华阳新材(600281)股票行情
华阳新材(600281)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 | 6.72 | 6.67 | -0.11 | -1.62% | 6.58 | 6.76 | 195900 | 13048.61 | 3.81% |
| 2025-07-31 | 6.95 | 6.78 | -0.25 | -3.56% | 6.77 | 6.96 | 249094 | 17013.46 | 4.84% |
| 2025-07-30 | 6.88 | 7.03 | 0.10 | 1.44% | 6.76 | 7.08 | 309851 | 21505.72 | 6.02% |
| 2025-07-29 | 7.16 | 6.93 | -0.27 | -3.75% | 6.83 | 7.16 | 436287 | 30269.29 | 8.48% |
| 2025-07-28 | 7.34 | 7.20 | -0.22 | -2.96% | 7.11 | 7.35 | 405149 | 29137.75 | 7.88% |
| 2025-07-25 | 7.60 | 7.42 | -0.28 | -3.64% | 7.36 | 7.60 | 470052 | 34881.09 | 9.14% |
| 2025-07-24 | 7.40 | 7.70 | 0.31 | 4.19% | 7.27 | 7.75 | 770850 | 58280.01 | 14.99% |
| 2025-07-23 | 7.35 | 7.39 | 0.01 | 0.14% | 7.15 | 7.49 | 402462 | 29487.98 | 7.82% |
| 2025-07-22 | 7.66 | 7.38 | -0.26 | -3.40% | 7.34 | 7.69 | 551332 | 41009.39 | 10.72% |
| 2025-07-21 | 7.50 | 7.64 | -0.07 | -0.91% | 7.40 | 7.78 | 668174 | 50726.63 | 12.99% |
| 2025-07-18 | 7.36 | 7.71 | 0.28 | 3.77% | 7.30 | 8.00 | 999213 | 77306.34 | 19.42% |
| 2025-07-17 | 7.30 | 7.43 | 0.14 | 1.92% | 7.20 | 7.48 | 555596 | 40664.30 | 10.80% |
| 2025-07-16 | 7.55 | 7.29 | -0.33 | -4.33% | 7.16 | 7.73 | 802259 | 59010.22 | 15.60% |
| 2025-07-15 | 7.52 | 7.62 | -0.09 | -1.17% | 7.52 | 8.17 | 1065943 | 83620.30 | 20.72% |
| 2025-07-14 | 7.95 | 7.71 | 0.24 | 3.21% | 7.62 | 8.22 | 1510634 | 119200.88 | 29.37% |
| 2025-07-11 | 6.79 | 7.47 | 0.68 | 10.01% | 6.79 | 7.47 | 647594 | 47571.87 | 12.59% |
| 2025-07-10 | 6.82 | 6.79 | 0.03 | 0.44% | 6.76 | 6.94 | 413170 | 28268.82 | 8.03% |
| 2025-07-09 | 7.01 | 6.76 | -0.32 | -4.52% | 6.71 | 7.08 | 616942 | 42145.14 | 11.99% |
| 2025-07-08 | 7.04 | 7.08 | 0.04 | 0.57% | 6.96 | 7.25 | 530633 | 37724.85 | 10.32% |
| 2025-07-07 | 6.80 | 7.04 | 0.14 | 2.03% | 6.80 | 7.13 | 498476 | 34737.47 | 9.69% |
| 2025-07-04 | 7.05 | 6.90 | -0.11 | -1.57% | 6.85 | 7.11 | 419555 | 29248.00 | 8.16% |
| 2025-07-03 | 7.08 | 7.01 | -0.07 | -0.99% | 6.91 | 7.17 | 509657 | 35803.78 | 9.91% |
| 2025-07-02 | 7.13 | 7.08 | -0.19 | -2.61% | 7.03 | 7.29 | 600051 | 42822.22 | 11.67% |
| 2025-07-01 | 7.15 | 7.27 | -0.10 | -1.36% | 6.94 | 7.70 | 1094213 | 78640.23 | 21.27% |
| 2025-06-30 | 6.99 | 7.37 | 0.53 | 7.75% | 6.90 | 7.43 | 1393340 | 99835.86 | 27.09% |
| 2025-06-27 | 6.29 | 6.84 | 0.62 | 9.97% | 6.29 | 6.84 | 657384 | 44433.76 | 12.78% |
