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 |
|---|
| 2026-02-03 | 5.92 | 6.05 | 0.17 | 2.89% | 5.88 | 6.06 | 134074 | 7994.34 | 2.61% |
| 2026-02-02 | 6.06 | 5.88 | -0.26 | -4.23% | 5.86 | 6.07 | 181690 | 10799.07 | 3.53% |
| 2026-01-30 | 6.30 | 6.14 | -0.29 | -4.51% | 6.00 | 6.31 | 285140 | 17494.80 | 5.54% |
| 2026-01-29 | 6.60 | 6.43 | -0.11 | -1.68% | 6.35 | 6.72 | 304807 | 19788.71 | 5.93% |
| 2026-01-28 | 6.36 | 6.54 | 0.18 | 2.83% | 6.26 | 6.57 | 299665 | 19382.86 | 5.83% |
| 2026-01-27 | 6.57 | 6.36 | -0.26 | -3.93% | 6.23 | 6.57 | 328270 | 20853.85 | 6.38% |
| 2026-01-26 | 6.59 | 6.62 | 0.04 | 0.61% | 6.48 | 6.77 | 446020 | 29585.71 | 8.67% |
| 2026-01-23 | 6.45 | 6.58 | 0.14 | 2.17% | 6.45 | 6.59 | 213768 | 13974.89 | 4.16% |
| 2026-01-22 | 6.32 | 6.44 | 0.07 | 1.10% | 6.29 | 6.45 | 184460 | 11777.26 | 3.59% |
| 2026-01-21 | 6.30 | 6.37 | 0.08 | 1.27% | 6.19 | 6.37 | 198414 | 12523.66 | 3.86% |
| 2026-01-20 | 6.25 | 6.29 | 0.05 | 0.80% | 6.14 | 6.30 | 165050 | 10277.09 | 3.21% |
| 2026-01-19 | 6.09 | 6.24 | 0.15 | 2.46% | 6.00 | 6.24 | 207952 | 12858.33 | 4.04% |
| 2026-01-16 | 6.24 | 6.09 | -0.09 | -1.46% | 6.08 | 6.25 | 146204 | 8968.75 | 2.84% |
| 2026-01-15 | 6.10 | 6.18 | 0.04 | 0.65% | 6.09 | 6.24 | 174584 | 10817.04 | 3.39% |
| 2026-01-14 | 6.18 | 6.14 | -0.02 | -0.32% | 6.08 | 6.24 | 191314 | 11805.44 | 3.72% |
| 2026-01-13 | 6.17 | 6.16 | -0.02 | -0.32% | 6.08 | 6.25 | 205926 | 12712.39 | 4.00% |
| 2026-01-12 | 6.19 | 6.18 | -0.01 | -0.16% | 6.10 | 6.22 | 199047 | 12218.88 | 3.87% |
| 2026-01-09 | 6.14 | 6.19 | 0.08 | 1.31% | 6.11 | 6.22 | 169005 | 10441.23 | 3.29% |
| 2026-01-08 | 6.06 | 6.11 | 0.03 | 0.49% | 6.02 | 6.13 | 121067 | 7380.10 | 2.35% |
| 2026-01-07 | 6.10 | 6.08 | -0.02 | -0.33% | 6.05 | 6.13 | 164524 | 10014.48 | 3.20% |
| 2026-01-06 | 5.95 | 6.10 | 0.15 | 2.52% | 5.93 | 6.13 | 170528 | 10353.49 | 3.32% |
| 2026-01-05 | 5.90 | 5.95 | 0.05 | 0.85% | 5.90 | 5.98 | 102210 | 6065.22 | 1.99% |
| 2025-12-31 | 5.96 | 5.90 | -0.06 | -1.01% | 5.90 | 5.99 | 83032 | 4911.60 | 1.61% |
| 2025-12-30 | 6.05 | 5.96 | -0.16 | -2.61% | 5.90 | 6.05 | 126041 | 7540.43 | 2.45% |
| 2025-12-29 | 6.08 | 6.12 | 0.01 | 0.16% | 6.06 | 6.16 | 157675 | 9631.00 | 3.07% |
| 2025-12-26 | 6.20 | 6.11 | -0.02 | -0.33% | 6.07 | 6.26 | 182052 | 11197.07 | 3.54% |
