华阳股份(600348)股票行情
华阳股份(600348)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 |
|---|
| 2025-03-28 | 6.98 | 6.91 | -0.11 | -1.57% | 6.86 | 7.07 | 571344 | 39732.89 | 1.58% |
| 2025-03-27 | 7.23 | 7.02 | -0.21 | -2.90% | 7.01 | 7.24 | 761656 | 53939.18 | 2.11% |
| 2025-03-26 | 7.44 | 7.23 | -0.21 | -2.82% | 7.16 | 7.45 | 1570354 | 113811.79 | 4.35% |
| 2025-03-25 | 6.78 | 7.44 | 0.68 | 10.06% | 6.73 | 7.44 | 1346467 | 96626.59 | 3.73% |
| 2025-03-24 | 6.79 | 6.76 | -0.02 | -0.29% | 6.71 | 6.84 | 250856 | 16995.59 | 0.70% |
| 2025-03-21 | 6.72 | 6.78 | 0.03 | 0.44% | 6.71 | 6.83 | 295938 | 20054.44 | 0.82% |
| 2025-03-20 | 6.71 | 6.75 | 0.03 | 0.45% | 6.71 | 6.85 | 258143 | 17511.23 | 0.72% |
| 2025-03-19 | 6.68 | 6.72 | 0.01 | 0.15% | 6.66 | 6.73 | 170851 | 11443.89 | 0.47% |
| 2025-03-18 | 6.78 | 6.71 | -0.07 | -1.03% | 6.69 | 6.79 | 229658 | 15424.01 | 0.64% |
| 2025-03-17 | 6.73 | 6.78 | 0.04 | 0.59% | 6.73 | 6.83 | 347483 | 23551.26 | 0.96% |
| 2025-03-14 | 6.70 | 6.74 | -0.01 | -0.15% | 6.66 | 6.74 | 362905 | 24335.43 | 1.01% |
| 2025-03-13 | 6.57 | 6.75 | 0.19 | 2.90% | 6.55 | 6.75 | 632380 | 42339.85 | 1.75% |
| 2025-03-12 | 6.60 | 6.56 | -0.04 | -0.61% | 6.55 | 6.61 | 164436 | 10800.46 | 0.46% |
| 2025-03-11 | 6.56 | 6.60 | 0.00 | 0.00% | 6.53 | 6.62 | 160010 | 10514.88 | 0.44% |
| 2025-03-10 | 6.56 | 6.60 | 0.04 | 0.61% | 6.55 | 6.65 | 261164 | 17234.24 | 0.72% |
| 2025-03-07 | 6.53 | 6.56 | 0.02 | 0.31% | 6.51 | 6.60 | 220173 | 14460.82 | 0.61% |
| 2025-03-06 | 6.48 | 6.54 | 0.06 | 0.93% | 6.47 | 6.58 | 223943 | 14637.34 | 0.62% |
| 2025-03-05 | 6.45 | 6.48 | 0.01 | 0.15% | 6.44 | 6.52 | 197409 | 12781.71 | 0.55% |
| 2025-03-04 | 6.51 | 6.47 | -0.06 | -0.92% | 6.45 | 6.52 | 202221 | 13102.31 | 0.56% |
| 2025-03-03 | 6.47 | 6.53 | 0.11 | 1.71% | 6.46 | 6.57 | 261574 | 17090.08 | 0.73% |
| 2025-02-28 | 6.58 | 6.42 | -0.18 | -2.73% | 6.42 | 6.63 | 408449 | 26550.91 | 1.13% |
| 2025-02-27 | 6.67 | 6.60 | -0.05 | -0.75% | 6.55 | 6.68 | 255342 | 16839.22 | 0.71% |
| 2025-02-26 | 6.52 | 6.65 | 0.13 | 1.99% | 6.52 | 6.67 | 338909 | 22409.43 | 0.94% |
| 2025-02-25 | 6.51 | 6.52 | 0.00 | 0.00% | 6.45 | 6.56 | 272841 | 17802.76 | 0.76% |
| 2025-02-24 | 6.50 | 6.52 | -0.02 | -0.31% | 6.48 | 6.55 | 238900 | 15553.34 | 0.66% |
| 2025-02-21 | 6.55 | 6.54 | -0.01 | -0.15% | 6.50 | 6.57 | 237313 | 15503.05 | 0.66% |