| 2025-06-26 | 6.25 | 6.22 | -0.10 | -1.58% | 6.11 | 6.37 | 484971 | 30231.53 | 9.43% |
| 2025-06-25 | 6.21 | 6.32 | -0.13 | -2.02% | 6.17 | 6.42 | 639804 | 40067.54 | 12.44% |
| 2025-06-24 | 6.47 | 6.45 | -0.03 | -0.46% | 6.42 | 6.57 | 595355 | 38643.66 | 11.57% |
| 2025-06-23 | 6.30 | 6.48 | 0.10 | 1.57% | 6.23 | 6.50 | 622873 | 39945.46 | 12.11% |
| 2025-06-20 | 6.60 | 6.38 | -0.47 | -6.86% | 6.36 | 6.92 | 906851 | 59388.65 | 17.63% |
| 2025-06-19 | 7.14 | 6.85 | -0.76 | -9.99% | 6.85 | 7.46 | 1002369 | 70214.59 | 19.49% |
| 2025-06-18 | 8.03 | 7.61 | -0.84 | -9.94% | 7.61 | 8.35 | 1427085 | 112345.73 | 27.74% |
| 2025-06-17 | 7.30 | 8.45 | 0.77 | 10.03% | 7.30 | 8.45 | 1727408 | 139316.92 | 33.58% |
| 2025-06-16 | 6.70 | 7.68 | 0.42 | 5.79% | 6.55 | 7.99 | 1708695 | 119898.10 | 33.22% |
| 2025-06-13 | 6.71 | 7.26 | 0.66 | 10.00% | 6.71 | 7.26 | 1540773 | 109805.27 | 29.95% |
| 2025-06-12 | 6.60 | 6.60 | 0.60 | 10.00% | 6.29 | 6.60 | 925892 | 60668.44 | 18.00% |
| 2025-06-11 | 5.37 | 6.00 | 0.55 | 10.09% | 5.33 | 6.00 | 524708 | 30726.88 | 10.20% |
| 2025-06-10 | 5.40 | 5.45 | -0.09 | -1.62% | 5.22 | 5.72 | 880331 | 47685.46 | 17.11% |
| 2025-06-09 | 5.15 | 5.54 | 0.42 | 8.20% | 5.06 | 5.63 | 957982 | 51511.96 | 18.62% |
| 2025-06-06 | 5.00 | 5.12 | 0.11 | 2.20% | 5.00 | 5.37 | 481095 | 24826.98 | 9.35% |
| 2025-06-05 | 5.08 | 5.01 | -0.04 | -0.79% | 4.98 | 5.23 | 379891 | 19264.84 | 7.39% |
| 2025-06-04 | 5.07 | 5.05 | 0.04 | 0.80% | 4.95 | 5.12 | 378527 | 19099.59 | 7.36% |
| 2025-06-03 | 4.88 | 5.01 | 0.22 | 4.59% | 4.88 | 5.24 | 467882 | 23693.26 | 9.10% |
| 2025-05-30 | 5.15 | 4.79 | -0.41 | -7.88% | 4.75 | 5.17 | 535606 | 26217.18 | 10.41% |
| 2025-05-29 | 5.27 | 5.20 | -0.12 | -2.26% | 5.12 | 5.29 | 450206 | 23400.14 | 8.75% |
| 2025-05-28 | 5.22 | 5.32 | 0.08 | 1.53% | 5.07 | 5.65 | 645248 | 34640.94 | 12.54% |
| 2025-05-27 | 5.33 | 5.24 | -0.19 | -3.50% | 5.13 | 5.39 | 488892 | 25456.44 | 9.50% |
| 2025-05-26 | 5.29 | 5.43 | 0.04 | 0.74% | 5.16 | 5.63 | 603571 | 32831.36 | 11.73% |
| 2025-05-23 | 5.16 | 5.39 | 0.18 | 3.45% | 5.06 | 5.40 | 681219 | 35757.95 | 13.24% |
| 2025-05-22 | 5.18 | 5.21 | -0.20 | -3.70% | 5.15 | 5.46 | 647510 | 33954.05 | 12.59% |
| 2025-05-21 | 5.60 | 5.41 | -0.49 | -8.31% | 5.35 | 5.78 | 923130 | 50932.20 | 17.95% |
| 2025-05-20 | 5.70 | 5.90 | 0.34 | 6.12% | 5.41 | 6.11 | 1469585 | 84669.46 | 28.57% |