| 2025-12-25 | 6.06 | 6.13 | -0.24 | -3.77% | 6.01 | 6.15 | 265378 | 16177.99 | 5.16% |
| 2025-12-24 | 6.16 | 6.37 | 0.31 | 5.12% | 6.04 | 6.49 | 366947 | 22986.56 | 7.13% |
| 2025-12-23 | 6.16 | 6.06 | 0.03 | 0.50% | 5.99 | 6.20 | 201819 | 12305.36 | 3.92% |
| 2025-12-22 | 5.90 | 6.03 | 0.13 | 2.20% | 5.90 | 6.03 | 142979 | 8554.36 | 2.78% |
| 2025-12-19 | 5.87 | 5.90 | 0.00 | 0.00% | 5.75 | 5.92 | 118674 | 6936.17 | 2.31% |
| 2025-12-18 | 5.84 | 5.90 | 0.06 | 1.03% | 5.78 | 5.95 | 102284 | 6028.28 | 1.99% |
| 2025-12-17 | 5.91 | 5.84 | -0.02 | -0.34% | 5.67 | 5.91 | 118530 | 6827.56 | 2.30% |
| 2025-12-16 | 6.07 | 5.86 | -0.25 | -4.09% | 5.85 | 6.07 | 147513 | 8705.33 | 2.87% |
| 2025-12-15 | 5.95 | 6.11 | 0.12 | 2.00% | 5.81 | 6.22 | 202772 | 12239.62 | 3.94% |
| 2025-12-12 | 5.95 | 5.99 | 0.02 | 0.34% | 5.95 | 6.09 | 157855 | 9497.24 | 3.07% |
| 2025-12-11 | 6.30 | 5.97 | -0.32 | -5.09% | 5.97 | 6.30 | 229369 | 13968.76 | 4.46% |
| 2025-12-10 | 6.41 | 6.29 | -0.17 | -2.63% | 6.23 | 6.41 | 205719 | 12919.15 | 4.00% |
| 2025-12-09 | 6.30 | 6.46 | 0.09 | 1.41% | 6.21 | 6.51 | 415413 | 26439.94 | 8.08% |
| 2025-12-08 | 6.39 | 6.37 | -0.07 | -1.09% | 6.26 | 6.39 | 363992 | 23039.64 | 7.08% |
| 2025-12-05 | 6.33 | 6.44 | 0.08 | 1.26% | 6.27 | 6.52 | 494670 | 31584.47 | 9.62% |
| 2025-12-04 | 6.66 | 6.36 | -0.20 | -3.05% | 6.33 | 6.88 | 890825 | 58779.12 | 17.32% |
| 2025-12-03 | 6.04 | 6.56 | 0.60 | 10.07% | 5.98 | 6.56 | 586978 | 38079.94 | 11.41% |
| 2025-12-02 | 6.01 | 5.96 | -0.05 | -0.83% | 5.88 | 6.04 | 84163 | 4998.21 | 1.64% |
| 2025-12-01 | 6.03 | 6.01 | 0.09 | 1.52% | 5.97 | 6.10 | 105617 | 6380.80 | 2.05% |
| 2025-11-28 | 5.69 | 5.92 | 0.11 | 1.89% | 5.69 | 5.92 | 73780 | 4317.06 | 1.43% |
| 2025-11-27 | 5.80 | 5.81 | 0.02 | 0.35% | 5.79 | 5.99 | 62503 | 3651.09 | 1.22% |
| 2025-11-26 | 6.08 | 5.79 | -0.18 | -3.02% | 5.77 | 6.14 | 114513 | 6778.82 | 2.23% |
| 2025-11-25 | 5.95 | 5.97 | 0.10 | 1.70% | 5.90 | 6.01 | 69018 | 4117.75 | 1.34% |
| 2025-11-24 | 5.82 | 5.87 | 0.14 | 2.44% | 5.78 | 5.90 | 90432 | 5278.55 | 1.76% |
| 2025-11-21 | 6.18 | 5.73 | -0.39 | -6.37% | 5.71 | 6.18 | 148774 | 8695.40 | 2.89% |
| 2025-11-20 | 6.18 | 6.12 | 0.02 | 0.33% | 6.05 | 6.28 | 97852 | 6021.21 | 1.90% |
| 2025-11-19 | 6.32 | 6.10 | -0.20 | -3.17% | 6.01 | 6.35 | 147786 | 9028.32 | 2.87% |
| 2025-11-18 | 6.43 | 6.30 | -0.13 | -2.02% | 6.26 | 6.50 | 118510 | 7535.83 | 2.30% |
