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 |
|---|
| 2025-08-01 | 6.84 | 6.85 | 0.01 | 0.15% | 6.81 | 6.88 | 213722 | 14621.69 | 0.59% |
| 2025-07-31 | 7.03 | 6.84 | -0.21 | -2.98% | 6.80 | 7.03 | 430039 | 29503.87 | 1.19% |
| 2025-07-30 | 7.08 | 7.05 | -0.01 | -0.14% | 7.02 | 7.17 | 390270 | 27739.41 | 1.08% |
| 2025-07-29 | 7.00 | 7.06 | 0.03 | 0.43% | 6.92 | 7.07 | 341141 | 23875.96 | 0.95% |
| 2025-07-28 | 7.12 | 7.03 | -0.19 | -2.63% | 6.97 | 7.14 | 376583 | 26521.50 | 1.04% |
| 2025-07-25 | 7.30 | 7.22 | -0.09 | -1.23% | 7.19 | 7.35 | 430846 | 31200.10 | 1.19% |
| 2025-07-24 | 7.19 | 7.31 | 0.10 | 1.39% | 7.07 | 7.33 | 608395 | 44026.58 | 1.69% |
| 2025-07-23 | 7.42 | 7.21 | -0.11 | -1.50% | 7.17 | 7.44 | 803763 | 58440.99 | 2.23% |
| 2025-07-22 | 6.92 | 7.32 | 0.46 | 6.71% | 6.80 | 7.45 | 1417506 | 102106.19 | 3.93% |
| 2025-07-21 | 6.71 | 6.86 | 0.17 | 2.54% | 6.70 | 6.87 | 458888 | 31293.86 | 1.27% |
| 2025-07-18 | 6.61 | 6.69 | 0.10 | 1.52% | 6.61 | 6.70 | 271570 | 18097.48 | 0.75% |
| 2025-07-17 | 6.57 | 6.59 | 0.03 | 0.46% | 6.56 | 6.63 | 171215 | 11273.79 | 0.47% |
| 2025-07-16 | 6.60 | 6.56 | -0.03 | -0.46% | 6.55 | 6.64 | 215954 | 14211.00 | 0.60% |
| 2025-07-15 | 6.70 | 6.59 | -0.15 | -2.23% | 6.58 | 6.77 | 450862 | 29967.03 | 1.25% |
| 2025-07-14 | 7.04 | 7.05 | 0.01 | 0.14% | 6.98 | 7.09 | 428703 | 30162.54 | 1.19% |
| 2025-07-11 | 7.07 | 7.04 | 0.00 | 0.00% | 7.01 | 7.09 | 325806 | 22973.78 | 0.90% |
| 2025-07-10 | 6.94 | 7.04 | 0.09 | 1.29% | 6.93 | 7.04 | 352262 | 24665.35 | 0.98% |
| 2025-07-09 | 6.95 | 6.95 | 0.06 | 0.87% | 6.91 | 6.98 | 293815 | 20399.08 | 0.81% |
| 2025-07-08 | 6.86 | 6.89 | 0.06 | 0.88% | 6.81 | 6.90 | 274407 | 18829.59 | 0.76% |
| 2025-07-07 | 6.86 | 6.83 | -0.01 | -0.15% | 6.79 | 6.89 | 202745 | 13847.09 | 0.56% |
| 2025-07-04 | 6.84 | 6.84 | 0.00 | 0.00% | 6.79 | 6.91 | 244757 | 16775.25 | 0.68% |
| 2025-07-03 | 6.83 | 6.84 | 0.02 | 0.29% | 6.80 | 7.05 | 451749 | 31108.21 | 1.25% |
| 2025-07-02 | 6.74 | 6.82 | 0.05 | 0.74% | 6.70 | 6.83 | 398765 | 26960.55 | 1.11% |
| 2025-07-01 | 6.66 | 6.77 | 0.11 | 1.65% | 6.63 | 6.84 | 476214 | 32068.47 | 1.32% |
| 2025-06-30 | 6.69 | 6.66 | -0.02 | -0.30% | 6.62 | 6.71 | 307882 | 20492.61 | 0.85% |
| 2025-06-27 | 6.67 | 6.68 | 0.04 | 0.60% | 6.66 | 6.74 | 259791 | 17376.45 | 0.72% |
