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 |
|---|
| 2025-08-01 | 14.21 | 14.38 | 0.24 | 1.70% | 14.03 | 14.72 | 157550 | 22598.61 | 3.64% | 40.00 |
| 2025-07-31 | 14.32 | 14.14 | -0.36 | -2.48% | 14.08 | 14.61 | 172301 | 24664.46 | 3.98% | 0.00 |
| 2025-07-30 | 15.05 | 14.50 | -0.70 | -4.61% | 14.50 | 15.05 | 277483 | 40898.80 | 6.41% | 275.00 |
| 2025-07-29 | 14.80 | 15.20 | 0.26 | 1.74% | 14.69 | 15.46 | 315090 | 47772.12 | 7.28% | 10.00 |
| 2025-07-28 | 15.14 | 14.94 | -0.14 | -0.93% | 14.86 | 15.14 | 163902 | 24465.37 | 3.79% | 0.00 |
| 2025-07-25 | 14.81 | 15.08 | 0.20 | 1.34% | 14.56 | 15.08 | 286102 | 42471.90 | 6.61% | 10.00 |
| 2025-07-24 | 14.66 | 14.88 | 0.22 | 1.50% | 14.59 | 14.89 | 178271 | 26392.57 | 4.12% | 0.00 |
| 2025-07-23 | 14.50 | 14.66 | 0.13 | 0.89% | 14.50 | 14.98 | 256564 | 37829.28 | 5.93% | 0.00 |
| 2025-07-22 | 14.52 | 14.53 | -0.09 | -0.62% | 14.42 | 14.65 | 124216 | 18035.29 | 2.87% | 0.00 |
| 2025-07-21 | 14.51 | 14.62 | -0.03 | -0.20% | 14.44 | 14.70 | 126379 | 18406.50 | 2.92% | 0.00 |
| 2025-07-18 | 14.53 | 14.65 | 0.14 | 0.96% | 14.30 | 14.75 | 156103 | 22609.46 | 3.61% | 0.00 |
| 2025-07-17 | 14.35 | 14.51 | 0.16 | 1.11% | 14.22 | 14.54 | 131318 | 18959.04 | 3.03% | 0.00 |
| 2025-07-16 | 14.62 | 14.35 | -0.46 | -3.11% | 14.34 | 14.79 | 188194 | 27316.25 | 4.35% | 1.00 |
| 2025-07-15 | 14.64 | 14.81 | 0.25 | 1.72% | 14.41 | 14.99 | 230338 | 33959.05 | 5.32% | 0.00 |
| 2025-07-14 | 14.63 | 14.56 | -0.15 | -1.02% | 14.46 | 14.75 | 116536 | 16973.46 | 2.69% | 0.00 |
| 2025-07-11 | 14.70 | 14.71 | -0.06 | -0.41% | 14.48 | 14.80 | 144052 | 21097.95 | 3.33% | 0.00 |
| 2025-07-10 | 14.96 | 14.77 | -0.19 | -1.27% | 14.71 | 15.30 | 195532 | 29128.06 | 4.52% | 0.00 |
| 2025-07-09 | 14.96 | 14.96 | -0.14 | -0.93% | 14.75 | 15.17 | 243560 | 36354.20 | 5.63% | 2.00 |
| 2025-07-08 | 14.39 | 15.10 | 0.73 | 5.08% | 14.21 | 15.27 | 396105 | 59090.45 | 9.15% | 14.00 |
| 2025-07-07 | 14.70 | 14.37 | -0.13 | -0.90% | 14.31 | 14.70 | 141678 | 20442.71 | 3.27% | 0.00 |
| 2025-07-04 | 14.57 | 14.50 | -0.19 | -1.29% | 14.35 | 14.90 | 195918 | 28577.86 | 4.52% | 30.00 |
| 2025-07-03 | 14.86 | 14.69 | -0.34 | -2.26% | 14.51 | 14.99 | 232404 | 34113.31 | 5.37% | 0.00 |
| 2025-07-02 | 15.04 | 15.03 | -0.31 | -2.02% | 14.58 | 15.27 | 346037 | 51457.44 | 7.99% | 33.00 |
| 2025-07-01 | 15.00 | 15.34 | 0.31 | 2.06% | 14.78 | 15.46 | 506763 | 77098.78 | 11.71% | 79.00 |
| 2025-06-30 | 14.95 | 15.03 | 0.15 | 1.01% | 14.71 | 15.38 | 499828 | 75048.15 | 11.55% | 18.00 |
| 2025-06-27 | 14.15 | 14.88 | 0.79 | 5.61% | 14.02 | 15.35 | 542798 | 80255.48 | 12.55% | 29.00 |
