线走势图

阳谷华泰(300121)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58