| 2025-02-20 | 6.57 | 6.55 | -0.03 | -0.46% | 6.53 | 6.58 | 205729 | 13469.13 | 0.57% |
| 2025-02-19 | 6.60 | 6.58 | -0.05 | -0.75% | 6.52 | 6.61 | 272542 | 17869.06 | 0.76% |
| 2025-02-18 | 6.69 | 6.63 | -0.03 | -0.45% | 6.60 | 6.73 | 305126 | 20341.95 | 0.85% |
| 2025-02-17 | 6.71 | 6.66 | -0.05 | -0.75% | 6.64 | 6.72 | 262789 | 17495.72 | 0.73% |
| 2025-02-14 | 6.73 | 6.71 | -0.03 | -0.45% | 6.70 | 6.76 | 157344 | 10579.76 | 0.44% |
| 2025-02-13 | 6.75 | 6.74 | -0.01 | -0.15% | 6.74 | 6.80 | 186734 | 12643.56 | 0.52% |
| 2025-02-12 | 6.73 | 6.75 | -0.01 | -0.15% | 6.70 | 6.76 | 173645 | 11692.28 | 0.48% |
| 2025-02-11 | 6.79 | 6.76 | -0.03 | -0.44% | 6.72 | 6.80 | 171532 | 11572.71 | 0.48% |
| 2025-02-10 | 6.83 | 6.79 | -0.04 | -0.59% | 6.77 | 6.84 | 223804 | 15196.18 | 0.62% |
| 2025-02-07 | 6.72 | 6.83 | 0.11 | 1.64% | 6.68 | 6.86 | 314106 | 21375.22 | 0.87% |
| 2025-02-06 | 6.67 | 6.72 | 0.06 | 0.90% | 6.63 | 6.73 | 199424 | 13335.94 | 0.55% |
| 2025-02-05 | 6.80 | 6.66 | -0.11 | -1.62% | 6.63 | 6.81 | 227786 | 15223.81 | 0.63% |
| 2025-01-27 | 6.79 | 6.77 | 0.00 | 0.00% | 6.74 | 6.86 | 197763 | 13436.56 | 0.55% |
| 2025-01-24 | 6.70 | 6.77 | 0.06 | 0.89% | 6.67 | 6.79 | 163464 | 11038.37 | 0.45% |
| 2025-01-23 | 6.73 | 6.71 | 0.00 | 0.00% | 6.70 | 6.81 | 172800 | 11677.59 | 0.48% |
| 2025-01-22 | 6.68 | 6.71 | 0.00 | 0.00% | 6.63 | 6.71 | 154901 | 10332.56 | 0.43% |
| 2025-01-21 | 6.81 | 6.71 | -0.09 | -1.32% | 6.70 | 6.82 | 176061 | 11856.29 | 0.49% |
| 2025-01-20 | 6.85 | 6.80 | -0.01 | -0.15% | 6.76 | 6.85 | 196451 | 13364.58 | 0.54% |
| 2025-01-17 | 6.80 | 6.81 | 0.00 | 0.00% | 6.77 | 6.84 | 128079 | 8713.07 | 0.36% |
| 2025-01-16 | 6.78 | 6.81 | 0.07 | 1.04% | 6.77 | 6.93 | 261485 | 17917.21 | 0.72% |
| 2025-01-15 | 6.76 | 6.74 | -0.04 | -0.59% | 6.71 | 6.80 | 153972 | 10391.42 | 0.43% |
| 2025-01-14 | 6.68 | 6.78 | 0.10 | 1.50% | 6.66 | 6.79 | 253062 | 17027.01 | 0.70% |
| 2025-01-13 | 6.65 | 6.68 | 0.01 | 0.15% | 6.61 | 6.72 | 196489 | 13091.81 | 0.54% |
| 2025-01-10 | 6.79 | 6.67 | -0.14 | -2.06% | 6.66 | 6.84 | 205877 | 13829.96 | 0.57% |
| 2025-01-09 | 6.80 | 6.81 | -0.01 | -0.15% | 6.73 | 6.85 | 128624 | 8750.42 | 0.36% |
| 2025-01-08 | 6.96 | 6.82 | -0.14 | -2.01% | 6.77 | 6.97 | 238285 | 16338.65 | 0.66% |
| 2025-01-07 | 7.03 | 6.96 | -0.08 | -1.14% | 6.92 | 7.08 | 193862 | 13512.66 | 0.54% |
