华阳智能(301502)股票行情 华阳智能股票行情 301502股票行情_爱股网
华阳智能(301502)股票行情
华阳智能(301502)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 |
|---|
| 2025-10-29 | 49.17 | 48.50 | -1.08 | -2.18% | 48.00 | 49.80 | 6628 | 3225.82 | 2.81% | 0.00 |
| 2025-10-28 | 49.38 | 49.58 | 0.16 | 0.32% | 49.02 | 50.50 | 6798 | 3391.05 | 2.88% | 0.00 |
| 2025-10-27 | 50.00 | 49.42 | 0.28 | 0.57% | 48.71 | 50.00 | 7208 | 3544.65 | 3.06% | 0.00 |
| 2025-10-24 | 48.70 | 49.14 | 0.37 | 0.76% | 48.09 | 49.35 | 6663 | 3257.86 | 2.82% | 0.00 |
| 2025-10-23 | 48.32 | 48.77 | 0.47 | 0.97% | 47.05 | 48.80 | 4832 | 2318.95 | 2.05% | 0.00 |
| 2025-10-22 | 47.77 | 48.30 | 0.53 | 1.11% | 47.34 | 48.89 | 6526 | 3143.63 | 2.77% | 0.00 |
| 2025-10-21 | 47.60 | 47.77 | 0.89 | 1.90% | 46.64 | 47.80 | 6100 | 2889.34 | 2.59% | 0.00 |
| 2025-10-20 | 46.73 | 46.88 | 1.07 | 2.34% | 46.01 | 47.20 | 8121 | 3789.76 | 3.44% | 0.00 |
| 2025-10-17 | 47.20 | 45.81 | -1.32 | -2.80% | 45.66 | 47.58 | 6545 | 3036.37 | 2.77% | 0.00 |
| 2025-10-16 | 48.64 | 47.13 | -1.39 | -2.86% | 47.05 | 48.93 | 6514 | 3114.73 | 2.76% | 0.00 |
| 2025-10-15 | 47.50 | 48.52 | 1.30 | 2.75% | 46.10 | 48.70 | 8410 | 4036.60 | 3.57% | 0.00 |
| 2025-10-14 | 48.25 | 47.22 | -0.79 | -1.65% | 46.70 | 48.53 | 5924 | 2813.14 | 2.51% | 0.00 |
| 2025-10-13 | 46.96 | 48.01 | 0.06 | 0.13% | 45.64 | 48.17 | 7481 | 3546.26 | 3.17% | 0.00 |
| 2025-10-10 | 47.82 | 47.95 | 0.15 | 0.31% | 47.51 | 48.53 | 9298 | 4464.72 | 3.94% | 0.00 |
| 2025-10-09 | 49.30 | 47.80 | -1.65 | -3.34% | 47.75 | 49.60 | 10766 | 5216.22 | 4.56% | 0.00 |
| 2025-09-30 | 50.01 | 49.45 | -0.60 | -1.20% | 49.24 | 50.38 | 6567 | 3272.77 | 2.78% | 0.00 |
| 2025-09-29 | 49.62 | 50.05 | 0.43 | 0.87% | 49.06 | 50.40 | 6408 | 3195.65 | 2.72% | 0.00 |
| 2025-09-26 | 49.51 | 49.62 | 0.00 | 0.00% | 49.11 | 50.98 | 8830 | 4424.68 | 3.74% | 0.00 |
| 2025-09-25 | 50.72 | 49.62 | -0.95 | -1.88% | 49.51 | 51.20 | 8634 | 4326.96 | 3.66% | 0.00 |
| 2025-09-24 | 50.56 | 50.57 | 0.57 | 1.14% | 49.05 | 51.00 | 9662 | 4868.85 | 4.10% | 0.00 |
| 2025-09-23 | 51.36 | 50.00 | -1.40 | -2.72% | 48.68 | 51.51 | 16705 | 8285.27 | 7.08% | 0.00 |
| 2025-09-22 | 51.35 | 51.40 | -0.28 | -0.54% | 51.01 | 52.15 | 8825 | 4547.75 | 3.74% | 0.00 |
| 2025-09-19 | 53.55 | 51.68 | -2.20 | -4.08% | 51.32 | 54.06 | 15040 | 7872.78 | 6.38% | 0.00 |
| 2025-09-18 | 57.00 | 53.88 | -3.62 | -6.30% | 53.04 | 57.46 | 27985 | 15492.54 | 11.86% | 0.00 |
| 2025-09-17 | 52.19 | 57.50 | 5.48 | 10.53% | 51.39 | 59.00 | 35614 | 19741.68 | 15.10% | 11.00 |
| 2025-09-16 | 50.17 | 52.02 | 1.88 | 3.75% | 50.03 | 52.19 | 11818 | 6060.45 | 5.01% | 0.00 |
