华阳股份(600348)股票行情
华阳股份(600348)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 |
|---|
| 2025-12-17 | 7.68 | 7.76 | 0.07 | 0.91% | 7.63 | 7.78 | 318436 | 24533.96 | 0.88% |
| 2025-12-16 | 7.93 | 7.69 | -0.25 | -3.15% | 7.68 | 7.94 | 400791 | 31070.08 | 1.11% |
| 2025-12-15 | 8.00 | 7.94 | -0.05 | -0.63% | 7.93 | 8.14 | 473651 | 38029.58 | 1.31% |
| 2025-12-12 | 7.84 | 7.99 | 0.32 | 4.17% | 7.76 | 8.16 | 880955 | 70861.30 | 2.44% |
| 2025-12-11 | 7.65 | 7.67 | 0.03 | 0.39% | 7.62 | 7.74 | 247754 | 19035.86 | 0.69% |
| 2025-12-10 | 7.59 | 7.64 | 0.05 | 0.66% | 7.57 | 7.66 | 258052 | 19683.95 | 0.72% |
| 2025-12-09 | 7.73 | 7.59 | -0.17 | -2.19% | 7.51 | 7.74 | 510932 | 38849.18 | 1.42% |
| 2025-12-08 | 7.99 | 7.76 | -0.25 | -3.12% | 7.72 | 7.99 | 648874 | 50675.22 | 1.80% |
| 2025-12-05 | 7.95 | 8.01 | 0.03 | 0.38% | 7.85 | 8.02 | 336314 | 26772.58 | 0.93% |
| 2025-12-04 | 8.27 | 7.98 | -0.33 | -3.97% | 7.96 | 8.27 | 550008 | 44318.39 | 1.52% |
| 2025-12-03 | 8.13 | 8.31 | 0.19 | 2.34% | 8.10 | 8.53 | 866658 | 72229.44 | 2.40% |
| 2025-12-02 | 7.89 | 8.12 | 0.28 | 3.57% | 7.71 | 8.30 | 869039 | 69436.78 | 2.41% |
| 2025-12-01 | 7.99 | 7.84 | 0.19 | 2.48% | 7.80 | 8.08 | 763314 | 60203.14 | 2.12% |
| 2025-11-28 | 7.62 | 7.65 | 0.01 | 0.13% | 7.59 | 7.68 | 195190 | 14921.12 | 0.54% |
| 2025-11-27 | 7.55 | 7.64 | 0.11 | 1.46% | 7.46 | 7.69 | 302365 | 22969.83 | 0.84% |
| 2025-11-26 | 7.66 | 7.53 | -0.18 | -2.33% | 7.52 | 7.74 | 411953 | 31439.41 | 1.14% |
| 2025-11-25 | 7.69 | 7.71 | 0.07 | 0.92% | 7.61 | 7.73 | 255525 | 19633.69 | 0.71% |
| 2025-11-24 | 7.84 | 7.64 | -0.12 | -1.55% | 7.63 | 7.88 | 346452 | 26737.57 | 0.96% |
| 2025-11-21 | 7.91 | 7.76 | -0.26 | -3.24% | 7.74 | 8.00 | 410331 | 32161.49 | 1.14% |
| 2025-11-20 | 8.37 | 8.02 | -0.28 | -3.37% | 8.00 | 8.46 | 674338 | 55303.07 | 1.87% |
| 2025-11-19 | 8.21 | 8.30 | 0.10 | 1.22% | 8.20 | 8.35 | 308252 | 25561.34 | 0.85% |
| 2025-11-18 | 8.40 | 8.20 | -0.25 | -2.96% | 8.13 | 8.44 | 424035 | 34950.82 | 1.18% |
| 2025-11-17 | 8.41 | 8.45 | 0.08 | 0.96% | 8.38 | 8.55 | 315201 | 26678.92 | 0.87% |
| 2025-11-14 | 8.62 | 8.37 | -0.30 | -3.46% | 8.36 | 8.69 | 400545 | 33952.63 | 1.11% |
| 2025-11-13 | 8.46 | 8.67 | 0.22 | 2.60% | 8.41 | 8.75 | 460334 | 39566.27 | 1.28% |
| 2025-11-12 | 8.51 | 8.45 | -0.09 | -1.05% | 8.41 | 8.59 | 293681 | 24915.87 | 0.81% |
