华阳国际 (002949) - 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
2025-09-16	14.01	14.21	0.21	1.50%	13.92	14.35	29281	4139	1.93%
2025-09-15	14.13	14.00	-0.14	-0.99%	13.87	14.18	26229	3665	1.73%
2025-09-12	14.10	14.14	0.03	0.21%	14.06	14.34	31582	4480	2.08%
2025-09-11	14.24	14.11	-0.13	-0.91%	13.88	14.28	35060	4921	2.31%
2025-09-10	14.28	14.24	-0.05	-0.35%	14.18	14.50	35805	5123	2.36%
2025-09-09	14.21	14.29	-0.01	-0.07%	14.06	14.39	48696	6929	3.21%
2025-09-08	13.43	14.30	0.90	6.72%	13.38	14.39	81241	11311	5.35%
2025-09-05	13.38	13.40	0.06	0.45%	13.13	13.50	44213	5889	2.91%
2025-09-04	12.85	13.34	0.52	4.06%	12.82	13.55	71051	9402	4.68%
2025-09-03	13.36	12.82	-0.45	-3.39%	12.81	13.38	46723	6113	3.08%
2025-09-02	13.57	13.27	-0.23	-1.70%	13.07	13.63	48043	6375	3.16%
2025-09-01	13.37	13.50	0.05	0.37%	13.33	13.72	43155	5838	2.84%
2025-08-29	13.73	13.45	-0.29	-2.11%	13.41	13.76	39054	5281	2.57%
2025-08-28	14.03	13.74	-0.30	-2.14%	13.27	14.26	65401	8973	4.31%
2025-08-27	14.72	14.04	-0.76	-5.14%	14.00	14.90	89276	12814	5.88%
2025-08-26	14.80	14.80	0.04	0.27%	14.60	14.91	35846	5301	2.36%
2025-08-25	14.64	14.76	0.14	0.96%	14.56	14.89	52048	7681	3.43%
2025-08-22	14.81	14.62	-0.18	-1.22%	14.53	14.95	35996	5277	2.37%
2025-08-21	14.63	14.80	0.17	1.16%	14.62	14.89	37519	5542	2.47%
2025-08-20	14.69	14.63	-0.03	-0.20%	14.55	14.73	34295	5011	2.26%
2025-08-19	14.66	14.66	0.10	0.69%	14.53	14.78	37062	5424	2.44%
2025-08-18	14.38	14.56	0.33	2.32%	14.31	14.96	54062	7891	3.56%
2025-08-15	14.12	14.23	0.14	0.99%	14.03	14.33	33742	4792	2.22%
2025-08-14	14.48	14.09	-0.35	-2.42%	14.01	14.53	33894	4830	2.23%
2025-08-13	14.49	14.44	-0.03	-0.21%	14.37	14.67	31083	4503	2.05%
2025-08-12	14.58	14.47	-0.11	-0.75%	14.38	14.64	27186	3943	1.79%
2025-08-11	14.36	14.58	0.31	2.17%	14.25	14.70	42255	6137	2.78%
2025-08-08	14.38	14.27	-0.11	-0.76%	14.03	14.38	34015	4821	2.24%
2025-08-07	14.56	14.38	-0.09	-0.62%	14.34	14.56	27058	3908	1.78%
2025-08-06	14.37	14.47	0.04	0.28%	14.26	14.60	42664	6162	2.81%
2025-08-05	14.34	14.43	0.10	0.70%	14.31	14.49	33184	4781	2.18%
2025-08-04	14.10	14.33	0.29	2.07%	13.78	14.55	60838	8703	4.01%
2025-08-01	13.64	14.04	0.40	2.93%	13.60	14.05	41837	5815	2.75%
2025-07-31	14.13	13.64	-0.52	-3.67%	13.62	14.21	43306	6005	2.85%
2025-07-30	14.16	14.16	0.00	0.00%	13.97	14.27	23378	3298	1.54%
