阳谷华泰(300121)股票行情
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 |
|---|
| 2026-02-03 | 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 |
| 2025-11-24 | 14.69 | 14.73 | 0.13 | 0.89% | 14.29 | 14.84 | 151524 | 22046.22 | 3.53% | 0.00 |
| 2025-11-21 | 15.18 | 14.60 | -0.80 | -5.19% | 14.58 | 15.57 | 220769 | 33235.80 | 5.14% | 0.00 |
| 2025-11-20 | 15.70 | 15.40 | -0.15 | -0.96% | 15.31 | 15.98 | 191301 | 29984.65 | 4.46% | 10.00 |
| 2025-11-19 | 15.56 | 15.55 | -0.13 | -0.83% | 15.31 | 15.94 | 196923 | 30804.52 | 4.59% | 0.00 |
| 2025-11-18 | 16.19 | 15.68 | -0.59 | -3.63% | 15.55 | 16.26 | 209625 | 33119.87 | 4.88% | 0.00 |
| 2025-11-17 | 16.35 | 16.27 | 0.39 | 2.46% | 16.20 | 16.70 | 348952 | 57442.06 | 8.13% | 0.00 |
| 2025-11-14 | 15.87 | 15.88 | -0.14 | -0.87% | 15.71 | 16.23 | 214733 | 34340.94 | 5.00% | 10.00 |
| 2025-11-13 | 15.68 | 16.02 | 0.24 | 1.52% | 15.62 | 16.35 | 329671 | 52903.26 | 7.68% | 0.00 |
| 2025-11-12 | 14.80 | 15.78 | 0.91 | 6.12% | 14.58 | 15.89 | 283346 | 43712.59 | 6.60% | 7.00 |
| 2025-11-11 | 15.15 | 14.87 | -0.26 | -1.72% | 14.83 | 15.15 | 68959 | 10308.94 | 1.61% | 0.00 |
| 2025-11-10 | 14.85 | 15.13 | 0.32 | 2.16% | 14.81 | 15.14 | 83970 | 12614.46 | 1.96% | 0.00 |
| 2025-11-07 | 14.76 | 14.81 | -0.03 | -0.20% | 14.51 | 14.89 | 82507 | 12162.14 | 1.92% | 0.00 |
| 2025-11-06 | 15.10 | 14.84 | -0.35 | -2.30% | 14.78 | 15.17 | 138060 | 20576.49 | 3.22% | 15.00 |
| 2025-11-05 | 14.98 | 15.19 | 0.06 | 0.40% | 14.89 | 15.28 | 64807 | 9800.51 | 1.51% | 29.00 |
| 2025-11-04 | 15.48 | 15.13 | -0.42 | -2.70% | 15.06 | 15.65 | 97827 | 14945.47 | 2.28% | 0.00 |
| 2025-11-03 | 15.45 | 15.55 | 0.13 | 0.84% | 14.91 | 15.67 | 155197 | 23724.29 | 3.61% | 0.00 |
| 2025-10-31 | 15.65 | 15.42 | 0.02 | 0.13% | 15.15 | 15.78 | 161136 | 24847.00 | 3.75% | 0.00 |
| 2025-10-30 | 15.90 | 15.40 | -0.30 | -1.91% | 15.40 | 16.30 | 187369 | 29741.04 | 4.36% | 24.00 |
| 2025-10-29 | 15.86 | 15.70 | -0.16 | -1.01% | 15.51 | 15.92 | 118022 | 18456.15 | 2.75% | 0.00 |
| 2025-10-28 | 15.80 | 15.86 | -0.08 | -0.50% | 15.50 | 16.06 | 159427 | 25156.61 | 3.71% | 0.00 |
| 2025-10-27 | 16.56 | 15.94 | -0.24 | -1.48% | 15.91 | 16.70 | 284052 | 46032.20 | 6.62% | 20.00 |
| 2025-10-24 | 15.78 | 16.18 | 0.34 | 2.15% | 15.78 | 16.18 | 189334 | 30405.48 | 4.41% | 0.00 |
| 2025-10-23 | 15.63 | 15.84 | 0.05 | 0.32% | 15.46 | 16.03 | 193752 | 30464.75 | 4.51% | 0.00 |
| 2025-10-22 | 15.95 | 15.79 | -0.23 | -1.44% | 15.72 | 16.15 | 130452 | 20682.52 | 3.04% | 0.00 |
| 2025-10-21 | 15.06 | 16.02 | 0.96 | 6.37% | 15.03 | 16.15 | 287085 | 45357.23 | 6.69% | 14.00 |
| 2025-10-20 | 15.03 | 15.06 | 0.17 | 1.14% | 14.87 | 15.38 | 92980 | 14067.71 | 2.17% | 6.00 |
| 2025-10-17 | 15.50 | 14.89 | -0.53 | -3.44% | 14.86 | 15.60 | 124812 | 18943.53 | 2.88% | 0.00 |
| 2025-10-16 | 15.71 | 15.42 | -0.39 | -2.47% | 15.32 | 15.82 | 138080 | 21480.24 | 3.19% | 0.00 |
| 2025-10-15 | 15.32 | 15.81 | 0.50 | 3.27% | 14.88 | 15.93 | 202285 | 31341.88 | 4.67% | 19.00 |
| 2025-10-14 | 15.20 | 15.31 | 0.21 | 1.39% | 15.15 | 15.78 | 204168 | 31422.63 | 4.72% | 0.00 |
| 2025-10-13 | 13.67 | 15.10 | -0.19 | -1.24% | 13.67 | 15.15 | 173575 | 25709.25 | 4.01% | 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
深市涨幅前二十
创业板涨幅前二十