| 2025-05-19 | 5.20 | 5.56 | 0.51 | 10.10% | 5.11 | 5.56 | 1035307 | 55669.94 | 20.13% |
| 2025-05-16 | 4.51 | 5.05 | 0.46 | 10.02% | 4.48 | 5.05 | 908097 | 44761.55 | 17.65% |
| 2025-05-15 | 4.75 | 4.59 | -0.30 | -6.13% | 4.58 | 4.93 | 633751 | 29830.20 | 12.32% |
| 2025-05-14 | 4.70 | 4.89 | 0.29 | 6.30% | 4.61 | 4.98 | 911912 | 43941.46 | 17.73% |
| 2025-05-13 | 4.83 | 4.60 | -0.14 | -2.95% | 4.59 | 4.96 | 818218 | 38674.85 | 15.91% |
| 2025-05-12 | 4.43 | 4.74 | 0.43 | 9.98% | 4.43 | 4.74 | 498953 | 23430.08 | 9.70% |
| 2025-05-09 | 4.60 | 4.31 | -0.42 | -8.88% | 4.31 | 4.62 | 689887 | 30527.46 | 13.41% |
| 2025-05-08 | 4.77 | 4.73 | -0.26 | -5.21% | 4.54 | 4.99 | 771361 | 36685.82 | 15.00% |
| 2025-05-07 | 4.64 | 4.99 | 0.31 | 6.62% | 4.51 | 5.14 | 1243468 | 60929.57 | 24.17% |
| 2025-05-06 | 3.98 | 4.68 | 0.43 | 10.12% | 3.97 | 4.68 | 777345 | 34498.50 | 15.11% |
| 2025-04-30 | 4.16 | 4.25 | 0.22 | 5.46% | 3.98 | 4.43 | 1035978 | 43990.72 | 20.14% |
| 2025-04-29 | 3.68 | 4.03 | 0.37 | 10.11% | 3.65 | 4.03 | 431210 | 16793.05 | 8.38% |
| 2025-04-28 | 3.56 | 3.66 | 0.33 | 9.91% | 3.45 | 3.66 | 363027 | 13051.55 | 7.06% |
| 2025-04-25 | 3.31 | 3.33 | 0.04 | 1.22% | 3.28 | 3.37 | 84943 | 2836.30 | 1.65% |
| 2025-04-24 | 3.37 | 3.29 | -0.06 | -1.79% | 3.27 | 3.37 | 89455 | 2961.31 | 1.74% |
| 2025-04-23 | 3.37 | 3.35 | -0.01 | -0.30% | 3.33 | 3.40 | 68691 | 2310.25 | 1.34% |
| 2025-04-22 | 3.38 | 3.36 | -0.02 | -0.59% | 3.32 | 3.41 | 66214 | 2222.05 | 1.29% |
| 2025-04-21 | 3.34 | 3.38 | 0.02 | 0.60% | 3.33 | 3.42 | 70321 | 2382.00 | 1.37% |
| 2025-04-18 | 3.31 | 3.36 | 0.06 | 1.82% | 3.29 | 3.38 | 67804 | 2259.29 | 1.32% |
| 2025-04-17 | 3.29 | 3.30 | 0.01 | 0.30% | 3.28 | 3.38 | 69704 | 2324.26 | 1.36% |
| 2025-04-16 | 3.35 | 3.29 | -0.10 | -2.95% | 3.25 | 3.40 | 88488 | 2937.90 | 1.72% |
| 2025-04-15 | 3.41 | 3.39 | -0.03 | -0.88% | 3.33 | 3.46 | 84424 | 2867.81 | 1.64% |
| 2025-04-14 | 3.34 | 3.42 | 0.09 | 2.70% | 3.33 | 3.47 | 94794 | 3237.69 | 1.84% |
| 2025-04-11 | 3.22 | 3.33 | 0.07 | 2.15% | 3.22 | 3.37 | 108426 | 3609.85 | 2.11% |
| 2025-04-10 | 3.23 | 3.26 | 0.06 | 1.88% | 3.23 | 3.32 | 108034 | 3549.72 | 2.10% |
| 2025-04-09 | 3.05 | 3.20 | 0.06 | 1.91% | 2.90 | 3.24 | 147697 | 4546.07 | 2.87% |
| 2025-04-08 | 3.10 | 3.14 | -0.10 | -3.09% | 3.05 | 3.22 | 135720 | 4237.73 | 2.64% |
上证大盘股票行情在线 K线走势图