| 2025-11-17 | 6.38 | 6.43 | 0.03 | 0.47% | 6.38 | 6.45 | 85644 | 5492.53 | 1.66% |
| 2025-11-14 | 6.33 | 6.40 | 0.03 | 0.47% | 6.31 | 6.45 | 131451 | 8425.66 | 2.56% |
| 2025-11-13 | 6.28 | 6.37 | 0.11 | 1.76% | 6.28 | 6.38 | 115349 | 7324.37 | 2.24% |
| 2025-11-12 | 6.39 | 6.26 | -0.13 | -2.03% | 6.22 | 6.39 | 77282 | 4854.54 | 1.50% |
| 2025-11-11 | 6.37 | 6.39 | 0.02 | 0.31% | 6.30 | 6.46 | 108162 | 6890.40 | 2.10% |
| 2025-11-10 | 6.28 | 6.37 | 0.09 | 1.43% | 6.27 | 6.40 | 129644 | 8243.77 | 2.52% |
| 2025-11-07 | 6.30 | 6.28 | -0.02 | -0.32% | 6.25 | 6.32 | 66155 | 4155.08 | 1.29% |
| 2025-11-06 | 6.25 | 6.30 | 0.04 | 0.64% | 6.19 | 6.31 | 82758 | 5170.13 | 1.61% |
| 2025-11-05 | 6.17 | 6.26 | 0.07 | 1.13% | 6.13 | 6.28 | 89151 | 5565.95 | 1.73% |
| 2025-11-04 | 6.26 | 6.19 | -0.10 | -1.59% | 6.15 | 6.30 | 67905 | 4213.74 | 1.32% |
| 2025-11-03 | 6.21 | 6.29 | 0.08 | 1.29% | 6.15 | 6.30 | 94696 | 5908.65 | 1.84% |
| 2025-10-31 | 6.23 | 6.21 | 0.00 | 0.00% | 6.19 | 6.24 | 68788 | 4274.68 | 1.34% |
| 2025-10-30 | 6.30 | 6.21 | -0.10 | -1.58% | 6.20 | 6.30 | 104964 | 6543.62 | 2.04% |
| 2025-10-29 | 6.20 | 6.31 | 0.12 | 1.94% | 6.17 | 6.32 | 159407 | 10001.20 | 3.10% |
| 2025-10-28 | 6.13 | 6.19 | 0.03 | 0.49% | 6.12 | 6.21 | 82072 | 5070.08 | 1.60% |
| 2025-10-27 | 6.14 | 6.16 | 0.04 | 0.65% | 6.12 | 6.19 | 72551 | 4467.08 | 1.41% |
| 2025-10-24 | 6.23 | 6.12 | -0.11 | -1.77% | 6.11 | 6.24 | 83214 | 5121.96 | 1.62% |
| 2025-10-23 | 6.16 | 6.23 | 0.07 | 1.14% | 6.06 | 6.23 | 93354 | 5725.74 | 1.81% |
| 2025-10-22 | 6.12 | 6.16 | 0.01 | 0.16% | 6.08 | 6.18 | 71351 | 4383.22 | 1.39% |
| 2025-10-21 | 6.12 | 6.15 | 0.01 | 0.16% | 6.09 | 6.17 | 62700 | 3847.39 | 1.22% |
| 2025-10-20 | 6.10 | 6.14 | 0.04 | 0.66% | 6.06 | 6.14 | 73653 | 4495.09 | 1.43% |
| 2025-10-17 | 6.16 | 6.10 | -0.07 | -1.13% | 6.10 | 6.25 | 91266 | 5620.17 | 1.77% |
| 2025-10-16 | 6.29 | 6.17 | -0.14 | -2.22% | 6.16 | 6.29 | 114579 | 7106.48 | 2.23% |
| 2025-10-15 | 6.38 | 6.31 | -0.09 | -1.41% | 6.26 | 6.41 | 147095 | 9285.71 | 2.86% |
| 2025-10-14 | 6.69 | 6.40 | -0.20 | -3.03% | 6.36 | 6.69 | 300641 | 19395.94 | 5.84% |
| 2025-10-13 | 6.26 | 6.60 | 0.29 | 4.60% | 6.15 | 6.60 | 360986 | 23274.56 | 7.02% |
上证大盘股票行情在线 K线走势图
华阳新材(600281)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