| 2025-01-06 | 6.92 | 7.04 | 0.07 | 1.00% | 6.87 | 7.10 | 243205 | 17026.28 | 0.67% |
| 2025-01-03 | 6.94 | 6.97 | 0.03 | 0.43% | 6.93 | 7.12 | 318478 | 22330.04 | 0.88% |
| 2025-01-02 | 7.08 | 6.94 | -0.15 | -2.12% | 6.90 | 7.16 | 316810 | 22269.18 | 0.88% |
| 2024-12-31 | 7.21 | 7.09 | -0.11 | -1.53% | 7.08 | 7.26 | 277860 | 19904.37 | 0.77% |
| 2024-12-30 | 7.16 | 7.20 | 0.04 | 0.56% | 7.14 | 7.24 | 215314 | 15496.64 | 0.60% |
| 2024-12-27 | 7.13 | 7.16 | 0.03 | 0.42% | 7.10 | 7.18 | 190618 | 13611.60 | 0.53% |
| 2024-12-26 | 7.17 | 7.13 | -0.04 | -0.56% | 7.12 | 7.18 | 158613 | 11334.06 | 0.44% |
| 2024-12-25 | 7.18 | 7.17 | 0.00 | 0.00% | 7.13 | 7.22 | 191206 | 13712.89 | 0.53% |
| 2024-12-24 | 7.16 | 7.17 | 0.02 | 0.28% | 7.12 | 7.18 | 201322 | 14393.93 | 0.56% |
| 2024-12-23 | 7.17 | 7.15 | -0.03 | -0.42% | 7.12 | 7.21 | 212407 | 15210.13 | 0.59% |
| 2024-12-20 | 7.24 | 7.18 | -0.08 | -1.10% | 7.16 | 7.26 | 229172 | 16482.09 | 0.64% |
| 2024-12-19 | 7.38 | 7.26 | -0.17 | -2.29% | 7.17 | 7.39 | 381786 | 27732.24 | 1.06% |
| 2024-12-18 | 7.43 | 7.43 | 0.03 | 0.41% | 7.41 | 7.50 | 182482 | 13603.63 | 0.51% |
| 2024-12-17 | 7.49 | 7.40 | -0.06 | -0.80% | 7.39 | 7.56 | 265087 | 19776.33 | 0.73% |
| 2024-12-16 | 7.42 | 7.46 | 0.04 | 0.54% | 7.42 | 7.53 | 267442 | 20022.87 | 0.74% |
| 2024-12-13 | 7.62 | 7.42 | -0.23 | -3.01% | 7.42 | 7.63 | 501219 | 37553.27 | 1.39% |
| 2024-12-12 | 7.69 | 7.65 | -0.01 | -0.13% | 7.59 | 7.69 | 280143 | 21408.39 | 0.78% |
| 2024-12-11 | 7.50 | 7.66 | 0.14 | 1.86% | 7.48 | 7.67 | 481460 | 36671.74 | 1.33% |
| 2024-12-10 | 7.69 | 7.52 | -0.03 | -0.40% | 7.50 | 7.72 | 416988 | 31669.55 | 1.16% |
| 2024-12-09 | 7.55 | 7.55 | -0.01 | -0.13% | 7.52 | 7.62 | 294551 | 22299.29 | 0.82% |
| 2024-12-06 | 7.52 | 7.56 | 0.04 | 0.53% | 7.49 | 7.57 | 285617 | 21533.02 | 0.79% |
| 2024-12-05 | 7.56 | 7.52 | -0.06 | -0.79% | 7.48 | 7.57 | 276399 | 20771.09 | 0.77% |
| 2024-12-04 | 7.54 | 7.58 | 0.01 | 0.13% | 7.50 | 7.64 | 302496 | 22933.32 | 0.84% |
| 2024-12-03 | 7.48 | 7.57 | 0.10 | 1.34% | 7.41 | 7.57 | 337063 | 25238.79 | 0.93% |
| 2024-12-02 | 7.42 | 7.47 | 0.02 | 0.27% | 7.38 | 7.50 | 301399 | 22473.80 | 0.84% |
| 2024-11-29 | 7.36 | 7.45 | 0.09 | 1.22% | 7.33 | 7.48 | 270891 | 20085.97 | 0.75% |
| 2024-11-28 | 7.48 | 7.36 | -0.12 | -1.60% | 7.34 | 7.48 | 235815 | 17441.88 | 0.65% |
上证大盘股票行情在线 K线走势图
