当前位置: 爱股网 > 股票行情 > 华阳集团(002906)股票行情

华阳集团(002906)股票行情

华阳集团(002906)

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

华阳集团(002906)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
2026-03-25	27.45	27.36	0.06	0.22%	27.20	27.56	77855	21312.30	1.48%
2026-03-24	27.34	27.30	0.46	1.71%	26.65	27.40	90973	24524.28	1.73%
2026-03-23	27.73	26.84	-1.36	-4.82%	26.66	28.00	111518	30445.52	2.13%
2026-03-20	29.10	28.20	-0.74	-2.56%	28.15	29.21	74156	21182.27	1.41%
2026-03-19	29.33	28.94	-0.71	-2.39%	28.81	29.34	85135	24687.42	1.62%
2026-03-18	29.90	29.65	-0.15	-0.50%	29.41	29.93	51420	15237.33	0.98%
2026-03-17	30.06	29.80	-0.21	-0.70%	29.80	30.68	64296	19423.38	1.23%
2026-03-16	30.20	30.01	-0.26	-0.86%	29.36	30.28	79354	23603.58	1.51%
2026-03-13	30.50	30.27	-0.35	-1.14%	30.16	30.74	58928	17932.80	1.12%
2026-03-12	31.33	30.62	-0.71	-2.27%	30.44	31.37	77777	23936.87	1.48%
2026-03-11	31.41	31.33	-0.01	-0.03%	31.30	32.20	96132	30491.25	1.83%
2026-03-10	31.23	31.34	0.44	1.42%	31.01	31.48	60972	19091.95	1.16%
2026-03-09	31.45	30.90	-1.02	-3.20%	29.98	31.45	115566	35256.52	2.20%
2026-03-06	30.75	31.92	1.02	3.30%	30.57	32.65	101733	32263.61	1.94%
2026-03-05	31.68	30.90	-0.32	-1.02%	30.72	31.83	76138	23767.01	1.45%
2026-03-04	31.81	31.22	-0.93	-2.89%	31.12	32.12	82390	26012.30	1.57%
2026-03-03	32.74	32.15	-0.09	-0.28%	32.03	33.52	120405	39274.30	2.29%
2026-03-02	32.70	32.24	-0.85	-2.57%	32.20	32.93	102668	33363.44	1.96%
2026-02-27	33.09	33.09	-0.19	-0.57%	32.95	33.75	91122	30276.90	1.74%
2026-02-26	32.71	33.28	0.58	1.77%	32.71	33.49	103666	34352.31	1.98%
2026-02-25	32.68	32.70	0.25	0.77%	32.20	32.96	77570	25370.17	1.48%
2026-02-24	32.54	32.45	0.45	1.41%	32.20	32.94	81556	26624.15	1.55%
2026-02-13	31.66	32.00	0.23	0.72%	31.48	33.04	118519	38408.04	2.26%
2026-02-12	30.73	31.77	1.03	3.35%	30.66	32.32	151085	47685.04	2.88%
2026-02-11	30.69	30.74	-0.07	-0.23%	30.65	31.08	50629	15623.44	0.96%
2026-02-10	30.87	30.81	-0.06	-0.19%	30.73	30.99	56234	17337.49	1.07%
2026-02-09	31.20	30.87	0.01	0.03%	30.76	31.22	72744	22530.04	1.39%
2026-02-06	31.02	30.86	-0.32	-1.03%	30.70	31.33	53923	16749.55	1.03%
2026-02-05	31.14	31.18	0.00	0.00%	30.83	31.45	64878	20234.12	1.24%
2026-02-04	30.76	31.18	0.33	1.07%	30.59	31.19	93730	29050.90	1.79%
2026-02-03	30.88	30.85	0.27	0.88%	30.18	31.05	77745	23811.78	1.48%
2026-02-02	31.70	30.58	-1.24	-3.90%	30.55	31.89	77517	24166.60	1.48%
2026-01-30	32.20	31.82	-0.45	-1.39%	31.09	32.45	74391	23578.32	1.42%
2026-01-29	33.03	32.27	-0.76	-2.30%	32.19	33.37	83784	27407.64	1.60%
2026-01-28	33.34	33.03	-0.36	-1.08%	32.70	33.69	67250	22223.60	1.28%
2026-01-27	33.41	33.39	-0.13	-0.39%	32.57	33.60	86142	28479.27	1.64%
2026-01-26	34.60	33.52	-1.01	-2.92%	33.02	34.92	126823	42651.65	2.42%
2026-01-23	33.52	34.53	1.14	3.41%	33.46	34.68	143109	48831.45	2.73%
2026-01-22	34.09	33.39	-0.57	-1.68%	33.27	34.39	83562	28059.44	1.59%
