华阳集团 (002906) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	31.09	30.10	-0.88	-2.84%	30.00	31.21	84450	25645	1.61%
2026-04-29	30.54	30.98	0.54	1.77%	30.51	31.15	61956	19169	1.18%
2026-04-28	31.26	30.44	-0.97	-3.09%	30.37	31.37	77033	23659	1.47%
2026-04-27	31.43	31.41	-0.36	-1.13%	31.09	31.68	101743	31992	1.94%
2026-04-24	31.91	31.77	-0.14	-0.44%	31.70	32.80	90168	29095	1.72%
2026-04-23	32.33	31.91	-0.46	-1.42%	31.72	32.37	83675	26764	1.59%
2026-04-22	32.30	32.37	-0.04	-0.12%	31.98	32.55	64928	20974	1.24%
2026-04-21	32.49	32.41	-0.19	-0.58%	32.02	32.77	71481	23147	1.36%
2026-04-20	31.86	32.60	0.71	2.23%	31.55	33.22	194537	62980	3.71%
2026-04-17	31.30	31.89	0.59	1.88%	31.12	32.10	96079	30482	1.83%
2026-04-16	31.26	31.30	0.17	0.55%	31.16	31.94	78608	24704	1.50%
2026-04-15	31.48	31.13	-0.22	-0.70%	31.06	31.80	87411	27495	1.67%
2026-04-14	30.80	31.35	0.65	2.12%	30.80	32.33	117570	37137	2.24%
2026-04-13	29.93	30.70	0.48	1.59%	29.81	31.00	120211	36657	2.29%
2026-04-10	29.93	30.22	0.29	0.97%	29.65	30.93	113702	34563	2.17%
2026-04-09	28.30	29.93	1.33	4.65%	28.00	30.93	226699	67607	4.32%
2026-04-08	28.35	28.60	1.20	4.38%	27.96	28.60	81430	23034	1.55%
2026-04-07	27.78	27.40	-0.38	-1.37%	27.00	27.95	64060	17557	1.22%
2026-04-03	27.94	27.78	-0.16	-0.57%	27.61	28.14	39318	10942	0.75%
2026-04-02	28.60	27.94	-0.56	-1.96%	27.66	28.60	59611	16731	1.14%
2026-04-01	28.02	28.50	1.03	3.75%	27.82	28.91	90700	25751	1.73%
2026-03-31	27.43	27.47	0.17	0.62%	27.43	27.80	72607	20029	1.38%
2026-03-30	26.80	27.30	-0.10	-0.36%	26.73	27.41	55729	15078	1.06%
2026-03-27	26.70	27.40	0.36	1.33%	26.67	27.47	59435	16166	1.13%
2026-03-26	27.55	27.04	-0.32	-1.17%	26.98	27.80	75199	20560	1.43%
2026-03-25	27.45	27.36	0.06	0.22%	27.20	27.56	77855	21312	1.48%
2026-03-24	27.34	27.30	0.46	1.71%	26.65	27.40	90973	24524	1.73%
2026-03-23	27.73	26.84	-1.36	-4.82%	26.66	28.00	111518	30445	2.13%
2026-03-20	29.10	28.20	-0.74	-2.56%	28.15	29.21	74156	21182	1.41%
2026-03-19	29.33	28.94	-0.71	-2.39%	28.81	29.34	85135	24687	1.62%
2026-03-18	29.90	29.65	-0.15	-0.50%	29.41	29.93	51420	15237	0.98%
2026-03-17	30.06	29.80	-0.21	-0.70%	29.80	30.68	64296	19423	1.23%
2026-03-16	30.20	30.01	-0.26	-0.86%	29.36	30.28	79354	23603	1.51%
2026-03-13	30.50	30.27	-0.35	-1.14%	30.16	30.74	58928	17932	1.12%
2026-03-12	31.33	30.62	-0.71	-2.27%	30.44	31.37	77777	23936	1.48%
2026-03-11	31.41	31.33	-0.01	-0.03%	31.30	32.20	96132	30491	1.83%
2026-03-10	31.23	31.34	0.44	1.42%	31.01	31.48	60972	19091	1.16%
2026-03-09	31.45	30.90	-1.02	-3.20%	29.98	31.45	115566	35256	2.20%
2026-03-06	30.75	31.92	1.02	3.30%	30.57	32.65	101733	32263	1.94%
2026-03-05	31.68	30.90	-0.32	-1.02%	30.72	31.83	76138	23767	1.45%
2026-03-04	31.81	31.22	-0.93	-2.89%	31.12	32.12	82390	26012	1.57%
2026-03-03	32.74	32.15	-0.09	-0.28%	32.03	33.52	120405	39274	2.29%
2026-03-02	32.70	32.24	-0.85	-2.57%	32.20	32.93	102668	33363	1.96%
2026-02-27	33.09	33.09	-0.19	-0.57%	32.95	33.75	91122	30276	1.74%
2026-02-26	32.71	33.28	0.58	1.77%	32.71	33.49	103666	34352	1.98%
2026-02-25	32.68	32.70	0.25	0.77%	32.20	32.96	77570	25370	1.48%
2026-02-24	32.54	32.45	0.45	1.41%	32.20	32.94	81556	26624	1.55%
2026-02-13	31.66	32.00	0.23	0.72%	31.48	33.04	118519	38408	2.26%
2026-02-12	30.73	31.77	1.03	3.35%	30.66	32.32	151085	47685	2.88%
2026-02-11	30.69	30.74	-0.07	-0.23%	30.65	31.08	50629	15623	0.96%
2026-02-10	30.87	30.81	-0.06	-0.19%	30.73	30.99	56234	17337	1.07%
2026-02-09	31.20	30.87	0.01	0.03%	30.76	31.22	72744	22530	1.39%
2026-02-06	31.02	30.86	-0.32	-1.03%	30.70	31.33	53923	16749	1.03%
2026-02-05	31.14	31.18	0.00	0.00%	30.83	31.45	64878	20234	1.24%
2026-02-04	30.76	31.18	0.33	1.07%	30.59	31.19	93730	29050	1.79%
2026-02-03	30.88	30.85	0.27	0.88%	30.18	31.05	77745	23811	1.48%
2026-02-02	31.70	30.58	-1.24	-3.90%	30.55	31.89	77517	24166	1.48%
2026-01-30	32.20	31.82	-0.45	-1.39%	31.09	32.45	74391	23578	1.42%
2026-01-29	33.03	32.27	-0.76	-2.30%	32.19	33.37	83784	27407	1.60%
2026-01-28	33.34	33.03	-0.36	-1.08%	32.70	33.69	67250	22223	1.28%
2026-01-27	33.41	33.39	-0.13	-0.39%	32.57	33.60	86142	28479	1.64%
2026-01-26	34.60	33.52	-1.01	-2.92%	33.02	34.92	126823	42651	2.42%