| 2025-09-15 | 51.52 | 50.14 | -1.23 | -2.39% | 49.91 | 51.57 | 10682 | 5391.21 | 4.53% | 0.00 |
| 2025-09-12 | 52.67 | 51.37 | -1.20 | -2.28% | 51.21 | 53.05 | 14563 | 7555.88 | 6.17% | 0.00 |
| 2025-09-11 | 52.01 | 52.57 | 0.32 | 0.61% | 51.05 | 52.78 | 11255 | 5850.89 | 4.77% | 0.00 |
| 2025-09-10 | 51.12 | 52.25 | 1.10 | 2.15% | 50.58 | 52.58 | 10913 | 5628.61 | 4.63% | 0.00 |
| 2025-09-09 | 51.73 | 51.15 | -0.23 | -0.45% | 50.70 | 52.70 | 13457 | 6941.88 | 5.71% | 0.00 |
| 2025-09-08 | 51.80 | 51.38 | -0.64 | -1.23% | 50.01 | 52.15 | 17565 | 9008.86 | 7.45% | 350.00 |
| 2025-09-05 | 50.99 | 52.02 | 1.11 | 2.18% | 50.91 | 52.79 | 15463 | 8022.98 | 6.56% | 0.00 |
| 2025-09-04 | 53.00 | 50.91 | -1.56 | -2.97% | 50.00 | 54.00 | 18599 | 9672.70 | 7.89% | 0.00 |
| 2025-09-03 | 55.40 | 52.47 | -2.67 | -4.84% | 52.30 | 55.52 | 10279 | 5527.17 | 4.36% | 0.00 |
| 2025-09-02 | 57.19 | 55.14 | -2.05 | -3.58% | 53.80 | 57.40 | 17228 | 9465.62 | 7.30% | 0.00 |
| 2025-09-01 | 56.80 | 57.19 | -0.11 | -0.19% | 56.14 | 57.48 | 10173 | 5791.40 | 4.31% | 0.00 |
| 2025-08-29 | 56.75 | 57.30 | 0.63 | 1.11% | 56.18 | 57.53 | 15196 | 8645.81 | 6.44% | 0.00 |
| 2025-08-28 | 59.67 | 56.67 | -2.14 | -3.64% | 54.50 | 60.40 | 31157 | 17777.76 | 13.21% | 0.00 |
| 2025-08-27 | 60.31 | 58.81 | -1.49 | -2.47% | 58.81 | 62.89 | 20355 | 12456.06 | 8.63% | 0.00 |
| 2025-08-26 | 59.16 | 60.30 | 0.55 | 0.92% | 58.52 | 61.10 | 16685 | 10019.67 | 6.86% | 0.00 |
| 2025-08-25 | 58.60 | 59.75 | 1.07 | 1.82% | 57.50 | 60.88 | 24385 | 14436.57 | 10.03% | 0.00 |
| 2025-08-22 | 58.98 | 58.68 | -0.92 | -1.54% | 58.08 | 59.61 | 19813 | 11621.75 | 8.15% | 0.00 |
| 2025-08-21 | 60.71 | 59.60 | -0.39 | -0.65% | 57.21 | 60.71 | 36109 | 21302.23 | 14.86% | 2.00 |
| 2025-08-20 | 64.50 | 59.99 | -4.88 | -7.52% | 57.31 | 64.50 | 57448 | 34327.18 | 23.63% | 0.00 |
| 2025-08-19 | 62.00 | 64.87 | 2.24 | 3.58% | 60.63 | 69.76 | 46194 | 29861.79 | 19.00% | 0.00 |
| 2025-08-18 | 63.81 | 62.63 | -0.87 | -1.37% | 60.00 | 64.88 | 49937 | 31005.96 | 20.54% | 0.00 |
| 2025-08-15 | 59.99 | 63.50 | 4.05 | 6.81% | 59.10 | 66.50 | 50231 | 31591.34 | 20.67% | 0.00 |
| 2025-08-14 | 58.55 | 59.45 | 0.20 | 0.34% | 57.51 | 60.80 | 36541 | 21611.81 | 15.03% | 0.00 |
| 2025-08-13 | 57.04 | 59.25 | 0.69 | 1.18% | 56.50 | 60.00 | 49192 | 28799.15 | 20.24% | 0.00 |
| 2025-08-12 | 52.63 | 58.56 | 4.44 | 8.20% | 52.11 | 61.05 | 80768 | 45881.39 | 33.23% | 0.00 |
| 2025-08-11 | 45.10 | 54.12 | 9.02 | 20.00% | 44.71 | 54.12 | 60314 | 30629.48 | 24.81% | 0.00 |
| 2025-08-08 | 46.18 | 45.10 | -1.07 | -2.32% | 44.91 | 46.39 | 8416 | 3814.84 | 3.46% | 0.00 |