| 2025-11-11 | 8.70 | 8.54 | -0.18 | -2.06% | 8.46 | 8.70 | 470109 | 40159.83 | 1.30% |
| 2025-11-10 | 8.93 | 8.72 | -0.20 | -2.24% | 8.69 | 8.96 | 597482 | 52630.85 | 1.66% |
| 2025-11-07 | 8.52 | 8.92 | 0.40 | 4.69% | 8.47 | 8.99 | 1293250 | 113764.07 | 3.58% |
| 2025-11-06 | 8.16 | 8.52 | 0.35 | 4.28% | 8.10 | 8.55 | 809893 | 67758.41 | 2.25% |
| 2025-11-05 | 8.13 | 8.17 | 0.04 | 0.49% | 8.03 | 8.34 | 514962 | 42019.44 | 1.43% |
| 2025-11-04 | 8.07 | 8.13 | 0.06 | 0.74% | 8.01 | 8.17 | 466271 | 37746.87 | 1.29% |
| 2025-11-03 | 8.03 | 8.07 | 0.07 | 0.88% | 8.03 | 8.18 | 487815 | 39534.49 | 1.35% |
| 2025-10-31 | 8.04 | 8.00 | -0.06 | -0.74% | 7.95 | 8.22 | 490782 | 39485.23 | 1.36% |
| 2025-10-30 | 7.76 | 8.06 | 0.34 | 4.40% | 7.75 | 8.22 | 1056995 | 84770.04 | 2.93% |
| 2025-10-29 | 7.66 | 7.72 | 0.07 | 0.92% | 7.62 | 7.80 | 420761 | 32496.32 | 1.17% |
| 2025-10-28 | 7.77 | 7.65 | -0.17 | -2.17% | 7.60 | 7.80 | 477156 | 36639.05 | 1.32% |
| 2025-10-27 | 7.76 | 7.82 | 0.02 | 0.26% | 7.60 | 7.91 | 477128 | 37024.37 | 1.32% |
| 2025-10-24 | 7.87 | 7.80 | -0.15 | -1.89% | 7.75 | 7.88 | 536822 | 41841.37 | 1.49% |
| 2025-10-23 | 7.89 | 7.95 | 0.09 | 1.15% | 7.88 | 8.04 | 541251 | 43136.12 | 1.50% |
| 2025-10-22 | 8.00 | 7.86 | -0.25 | -3.08% | 7.83 | 8.08 | 507926 | 40182.36 | 1.41% |
| 2025-10-21 | 8.10 | 8.11 | -0.11 | -1.34% | 7.89 | 8.17 | 825780 | 66175.62 | 2.29% |
| 2025-10-20 | 7.82 | 8.22 | 0.50 | 6.48% | 7.80 | 8.25 | 1284442 | 103675.12 | 3.56% |
| 2025-10-17 | 7.80 | 7.72 | -0.15 | -1.91% | 7.70 | 7.94 | 691248 | 53827.18 | 1.92% |
| 2025-10-16 | 7.59 | 7.87 | 0.26 | 3.42% | 7.58 | 7.87 | 825166 | 63922.91 | 2.29% |
| 2025-10-15 | 7.69 | 7.61 | -0.10 | -1.30% | 7.55 | 7.71 | 444109 | 33807.14 | 1.23% |
| 2025-10-14 | 7.60 | 7.71 | 0.12 | 1.58% | 7.58 | 7.81 | 744057 | 57369.46 | 2.06% |
| 2025-10-13 | 7.48 | 7.59 | -0.14 | -1.81% | 7.42 | 7.64 | 533330 | 40269.27 | 1.48% |
| 2025-10-10 | 7.65 | 7.73 | 0.06 | 0.78% | 7.57 | 7.85 | 586800 | 45366.68 | 1.63% |
| 2025-10-09 | 7.37 | 7.67 | 0.30 | 4.07% | 7.33 | 7.67 | 597591 | 44892.93 | 1.66% |
| 2025-09-30 | 7.49 | 7.37 | -0.13 | -1.73% | 7.31 | 7.49 | 468900 | 34541.45 | 1.30% |
| 2025-09-29 | 7.58 | 7.50 | -0.10 | -1.32% | 7.43 | 7.58 | 442349 | 33139.99 | 1.23% |
| 2025-09-26 | 7.74 | 7.60 | -0.15 | -1.94% | 7.54 | 7.74 | 428187 | 32588.25 | 1.19% |
| 2025-09-25 | 7.78 | 7.75 | -0.08 | -1.02% | 7.66 | 7.82 | 459386 | 35473.18 | 1.27% |