| 2025-06-26 | 14.46 | 14.09 | -0.58 | -3.95% | 14.05 | 14.58 | 342732 | 48906.68 | 7.92% | 58.00 |
| 2025-06-25 | 14.48 | 14.67 | 0.02 | 0.14% | 14.23 | 14.71 | 397103 | 57245.19 | 9.18% | 15.00 |
| 2025-06-24 | 14.10 | 14.65 | 0.49 | 3.46% | 13.91 | 14.75 | 485363 | 69948.00 | 11.22% | 33.00 |
| 2025-06-23 | 14.03 | 14.16 | -0.33 | -2.28% | 13.53 | 14.31 | 452569 | 63446.39 | 10.46% | 7.00 |
| 2025-06-20 | 13.53 | 14.49 | 1.21 | 9.11% | 13.53 | 14.91 | 685218 | 97372.16 | 15.84% | 87.00 |
| 2025-06-19 | 13.12 | 13.28 | 0.15 | 1.14% | 13.06 | 13.45 | 274844 | 36526.82 | 6.35% | 0.00 |
| 2025-06-18 | 13.09 | 13.13 | -0.04 | -0.30% | 12.91 | 13.27 | 104647 | 13657.54 | 2.42% | 1.00 |
| 2025-06-17 | 13.32 | 13.17 | -0.14 | -1.05% | 13.05 | 13.32 | 110107 | 14479.86 | 2.55% | 0.00 |
| 2025-06-16 | 13.16 | 13.31 | 0.14 | 1.06% | 13.10 | 13.31 | 98299 | 12995.51 | 2.27% | 0.00 |
| 2025-06-13 | 13.33 | 13.17 | -0.29 | -2.15% | 13.14 | 13.53 | 157512 | 20935.48 | 3.64% | 0.00 |
| 2025-06-12 | 13.39 | 13.46 | 0.02 | 0.15% | 13.26 | 13.55 | 146571 | 19649.29 | 3.39% | 0.00 |
| 2025-06-11 | 13.61 | 13.51 | -0.19 | -1.39% | 13.40 | 13.77 | 243914 | 33047.60 | 5.64% | 1.00 |
| 2025-06-10 | 13.95 | 13.70 | -0.27 | -1.93% | 13.49 | 14.23 | 345045 | 48024.83 | 7.98% | 0.00 |
| 2025-06-09 | 13.79 | 13.97 | 0.14 | 1.01% | 13.66 | 13.99 | 178297 | 24772.83 | 4.12% | 7.00 |
| 2025-06-06 | 13.97 | 13.83 | -0.13 | -0.93% | 13.76 | 14.06 | 208604 | 29032.72 | 4.82% | 10.00 |
| 2025-06-05 | 13.86 | 13.96 | 0.04 | 0.29% | 13.75 | 14.05 | 239852 | 33334.80 | 5.54% | 0.00 |
| 2025-06-04 | 14.18 | 13.92 | -0.30 | -2.11% | 13.83 | 14.38 | 308727 | 43172.98 | 7.14% | 27.00 |
| 2025-06-03 | 14.09 | 14.22 | 0.22 | 1.57% | 13.97 | 14.39 | 305723 | 43330.49 | 7.07% | 7.00 |
| 2025-05-30 | 14.66 | 14.00 | -0.91 | -6.10% | 13.91 | 14.73 | 479972 | 68161.81 | 11.10% | 17.00 |
| 2025-05-29 | 14.80 | 14.91 | 0.05 | 0.34% | 14.29 | 15.34 | 656495 | 97832.05 | 15.18% | 104.00 |
| 2025-05-28 | 15.28 | 14.86 | -0.57 | -3.69% | 14.79 | 15.30 | 577337 | 86434.41 | 13.35% | 58.00 |
| 2025-05-27 | 15.68 | 15.43 | -0.61 | -3.80% | 15.20 | 16.05 | 720967 | 111443.34 | 16.67% | 46.00 |
| 2025-05-26 | 14.99 | 16.04 | 0.96 | 6.37% | 14.68 | 16.57 | 1162568 | 184055.78 | 26.88% | 50.00 |
| 2025-05-23 | 12.59 | 15.08 | 2.51 | 19.97% | 12.44 | 15.08 | 827217 | 116313.59 | 19.13% | 60.00 |
| 2025-05-22 | 12.72 | 12.57 | -0.26 | -2.03% | 12.57 | 13.03 | 196616 | 25072.37 | 4.55% | 0.00 |
| 2025-05-21 | 13.02 | 12.83 | -0.19 | -1.46% | 12.69 | 13.39 | 321220 | 41582.80 | 7.43% | 19.00 |
| 2025-05-20 | 12.98 | 13.02 | 0.28 | 2.20% | 12.87 | 13.38 | 494785 | 64651.59 | 11.44% | 48.00 |
