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 |
|---|
| 2025-09-15 | 15.60 | 15.56 | 0.03 | 0.19% | 15.41 | 15.96 | 209125 | 32658.28 | 4.83% | 0.00 |
| 2025-09-12 | 14.87 | 15.53 | 0.66 | 4.44% | 14.57 | 16.10 | 330231 | 50487.55 | 7.63% | 2.00 |
| 2025-09-11 | 14.65 | 14.87 | 0.20 | 1.36% | 14.23 | 14.89 | 144203 | 21016.69 | 3.33% | 2.00 |
| 2025-09-10 | 14.95 | 14.74 | -0.28 | -1.86% | 14.63 | 15.08 | 126898 | 18785.79 | 2.93% | 2.00 |
| 2025-09-09 | 15.35 | 15.02 | -0.41 | -2.66% | 14.89 | 15.49 | 147121 | 22299.23 | 3.40% | 1.00 |
| 2025-09-08 | 15.38 | 15.43 | -0.04 | -0.26% | 15.07 | 15.50 | 157627 | 24064.06 | 3.64% | 0.00 |
| 2025-09-05 | 14.94 | 15.47 | 0.60 | 4.03% | 14.71 | 15.48 | 184805 | 28183.19 | 4.27% | 0.00 |
| 2025-09-04 | 15.43 | 14.87 | -0.70 | -4.50% | 14.56 | 15.79 | 260378 | 39472.25 | 6.01% | 0.00 |
| 2025-09-03 | 15.40 | 15.57 | 0.10 | 0.65% | 15.31 | 16.27 | 303616 | 47920.16 | 7.01% | 146.00 |
| 2025-09-02 | 15.95 | 15.47 | -0.52 | -3.25% | 15.36 | 15.96 | 236138 | 36773.78 | 5.45% | 0.00 |
| 2025-09-01 | 15.88 | 15.99 | 0.11 | 0.69% | 15.75 | 16.17 | 274757 | 43784.40 | 6.35% | 0.00 |
| 2025-08-29 | 15.51 | 15.88 | 0.75 | 4.96% | 15.22 | 16.30 | 555078 | 87923.49 | 12.82% | 12.00 |
| 2025-08-28 | 14.40 | 15.13 | 0.90 | 6.32% | 14.35 | 15.20 | 431261 | 64437.10 | 9.96% | 2.00 |
| 2025-08-27 | 14.70 | 14.23 | -0.47 | -3.20% | 14.21 | 14.79 | 168125 | 24535.78 | 3.88% | 0.00 |
| 2025-08-26 | 14.38 | 14.70 | 0.20 | 1.38% | 14.35 | 14.79 | 172369 | 25238.73 | 3.98% | 7.00 |
| 2025-08-25 | 14.48 | 14.50 | 0.07 | 0.49% | 14.34 | 14.75 | 186545 | 27054.51 | 4.31% | 5.00 |
| 2025-08-22 | 14.40 | 14.43 | -0.01 | -0.07% | 14.32 | 14.50 | 109377 | 15757.85 | 2.53% | 11.00 |
| 2025-08-21 | 14.64 | 14.44 | -0.20 | -1.37% | 14.36 | 14.68 | 124725 | 18056.97 | 2.88% | 10.00 |
| 2025-08-20 | 14.45 | 14.64 | 0.15 | 1.04% | 14.25 | 14.76 | 172889 | 25062.48 | 3.99% | 0.00 |
| 2025-08-19 | 14.50 | 14.49 | -0.03 | -0.21% | 14.35 | 14.69 | 160174 | 23228.25 | 3.70% | 0.00 |
| 2025-08-18 | 14.35 | 14.52 | 0.32 | 2.25% | 14.28 | 14.65 | 191784 | 27782.77 | 4.43% | 30.00 |
| 2025-08-15 | 14.00 | 14.20 | 0.02 | 0.14% | 13.97 | 14.26 | 184518 | 26116.10 | 4.26% | 0.00 |
| 2025-08-14 | 14.61 | 14.18 | 0.22 | 1.58% | 14.12 | 14.95 | 329608 | 47996.27 | 7.61% | 1.00 |
| 2025-08-13 | 13.89 | 13.96 | -0.03 | -0.21% | 13.89 | 14.10 | 96661 | 13507.75 | 2.23% | 0.00 |
| 2025-08-12 | 13.79 | 13.99 | 0.17 | 1.23% | 13.62 | 14.02 | 165293 | 22880.00 | 3.82% | 0.00 |
| 2025-08-11 | 13.64 | 13.82 | 0.17 | 1.25% | 13.60 | 13.91 | 92022 | 12678.50 | 2.13% | 10.00 |
| 2025-08-08 | 13.81 | 13.65 | -0.25 | -1.80% | 13.58 | 13.83 | 102234 | 13976.80 | 2.36% | 0.00 |
| 2025-08-07 | 13.86 | 13.90 | 0.02 | 0.14% | 13.80 | 14.02 | 114760 | 15963.28 | 2.65% | 4.00 |
| 2025-08-06 | 13.40 | 13.88 | 0.47 | 3.50% | 13.35 | 13.89 | 167196 | 22774.16 | 3.86% | 0.00 |
| 2025-08-05 | 13.52 | 13.41 | -0.11 | -0.81% | 13.40 | 13.67 | 161700 | 21845.59 | 3.73% | 0.00 |
| 2025-08-04 | 13.17 | 13.52 | -0.86 | -5.98% | 13.15 | 13.58 | 275009 | 36858.41 | 6.35% | 16.00 |
| 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 |
深证大盘股票行情在线 K线走势图
