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
2026-03-26	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%
2025-11-25	14.25	14.34	0.20	1.41%	14.19	14.42	24180	3470.11	1.59%

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▼
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