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 |
|---|
| 2025-04-30 | 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% |
| 2025-04-07 | 3.46 | 3.24 | -0.36 | -10.00% | 3.24 | 3.46 | 97698 | 3205.59 | 1.90% |
| 2025-04-03 | 3.56 | 3.60 | 0.03 | 0.84% | 3.52 | 3.60 | 87627 | 3127.94 | 1.70% |
| 2025-04-02 | 3.62 | 3.57 | -0.07 | -1.92% | 3.56 | 3.64 | 84894 | 3047.34 | 1.65% |
| 2025-04-01 | 3.57 | 3.64 | 0.09 | 2.54% | 3.57 | 3.75 | 136472 | 4989.00 | 2.65% |
| 2025-03-31 | 3.60 | 3.55 | -0.07 | -1.93% | 3.49 | 3.61 | 89591 | 3171.34 | 1.74% |
| 2025-03-28 | 3.69 | 3.62 | -0.09 | -2.43% | 3.60 | 3.73 | 95433 | 3467.14 | 1.86% |
| 2025-03-27 | 3.80 | 3.71 | -0.09 | -2.37% | 3.70 | 3.80 | 115791 | 4312.76 | 2.25% |
| 2025-03-26 | 3.63 | 3.80 | 0.13 | 3.54% | 3.63 | 3.91 | 193296 | 7376.26 | 3.76% |
| 2025-03-25 | 3.64 | 3.67 | 0.03 | 0.82% | 3.61 | 3.71 | 123202 | 4510.87 | 2.40% |
| 2025-03-24 | 3.80 | 3.64 | -0.13 | -3.45% | 3.57 | 3.81 | 151512 | 5552.12 | 2.95% |
| 2025-03-21 | 3.89 | 3.77 | -0.13 | -3.33% | 3.76 | 3.90 | 149905 | 5718.16 | 2.91% |
| 2025-03-20 | 3.87 | 3.90 | 0.02 | 0.52% | 3.83 | 3.92 | 132718 | 5152.58 | 2.58% |
| 2025-03-19 | 3.95 | 3.88 | -0.07 | -1.77% | 3.84 | 3.96 | 210966 | 8174.99 | 4.10% |
| 2025-03-18 | 3.97 | 3.95 | -0.03 | -0.75% | 3.94 | 4.02 | 190984 | 7582.12 | 3.71% |
| 2025-03-17 | 3.95 | 3.98 | 0.00 | 0.00% | 3.91 | 3.99 | 203069 | 8035.88 | 3.95% |
| 2025-03-14 | 4.08 | 3.98 | -0.05 | -1.24% | 3.93 | 4.13 | 275913 | 11001.22 | 5.36% |
| 2025-03-13 | 4.09 | 4.03 | -0.11 | -2.66% | 3.95 | 4.14 | 321983 | 12910.08 | 6.26% |
| 2025-03-12 | 4.29 | 4.14 | -0.18 | -4.17% | 4.11 | 4.31 | 466559 | 19382.15 | 9.07% |
| 2025-03-11 | 4.17 | 4.32 | 0.13 | 3.10% | 4.04 | 4.39 | 582001 | 24568.91 | 11.31% |
| 2025-03-10 | 4.13 | 4.19 | 0.09 | 2.20% | 4.10 | 4.51 | 866463 | 36887.14 | 16.84% |
| 2025-03-07 | 3.73 | 4.10 | 0.37 | 9.92% | 3.67 | 4.10 | 411324 | 16253.54 | 8.00% |
| 2025-03-06 | 3.73 | 3.73 | -0.07 | -1.84% | 3.66 | 3.78 | 453091 | 16853.46 | 8.81% |
| 2025-03-05 | 3.69 | 3.80 | -0.20 | -5.00% | 3.60 | 3.81 | 632220 | 23443.59 | 12.29% |
| 2025-03-04 | 3.94 | 4.00 | 0.13 | 3.36% | 3.90 | 4.26 | 870662 | 36047.12 | 16.93% |
| 2025-03-03 | 3.49 | 3.87 | 0.35 | 9.94% | 3.49 | 3.87 | 174930 | 6630.39 | 3.40% |
| 2025-02-28 | 3.39 | 3.52 | 0.12 | 3.53% | 3.39 | 3.74 | 347405 | 12406.54 | 6.75% |
| 2025-02-27 | 3.42 | 3.40 | -0.02 | -0.58% | 3.35 | 3.45 | 91587 | 3102.62 | 1.78% |
| 2025-02-26 | 3.40 | 3.42 | 0.04 | 1.18% | 3.38 | 3.44 | 84251 | 2875.51 | 1.64% |
| 2025-02-25 | 3.39 | 3.38 | -0.02 | -0.59% | 3.35 | 3.45 | 73559 | 2509.66 | 1.43% |
| 2025-02-24 | 3.37 | 3.40 | 0.01 | 0.29% | 3.33 | 3.44 | 89908 | 3052.15 | 1.75% |
| 2025-02-21 | 3.47 | 3.39 | -0.07 | -2.02% | 3.33 | 3.48 | 115563 | 3881.84 | 2.25% |