| 2025-06-26 | 6.71 | 6.64 | -0.05 | -0.75% | 6.63 | 6.76 | 334484 | 22324.67 | 0.93% |
| 2025-06-25 | 6.73 | 6.69 | -0.07 | -1.04% | 6.65 | 6.74 | 346421 | 23157.90 | 0.96% |
| 2025-06-24 | 6.78 | 6.76 | -0.06 | -0.88% | 6.73 | 6.80 | 325064 | 21969.81 | 0.90% |
| 2025-06-23 | 6.73 | 6.82 | 0.09 | 1.34% | 6.70 | 6.84 | 262230 | 17796.82 | 0.73% |
| 2025-06-20 | 6.66 | 6.73 | 0.07 | 1.05% | 6.65 | 6.78 | 224390 | 15124.07 | 0.62% |
| 2025-06-19 | 6.76 | 6.66 | -0.12 | -1.77% | 6.64 | 6.76 | 257154 | 17183.77 | 0.71% |
| 2025-06-18 | 6.83 | 6.78 | -0.05 | -0.73% | 6.73 | 6.85 | 158015 | 10708.25 | 0.44% |
| 2025-06-17 | 6.75 | 6.83 | 0.09 | 1.34% | 6.73 | 6.84 | 248488 | 16895.49 | 0.69% |
| 2025-06-16 | 6.74 | 6.74 | 0.01 | 0.15% | 6.70 | 6.77 | 185472 | 12502.31 | 0.51% |
| 2025-06-13 | 6.76 | 6.73 | 0.00 | 0.00% | 6.71 | 6.79 | 229610 | 15493.82 | 0.64% |
| 2025-06-12 | 6.77 | 6.73 | -0.03 | -0.44% | 6.70 | 6.78 | 159511 | 10736.65 | 0.44% |
| 2025-06-11 | 6.71 | 6.76 | 0.06 | 0.90% | 6.70 | 6.79 | 224341 | 15157.76 | 0.62% |
| 2025-06-10 | 6.75 | 6.70 | -0.05 | -0.74% | 6.68 | 6.79 | 182188 | 12252.95 | 0.51% |
| 2025-06-09 | 6.65 | 6.75 | 0.12 | 1.81% | 6.62 | 6.76 | 293294 | 19667.14 | 0.81% |
| 2025-06-06 | 6.67 | 6.63 | 0.00 | 0.00% | 6.62 | 6.72 | 152966 | 10190.28 | 0.42% |
| 2025-06-05 | 6.71 | 6.63 | -0.09 | -1.34% | 6.62 | 6.74 | 180649 | 12025.68 | 0.50% |
| 2025-06-04 | 6.61 | 6.72 | 0.10 | 1.51% | 6.58 | 6.72 | 242941 | 16152.94 | 0.67% |
| 2025-06-03 | 6.60 | 6.62 | 0.00 | 0.00% | 6.51 | 6.64 | 192890 | 12699.11 | 0.53% |
| 2025-05-30 | 6.68 | 6.62 | -0.06 | -0.90% | 6.61 | 6.68 | 142406 | 9442.80 | 0.39% |
| 2025-05-29 | 6.66 | 6.68 | 0.01 | 0.15% | 6.64 | 6.72 | 146833 | 9816.09 | 0.41% |
| 2025-05-28 | 6.60 | 6.67 | 0.08 | 1.21% | 6.58 | 6.68 | 191828 | 12743.35 | 0.53% |
| 2025-05-27 | 6.67 | 6.59 | -0.08 | -1.20% | 6.51 | 6.68 | 271838 | 17877.75 | 0.75% |
| 2025-05-26 | 6.75 | 6.67 | -0.06 | -0.89% | 6.65 | 6.75 | 229459 | 15338.26 | 0.64% |
| 2025-05-23 | 6.76 | 6.73 | -0.03 | -0.44% | 6.73 | 6.89 | 258886 | 17611.57 | 0.72% |
| 2025-05-22 | 6.81 | 6.76 | -0.08 | -1.17% | 6.75 | 6.83 | 217872 | 14763.50 | 0.60% |
| 2025-05-21 | 6.70 | 6.84 | 0.16 | 2.40% | 6.70 | 6.91 | 484223 | 33149.11 | 1.34% |
| 2025-05-20 | 6.67 | 6.68 | 0.01 | 0.15% | 6.65 | 6.70 | 147069 | 9823.69 | 0.41% |
