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
2026-06-30	25.00	24.96	-0.10	-0.40%	24.70	25.20	68003	16975	1.30%
2026-06-29	24.20	25.06	0.94	3.90%	23.93	25.62	107929	26830	2.06%
2026-06-26	25.28	24.12	-1.29	-5.08%	24.12	25.38	105756	25956	2.02%
2026-06-25	25.93	25.41	-0.73	-2.79%	25.26	26.19	82984	21207	1.58%
2026-06-24	26.22	26.14	-0.17	-0.65%	25.89	26.67	98190	25722	1.87%
2026-06-23	27.43	26.31	-1.53	-5.50%	26.17	27.46	114523	30647	2.18%
2026-06-22	28.99	27.84	-1.35	-4.62%	27.13	29.15	168092	46744	3.20%
2026-06-18	29.71	29.19	0.29	1.00%	28.45	30.70	255234	75009	4.87%
2026-06-17	26.17	28.90	2.63	10.01%	26.10	28.90	113482	31834	2.16%
2026-06-16	26.12	26.27	0.15	0.57%	25.65	26.90	94178	24563	1.80%
2026-06-15	25.77	26.12	0.64	2.51%	25.36	26.20	64235	16700	1.22%
2026-06-12	25.27	25.48	0.45	1.80%	25.14	25.73	75858	19297	1.45%
2026-06-11	25.56	25.03	-0.77	-2.98%	24.29	25.65	119993	29795	2.29%
2026-06-10	27.06	25.80	-1.54	-5.63%	25.66	27.10	111494	29181	2.13%
2026-06-09	27.50	27.34	-0.08	-0.29%	26.80	27.60	81030	21971	1.54%
2026-06-08	27.91	27.42	-0.92	-3.25%	26.94	28.20	109368	30101	2.08%
2026-06-05	28.89	28.34	-0.53	-1.84%	27.75	29.08	91310	25908	1.74%
2026-06-04	28.92	28.87	-0.26	-0.89%	28.50	29.31	71057	20520	1.35%
2026-06-03	29.43	29.13	-0.34	-1.15%	28.91	30.28	85629	25350	1.63%
2026-06-02	29.35	29.47	0.22	0.75%	28.73	29.92	82099	24144	1.56%
2026-06-01	28.84	29.25	0.30	1.04%	28.43	30.05	91184	26730	1.74%
2026-05-29	30.67	28.95	-1.65	-5.39%	28.80	31.13	125160	36885	2.39%
2026-05-28	31.23	30.60	-0.88	-2.80%	29.61	31.65	137985	41784	2.63%
2026-05-27	31.99	31.48	-0.54	-1.69%	31.34	32.55	109876	35064	2.09%
2026-05-26	32.00	32.02	-0.15	-0.47%	31.53	32.45	95119	30371	1.81%
2026-05-25	32.05	32.17	0.11	0.34%	31.85	32.68	107762	34741	2.05%
2026-05-22	31.50	32.06	0.56	1.78%	31.20	32.23	123887	39521	2.36%
2026-05-21	30.61	31.50	1.07	3.52%	30.58	32.30	197473	62860	3.76%
2026-05-20	30.50	30.43	-0.17	-0.56%	29.79	30.78	95807	29021	1.83%
2026-05-19	31.61	30.60	-0.90	-2.86%	30.18	31.91	119555	36742	2.28%
2026-05-18	31.57	31.50	-0.10	-0.32%	31.02	32.16	88598	28034	1.69%
2026-05-15	30.68	31.60	0.89	2.90%	30.60	32.24	112393	35481	2.14%
2026-05-14	31.60	30.71	-0.83	-2.63%	30.68	31.89	54276	16862	1.03%
2026-05-13	31.18	31.54	0.13	0.41%	30.66	31.72	74173	23138	1.41%
2026-05-12	31.68	31.41	-0.29	-0.91%	31.28	32.07	72814	22986	1.39%
2026-05-11	31.54	31.70	0.26	0.83%	31.22	32.13	88131	27929	1.68%
2026-05-08	31.00	31.44	0.59	1.91%	30.78	31.82	85474	26815	1.63%
2026-05-07	30.28	31.35	0.87	2.85%	30.15	31.49	92485	28631	1.76%
2026-05-06	30.28	30.48	0.38	1.26%	30.16	30.78	77250	23515	1.47%
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%