2026-01-21	32.96	33.96	0.60	1.80%	32.96	34.50	118226	40193.50	2.25%
2026-01-20	33.60	33.36	-0.24	-0.71%	33.11	33.87	93628	31273.87	1.78%
2026-01-19	33.88	33.60	-0.30	-0.88%	33.50	34.23	107230	36166.87	2.04%
2026-01-16	33.92	33.90	0.22	0.65%	33.62	34.18	103436	35113.83	1.97%
2026-01-15	33.55	33.68	0.13	0.39%	33.45	34.25	122136	41290.25	2.33%
2026-01-14	32.80	33.55	0.45	1.36%	32.73	33.97	160309	53709.99	3.06%
2026-01-13	33.61	33.10	-0.59	-1.75%	32.89	33.68	128982	42875.25	2.46%
2026-01-12	33.14	33.69	0.58	1.75%	32.73	33.82	181320	60669.75	3.46%
2026-01-09	33.02	33.11	0.26	0.79%	32.70	33.48	117789	38999.94	2.24%
2026-01-08	32.71	32.85	-0.23	-0.70%	32.65	33.57	135590	44893.97	2.58%
2026-01-07	32.60	33.08	0.45	1.38%	32.31	33.44	202429	66735.36	3.86%
2026-01-06	31.26	32.63	1.48	4.75%	31.18	33.09	216570	69700.38	4.13%
2026-01-05	30.70	31.15	0.57	1.86%	30.62	31.23	79459	24647.45	1.51%
2025-12-31	31.13	30.58	-0.36	-1.16%	30.58	31.16	67942	20903.85	1.29%
2025-12-30	30.68	30.94	0.12	0.39%	30.43	31.12	69889	21509.29	1.33%
2025-12-29	31.13	30.82	-0.27	-0.87%	30.63	31.34	78279	24204.27	1.49%
2025-12-26	31.18	31.09	-0.06	-0.19%	31.00	31.68	73248	22901.72	1.40%
2025-12-25	31.03	31.15	0.02	0.06%	30.86	31.35	60126	18710.70	1.15%
2025-12-24	31.07	31.13	0.05	0.16%	31.00	31.42	76821	23929.46	1.46%
2025-12-23	31.50	31.08	-0.52	-1.65%	30.87	31.77	102394	32005.02	1.95%
2025-12-22	30.97	31.60	1.13	3.71%	30.67	32.09	187675	59102.93	3.58%
2025-12-19	29.80	30.47	0.76	2.56%	29.76	30.90	129845	39637.68	2.47%
2025-12-18	29.75	29.71	-0.30	-1.00%	29.65	30.14	55182	16481.18	1.05%
2025-12-17	29.47	30.01	0.31	1.04%	29.38	30.38	89628	26867.35	1.71%
2025-12-16	30.30	29.70	0.13	0.44%	29.62	30.49	86072	25759.65	1.64%
2025-12-15	29.36	29.57	-0.03	-0.10%	29.36	29.83	32445	9595.27	0.62%
2025-12-12	29.37	29.60	0.43	1.47%	29.17	29.70	49339	14567.91	0.94%
2025-12-11	29.36	29.17	-0.19	-0.65%	29.14	29.46	38042	11127.96	0.72%
2025-12-10	29.15	29.36	0.10	0.34%	29.01	29.64	56948	16701.57	1.09%
2025-12-09	29.71	29.26	-0.54	-1.81%	29.23	29.81	53323	15713.53	1.02%
2025-12-08	29.85	29.80	-0.08	-0.27%	29.68	30.00	47085	14052.71	0.90%
2025-12-05	29.84	29.88	0.01	0.03%	29.40	29.98	45368	13499.58	0.86%
2025-12-04	29.98	29.87	0.01	0.03%	29.39	30.02	45197	13447.46	0.86%
2025-12-03	30.50	29.86	-0.35	-1.16%	29.78	30.50	68115	20412.63	1.30%
2025-12-02	29.68	30.21	0.64	2.16%	29.38	30.59	103355	31062.37	1.97%
2025-12-01	30.25	29.57	-0.98	-3.21%	29.53	30.25	124338	36996.42	2.37%
2025-11-28	29.02	30.55	1.98	6.93%	28.88	31.38	180175	53947.19	3.43%
2025-11-27	28.59	28.57	0.04	0.14%	28.50	28.80	27702	7948.31	0.53%
2025-11-26	28.67	28.53	-0.16	-0.56%	28.47	29.05	37676	10828.71	0.72%
2025-11-25	28.60	28.69	0.23	0.81%	28.50	29.01	59130	17014.69	1.13%
2025-11-24	28.16	28.46	0.36	1.28%	28.01	28.59	40855	11536.69	0.78%

深证大盘股票行情在线 K线走势图

华阳集团(002906)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24