| 2025-09-24 | 7.65 | 7.83 | 0.17 | 2.22% | 7.63 | 7.99 | 706201 | 55139.86 | 1.96% |
| 2025-09-23 | 7.65 | 7.66 | -0.06 | -0.78% | 7.52 | 7.73 | 574424 | 43781.23 | 1.59% |
| 2025-09-22 | 7.58 | 7.72 | 0.12 | 1.58% | 7.54 | 7.92 | 993551 | 76387.06 | 2.75% |
| 2025-09-19 | 7.06 | 7.60 | 0.55 | 7.80% | 7.03 | 7.76 | 1488295 | 111515.70 | 4.13% |
| 2025-09-18 | 7.30 | 7.05 | -0.18 | -2.49% | 7.01 | 7.35 | 415982 | 29714.74 | 1.15% |
| 2025-09-17 | 7.13 | 7.23 | 0.06 | 0.84% | 7.11 | 7.28 | 495650 | 35765.57 | 1.37% |
| 2025-09-16 | 7.18 | 7.17 | 0.09 | 1.27% | 7.09 | 7.21 | 434502 | 31070.17 | 1.20% |
| 2025-09-15 | 6.99 | 7.08 | 0.09 | 1.29% | 6.98 | 7.12 | 402009 | 28418.92 | 1.11% |
| 2025-09-12 | 6.96 | 6.99 | 0.01 | 0.14% | 6.90 | 7.06 | 458502 | 31988.68 | 1.27% |
| 2025-09-11 | 6.97 | 6.98 | 0.01 | 0.14% | 6.91 | 7.00 | 324687 | 22562.35 | 0.90% |
| 2025-09-10 | 7.05 | 6.97 | -0.13 | -1.83% | 6.92 | 7.07 | 280537 | 19571.72 | 0.78% |
| 2025-09-09 | 7.30 | 7.10 | 0.04 | 0.57% | 7.06 | 7.30 | 319000 | 22778.49 | 0.88% |
| 2025-09-08 | 7.01 | 7.06 | 0.05 | 0.71% | 6.99 | 7.11 | 253295 | 17863.52 | 0.70% |
| 2025-09-05 | 6.98 | 7.01 | 0.03 | 0.43% | 6.90 | 7.03 | 248451 | 17286.80 | 0.69% |
| 2025-09-04 | 6.85 | 6.98 | 0.13 | 1.90% | 6.80 | 6.98 | 330870 | 22794.85 | 0.92% |
| 2025-09-03 | 7.00 | 6.85 | -0.14 | -2.00% | 6.83 | 7.04 | 239246 | 16525.89 | 0.66% |
| 2025-09-02 | 6.99 | 6.99 | -0.02 | -0.29% | 6.91 | 7.04 | 294167 | 20499.38 | 0.82% |
| 2025-09-01 | 7.02 | 7.01 | -0.01 | -0.14% | 6.90 | 7.04 | 334875 | 23370.72 | 0.93% |
| 2025-08-29 | 7.07 | 7.02 | -0.02 | -0.28% | 7.01 | 7.12 | 211830 | 14953.25 | 0.59% |
| 2025-08-28 | 7.01 | 7.04 | 0.02 | 0.28% | 6.94 | 7.05 | 289361 | 20255.35 | 0.80% |
| 2025-08-27 | 7.29 | 7.02 | -0.29 | -3.97% | 7.01 | 7.30 | 591329 | 42168.27 | 1.64% |
| 2025-08-26 | 7.35 | 7.31 | -0.03 | -0.41% | 7.31 | 7.39 | 308052 | 22626.93 | 0.85% |
| 2025-08-25 | 7.37 | 7.34 | 0.02 | 0.27% | 7.27 | 7.41 | 390781 | 28680.75 | 1.08% |
| 2025-08-22 | 7.39 | 7.32 | -0.06 | -0.81% | 7.22 | 7.39 | 339104 | 24693.97 | 0.94% |
| 2025-08-21 | 7.35 | 7.38 | 0.05 | 0.68% | 7.32 | 7.41 | 231909 | 17080.94 | 0.64% |
| 2025-08-20 | 7.25 | 7.33 | 0.06 | 0.83% | 7.22 | 7.33 | 242519 | 17663.62 | 0.67% |
上证大盘股票行情在线 K线走势图
华阳股份(600348)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