| 2025-05-19 | 6.71 | 6.67 | -0.04 | -0.60% | 6.65 | 6.74 | 210782 | 14063.86 | 0.58% |
| 2025-05-16 | 6.72 | 6.71 | -0.02 | -0.30% | 6.67 | 6.76 | 165590 | 11113.79 | 0.46% |
| 2025-05-15 | 6.79 | 6.73 | -0.06 | -0.88% | 6.73 | 6.88 | 250016 | 17010.34 | 0.69% |
| 2025-05-14 | 6.75 | 6.79 | 0.06 | 0.89% | 6.70 | 6.79 | 228887 | 15465.34 | 0.63% |
| 2025-05-13 | 6.71 | 6.73 | 0.05 | 0.75% | 6.68 | 6.75 | 194893 | 13085.67 | 0.54% |
| 2025-05-12 | 6.68 | 6.68 | 0.02 | 0.30% | 6.65 | 6.70 | 158838 | 10605.87 | 0.44% |
| 2025-05-09 | 6.67 | 6.66 | 0.00 | 0.00% | 6.64 | 6.71 | 147399 | 9825.56 | 0.41% |
| 2025-05-08 | 6.66 | 6.66 | -0.04 | -0.60% | 6.64 | 6.70 | 208182 | 13879.85 | 0.58% |
| 2025-05-07 | 6.62 | 6.70 | 0.12 | 1.82% | 6.58 | 6.71 | 365920 | 24329.35 | 1.01% |
| 2025-05-06 | 6.57 | 6.58 | 0.03 | 0.46% | 6.54 | 6.61 | 255226 | 16757.94 | 0.71% |
| 2025-04-30 | 6.60 | 6.55 | -0.04 | -0.61% | 6.53 | 6.60 | 195186 | 12810.60 | 0.54% |
| 2025-04-29 | 6.61 | 6.59 | -0.03 | -0.45% | 6.57 | 6.66 | 261387 | 17269.24 | 0.72% |
| 2025-04-28 | 6.55 | 6.62 | 0.05 | 0.76% | 6.46 | 6.66 | 305462 | 20076.90 | 0.85% |
| 2025-04-25 | 6.56 | 6.57 | -0.01 | -0.15% | 6.52 | 6.58 | 188341 | 12355.86 | 0.52% |
| 2025-04-24 | 6.54 | 6.58 | 0.05 | 0.77% | 6.52 | 6.60 | 186077 | 12234.09 | 0.52% |
| 2025-04-23 | 6.55 | 6.53 | -0.03 | -0.46% | 6.53 | 6.59 | 164915 | 10798.61 | 0.46% |
| 2025-04-22 | 6.59 | 6.56 | 0.00 | 0.00% | 6.54 | 6.65 | 230367 | 15176.95 | 0.64% |
| 2025-04-21 | 6.53 | 6.56 | 0.01 | 0.15% | 6.52 | 6.57 | 178704 | 11703.16 | 0.50% |
| 2025-04-18 | 6.54 | 6.55 | 0.03 | 0.46% | 6.47 | 6.58 | 159425 | 10402.14 | 0.44% |
| 2025-04-17 | 6.51 | 6.52 | -0.02 | -0.31% | 6.50 | 6.57 | 135725 | 8879.91 | 0.38% |
| 2025-04-16 | 6.62 | 6.54 | -0.05 | -0.76% | 6.49 | 6.62 | 211966 | 13857.82 | 0.59% |
| 2025-04-15 | 6.66 | 6.59 | -0.06 | -0.90% | 6.56 | 6.67 | 202410 | 13366.18 | 0.56% |
| 2025-04-14 | 6.53 | 6.65 | 0.15 | 2.31% | 6.52 | 6.68 | 329178 | 21752.78 | 0.91% |
| 2025-04-11 | 6.41 | 6.50 | 0.06 | 0.93% | 6.39 | 6.57 | 319294 | 20699.61 | 0.89% |
| 2025-04-10 | 6.47 | 6.44 | 0.04 | 0.63% | 6.40 | 6.50 | 332086 | 21440.57 | 0.92% |
| 2025-04-09 | 6.33 | 6.40 | 0.01 | 0.16% | 6.17 | 6.43 | 412209 | 25951.54 | 1.14% |
| 2025-04-08 | 6.22 | 6.39 | 0.19 | 3.06% | 6.22 | 6.43 | 492730 | 31357.18 | 1.37% |
上证大盘股票行情在线 K线走势图