| 2025-05-19 | 12.10 | 12.74 | 1.32 | 11.56% | 12.03 | 13.26 | 513237 | 64886.61 | 11.87% | 98.00 |
| 2025-05-16 | 11.36 | 11.42 | 0.03 | 0.26% | 11.34 | 11.53 | 40544 | 4647.41 | 0.94% | 0.00 |
| 2025-05-15 | 11.79 | 11.39 | -0.39 | -3.31% | 11.39 | 11.80 | 71911 | 8284.98 | 1.66% | 0.00 |
| 2025-05-14 | 11.80 | 11.78 | -0.02 | -0.17% | 11.65 | 11.99 | 85721 | 10112.67 | 1.98% | 10.00 |
| 2025-05-13 | 11.80 | 11.80 | 0.13 | 1.11% | 11.68 | 11.94 | 74333 | 8778.15 | 1.72% | 0.00 |
| 2025-05-12 | 11.81 | 11.67 | -0.02 | -0.17% | 11.60 | 11.87 | 62020 | 7255.35 | 1.43% | 13.00 |
| 2025-05-09 | 11.91 | 11.69 | -0.28 | -2.34% | 11.63 | 11.98 | 70086 | 8233.11 | 1.62% | 0.00 |
| 2025-05-08 | 11.88 | 11.97 | 0.03 | 0.25% | 11.78 | 12.03 | 66353 | 7932.82 | 1.53% | 0.00 |
| 2025-05-07 | 11.98 | 11.94 | -0.05 | -0.42% | 11.81 | 12.27 | 115054 | 13824.44 | 2.66% | 10.00 |
| 2025-05-06 | 11.53 | 11.99 | 0.46 | 3.99% | 11.53 | 12.05 | 104378 | 12369.41 | 2.41% | 0.00 |
| 2025-04-30 | 11.39 | 11.53 | 0.14 | 1.23% | 11.32 | 11.61 | 88823 | 10192.53 | 2.05% | 0.00 |
| 2025-04-29 | 12.28 | 11.39 | -0.78 | -6.41% | 11.28 | 12.43 | 208163 | 24378.19 | 4.81% | 0.00 |
| 2025-04-28 | 12.01 | 12.17 | 0.20 | 1.67% | 11.85 | 12.23 | 94984 | 11439.20 | 2.20% | 0.00 |
| 2025-04-25 | 12.00 | 11.97 | 0.03 | 0.25% | 11.75 | 12.07 | 76650 | 9134.47 | 1.77% | 0.00 |
| 2025-04-24 | 11.61 | 11.94 | 0.16 | 1.36% | 11.60 | 12.28 | 127199 | 15323.81 | 2.94% | 7.00 |
| 2025-04-23 | 11.71 | 11.78 | 0.07 | 0.60% | 11.62 | 11.87 | 84507 | 9920.55 | 1.95% | 0.00 |
| 2025-04-22 | 11.65 | 11.71 | 0.08 | 0.69% | 11.56 | 11.88 | 92839 | 10886.21 | 2.15% | 0.00 |
| 2025-04-21 | 11.43 | 11.63 | 0.20 | 1.75% | 11.32 | 11.77 | 88152 | 10231.96 | 2.04% | 2.00 |
| 2025-04-18 | 11.69 | 11.43 | -0.13 | -1.12% | 11.37 | 11.75 | 101415 | 11655.94 | 2.34% | 20.00 |
| 2025-04-17 | 11.69 | 11.56 | -0.39 | -3.26% | 11.46 | 11.93 | 189202 | 22026.12 | 4.37% | 7.00 |
| 2025-04-16 | 12.34 | 11.95 | 0.42 | 3.64% | 11.75 | 12.68 | 297799 | 36521.98 | 6.89% | 2.00 |
| 2025-04-15 | 10.77 | 11.53 | 0.84 | 7.86% | 10.77 | 11.60 | 204083 | 22902.95 | 4.72% | 1.00 |
| 2025-04-14 | 10.77 | 10.69 | 0.09 | 0.85% | 10.66 | 10.85 | 72213 | 7763.86 | 1.67% | 0.00 |
| 2025-04-11 | 10.22 | 10.60 | 0.22 | 2.12% | 10.22 | 10.71 | 95445 | 10070.36 | 2.21% | 5.00 |
| 2025-04-10 | 10.44 | 10.38 | 0.18 | 1.76% | 10.37 | 10.72 | 110036 | 11571.33 | 2.54% | 7.00 |
| 2025-04-09 | 9.79 | 10.20 | 0.25 | 2.51% | 9.16 | 10.30 | 139985 | 13796.65 | 3.24% | 0.00 |
| 2025-04-08 | 9.60 | 9.95 | 0.55 | 5.85% | 9.60 | 10.19 | 148809 | 14760.14 | 3.44% | 0.00 |
深证大盘股票行情在线 K线走势图