| 2025-08-07 | 45.90 | 46.17 | 0.21 | 0.46% | 45.50 | 46.85 | 16482 | 7599.82 | 6.78% | 0.00 |
| 2025-08-06 | 44.50 | 45.96 | 1.09 | 2.43% | 44.50 | 46.87 | 25558 | 11744.19 | 10.51% | 0.00 |
| 2025-08-05 | 44.00 | 44.87 | 1.33 | 3.05% | 43.42 | 45.33 | 16000 | 7099.35 | 6.58% | 0.00 |
| 2025-08-04 | 42.87 | 43.54 | 0.68 | 1.59% | 42.54 | 43.68 | 9939 | 4302.04 | 4.09% | 0.00 |
| 2025-08-01 | 42.38 | 42.86 | 0.54 | 1.28% | 42.03 | 42.95 | 8837 | 3773.27 | 3.64% | 0.00 |
| 2025-07-31 | 43.56 | 42.32 | -1.67 | -3.80% | 42.02 | 43.58 | 14181 | 6064.73 | 5.83% | 0.00 |
| 2025-07-30 | 42.71 | 43.99 | 1.30 | 3.05% | 42.00 | 44.39 | 18863 | 8182.40 | 7.76% | 0.00 |
| 2025-07-29 | 42.98 | 42.69 | -0.27 | -0.63% | 42.00 | 43.23 | 7508 | 3192.17 | 3.09% | 0.00 |
| 2025-07-28 | 42.81 | 42.96 | 0.11 | 0.26% | 42.60 | 43.24 | 8679 | 3723.29 | 3.57% | 0.00 |
| 2025-07-25 | 42.44 | 42.85 | 0.40 | 0.94% | 42.00 | 42.91 | 7277 | 3088.78 | 2.99% | 0.00 |
| 2025-07-24 | 42.17 | 42.45 | 0.13 | 0.31% | 41.85 | 42.78 | 15078 | 6361.62 | 6.20% | 0.00 |
| 2025-07-23 | 42.89 | 42.32 | -0.56 | -1.31% | 42.16 | 42.99 | 9426 | 4003.92 | 3.88% | 0.00 |
| 2025-07-22 | 43.48 | 42.88 | -1.52 | -3.42% | 42.45 | 43.92 | 18567 | 7980.54 | 7.64% | 0.00 |
| 2025-07-21 | 43.52 | 44.40 | 1.73 | 4.05% | 43.24 | 45.38 | 27412 | 12165.21 | 11.28% | 0.00 |
| 2025-07-18 | 42.49 | 42.67 | 0.23 | 0.54% | 41.77 | 42.70 | 7382 | 3119.98 | 3.04% | 0.00 |
| 2025-07-17 | 42.54 | 42.44 | 0.09 | 0.21% | 42.15 | 42.75 | 6839 | 2903.74 | 2.81% | 0.00 |
| 2025-07-16 | 42.83 | 42.35 | -0.27 | -0.63% | 42.12 | 43.26 | 8940 | 3802.74 | 3.68% | 0.00 |
| 2025-07-15 | 43.42 | 42.62 | -0.80 | -1.84% | 42.23 | 43.42 | 8505 | 3625.43 | 3.50% | 0.00 |
| 2025-07-14 | 43.14 | 43.42 | 0.50 | 1.16% | 42.73 | 44.16 | 9076 | 3927.92 | 3.73% | 0.00 |
| 2025-07-11 | 42.65 | 42.92 | 0.22 | 0.52% | 42.40 | 43.96 | 11934 | 5124.35 | 4.91% | 0.00 |
| 2025-07-10 | 43.42 | 42.70 | -0.90 | -2.06% | 41.70 | 43.58 | 21782 | 9290.27 | 8.96% | 0.00 |
| 2025-07-09 | 42.77 | 43.60 | 1.07 | 2.52% | 41.90 | 43.98 | 26503 | 11436.20 | 10.90% | 0.00 |
| 2025-07-08 | 42.98 | 42.53 | 0.06 | 0.14% | 41.77 | 43.33 | 18465 | 7872.11 | 7.60% | 0.00 |
| 2025-07-07 | 40.93 | 42.47 | 1.66 | 4.07% | 40.75 | 43.82 | 29820 | 12650.90 | 12.27% | 0.00 |
| 2025-07-04 | 40.40 | 40.81 | 0.43 | 1.06% | 39.92 | 42.00 | 22428 | 9195.03 | 9.23% | 0.00 |
| 2025-07-03 | 39.95 | 40.38 | 0.38 | 0.95% | 39.91 | 40.45 | 6902 | 2775.91 | 2.84% | 0.00 |
| 2025-07-02 | 40.49 | 40.00 | -0.19 | -0.47% | 39.62 | 40.49 | 7834 | 3131.54 | 3.22% | 0.00 |
深证大盘股票行情在线 K线走势图
华阳智能(301502)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