| 2025-02-20 | 3.40 | 3.46 | 0.07 | 2.06% | 3.39 | 3.48 | 72399 | 2493.71 | 1.41% |
| 2025-02-19 | 3.33 | 3.39 | 0.06 | 1.80% | 3.31 | 3.42 | 56180 | 1898.19 | 1.09% |
| 2025-02-18 | 3.42 | 3.33 | -0.10 | -2.92% | 3.32 | 3.46 | 69315 | 2347.92 | 1.35% |
| 2025-02-17 | 3.37 | 3.43 | 0.06 | 1.78% | 3.33 | 3.48 | 90706 | 3102.57 | 1.76% |
| 2025-02-14 | 3.39 | 3.37 | -0.03 | -0.88% | 3.36 | 3.43 | 51313 | 1739.41 | 1.00% |
| 2025-02-13 | 3.45 | 3.40 | -0.03 | -0.87% | 3.39 | 3.46 | 48967 | 1674.18 | 0.95% |
| 2025-02-12 | 3.43 | 3.43 | 0.01 | 0.29% | 3.38 | 3.46 | 67894 | 2315.21 | 1.32% |
| 2025-02-11 | 3.53 | 3.42 | -0.07 | -2.01% | 3.39 | 3.54 | 67589 | 2310.16 | 1.31% |
| 2025-02-10 | 3.43 | 3.49 | 0.05 | 1.45% | 3.43 | 3.50 | 73734 | 2553.03 | 1.43% |
| 2025-02-07 | 3.38 | 3.44 | 0.08 | 2.38% | 3.35 | 3.46 | 96149 | 3289.45 | 1.87% |
| 2025-02-06 | 3.27 | 3.36 | 0.09 | 2.75% | 3.25 | 3.36 | 78272 | 2588.63 | 1.52% |
| 2025-02-05 | 3.23 | 3.27 | 0.04 | 1.24% | 3.22 | 3.32 | 80964 | 2645.79 | 1.57% |
| 2025-01-27 | 3.30 | 3.23 | 0.00 | 0.00% | 3.23 | 3.34 | 59409 | 1952.49 | 1.15% |
| 2025-01-24 | 3.17 | 3.23 | 0.04 | 1.25% | 3.13 | 3.25 | 66086 | 2112.70 | 1.28% |
| 2025-01-23 | 3.17 | 3.19 | 0.03 | 0.95% | 3.17 | 3.31 | 82674 | 2674.78 | 1.61% |
| 2025-01-22 | 3.15 | 3.16 | 0.00 | 0.00% | 3.11 | 3.20 | 53413 | 1688.39 | 1.04% |
| 2025-01-21 | 3.30 | 3.16 | -0.11 | -3.36% | 3.16 | 3.31 | 77458 | 2481.40 | 1.51% |
| 2025-01-20 | 3.24 | 3.27 | 0.02 | 0.62% | 3.10 | 3.32 | 99818 | 3236.38 | 1.94% |
| 2025-01-17 | 3.24 | 3.25 | -0.01 | -0.31% | 3.15 | 3.25 | 79433 | 2546.42 | 1.54% |
| 2025-01-16 | 3.26 | 3.26 | 0.01 | 0.31% | 3.21 | 3.33 | 73660 | 2412.22 | 1.43% |
| 2025-01-15 | 3.27 | 3.25 | 0.01 | 0.31% | 3.17 | 3.29 | 87855 | 2834.17 | 1.71% |
| 2025-01-14 | 3.08 | 3.24 | 0.16 | 5.19% | 3.08 | 3.24 | 97173 | 3094.86 | 1.89% |
| 2025-01-13 | 3.05 | 3.08 | 0.04 | 1.32% | 2.95 | 3.13 | 73682 | 2256.83 | 1.43% |
| 2025-01-10 | 3.18 | 3.04 | -0.13 | -4.10% | 3.03 | 3.22 | 77257 | 2407.01 | 1.50% |
| 2025-01-09 | 3.14 | 3.17 | 0.04 | 1.28% | 3.13 | 3.23 | 69894 | 2226.30 | 1.36% |
| 2025-01-08 | 3.17 | 3.13 | -0.03 | -0.95% | 3.04 | 3.19 | 88146 | 2747.10 | 1.71% |
| 2025-01-07 | 3.05 | 3.16 | 0.11 | 3.61% | 3.05 | 3.17 | 79316 | 2457.45 | 1.54% |
| 2025-01-06 | 3.03 | 3.05 | -0.01 | -0.33% | 2.93 | 3.10 | 94200 | 2849.66 | 1.83% |
| 2025-01-03 | 3.25 | 3.06 | -0.16 | -4.97% | 3.03 | 3.25 | 106004 | 3306.77 | 2.06% |
| 2025-01-02 | 3.25 | 3.22 | -0.05 | -1.53% | 3.20 | 3.37 | 74308 | 2442.26 | 1.44% |
| 2024-12-31 | 3.33 | 3.27 | -0.07 | -2.10% | 3.25 | 3.37 | 60892 | 2010.62 | 1.18% |
| 2024-12-30 | 3.39 | 3.34 | -0.07 | -2.05% | 3.21 | 3.39 | 116605 | 3828.33 | 2.27% |
上证大盘股票行情在线 K线走势图