2025-07-29	14.28	14.16	-0.12	-0.84%	13.97	14.35	33320	4701	2.19%
2025-07-28	14.14	14.28	0.15	1.06%	14.04	14.50	43454	6203	2.86%
2025-07-25	14.01	14.13	0.14	1.00%	13.87	14.29	36498	5136	2.40%
2025-07-24	13.87	13.99	0.11	0.79%	13.87	14.03	34298	4780	2.26%
2025-07-23	14.15	13.88	-0.33	-2.32%	13.86	14.23	43634	6128	2.87%
2025-07-22	14.30	14.21	0.01	0.07%	14.05	14.35	31379	4441	2.07%
2025-07-21	13.84	14.20	0.41	2.97%	13.84	14.33	49493	6999	3.26%
2025-07-18	13.90	13.79	-0.09	-0.65%	13.68	13.96	39197	5395	2.58%
2025-07-17	14.00	13.88	-0.12	-0.86%	13.83	14.08	41804	5807	2.75%
2025-07-16	14.06	14.00	-0.07	-0.50%	13.98	14.36	60835	8576	4.01%
2025-07-15	14.66	14.07	-0.75	-5.06%	13.70	14.93	178621	25692	11.76%
2025-07-14	14.11	14.82	0.67	4.73%	14.00	14.90	68573	9989	4.51%
2025-07-11	14.00	14.15	0.20	1.43%	13.73	14.26	44661	6253	2.94%
2025-07-10	13.95	13.95	0.07	0.50%	13.70	14.05	42676	5924	2.81%
2025-07-09	13.80	13.88	0.08	0.58%	13.77	14.00	37287	5174	2.46%
2025-07-08	13.76	13.80	0.02	0.15%	13.66	13.82	25095	3451	1.65%
2025-07-07	13.57	13.78	0.12	0.88%	13.57	13.86	36746	5051	2.42%
2025-07-04	13.68	13.66	-0.09	-0.65%	13.58	13.83	29500	4043	1.94%
2025-07-03	13.65	13.75	0.12	0.88%	13.60	13.79	26664	3660	1.76%
2025-07-02	13.43	13.63	0.14	1.04%	13.28	13.68	32572	4404	2.14%
2025-07-01	13.49	13.49	0.01	0.07%	13.28	13.67	30715	4120	2.05%
2025-06-30	13.30	13.48	0.28	2.12%	13.19	13.58	32318	4326	2.15%
2025-06-27	13.05	13.20	0.17	1.30%	13.05	13.27	29615	3908	1.97%
2025-06-26	13.28	13.03	-0.20	-1.51%	13.02	13.28	34758	4562	2.32%
2025-06-25	12.99	13.23	0.26	2.00%	12.89	13.29	48275	6314	3.22%
2025-06-24	13.03	12.97	-0.01	-0.08%	12.82	13.22	59827	7759	3.99%
2025-06-23	12.88	12.98	0.01	0.08%	12.75	13.04	28821	3718	1.92%
2025-06-20	13.16	12.97	-0.21	-1.59%	12.89	13.31	32937	4284	2.20%
2025-06-19	13.55	13.18	-0.32	-2.37%	13.10	13.55	31995	4246	2.13%
2025-06-18	13.80	13.50	-0.33	-2.39%	13.35	14.15	68495	9281	4.57%
2025-06-17	14.22	13.83	-0.33	-2.33%	13.71	14.23	37111	5165	2.47%
2025-06-16	13.71	14.16	0.63	4.66%	13.56	14.29	60905	8558	4.06%
2025-06-13	14.04	13.53	-0.56	-3.97%	13.50	14.04	39488	5393	2.63%
2025-06-12	14.03	14.09	0.08	0.57%	13.85	14.13	34100	4759	2.27%
2025-06-11	14.09	14.01	-0.04	-0.28%	13.96	14.28	32047	4526	2.14%
2025-06-10	14.25	14.05	-0.23	-1.61%	13.78	14.30	36422	5106	2.43%
2025-06-09	14.29	14.28	0.13	0.92%	14.09	14.48	29471	4197	1.97%