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
2026-05-15	14.50	14.20	-0.09	-0.63%	14.12	14.51	28207	4033	1.86%
2026-05-14	14.67	14.29	-0.39	-2.66%	14.24	14.73	32221	4630	2.12%
2026-05-13	14.60	14.68	0.13	0.89%	14.45	14.84	42677	6254	2.81%
2026-05-12	14.84	14.55	-0.30	-2.02%	14.43	14.86	32937	4823	2.17%
2026-05-11	14.71	14.85	0.20	1.37%	14.57	14.92	41968	6184	2.76%
2026-05-08	14.28	14.65	0.33	2.30%	14.23	14.74	55058	8016	3.62%
2026-05-07	14.37	14.32	-0.07	-0.49%	14.06	14.55	70605	10074	4.65%
2026-05-06	14.47	14.39	0.00	0.00%	14.05	14.55	58322	8304	3.84%
2026-04-30	14.40	14.39	0.00	0.00%	14.22	14.56	35098	5051	2.31%
2026-04-29	14.36	14.39	0.04	0.28%	14.26	14.69	43465	6313	2.86%
2026-04-28	14.82	14.35	-0.57	-3.82%	14.25	14.91	60357	8707	3.97%
2026-04-27	14.14	14.92	0.92	6.57%	13.93	15.06	78686	11535	5.18%
2026-04-24	14.05	14.00	-0.12	-0.85%	13.83	14.12	26727	3734	1.76%
2026-04-23	14.25	14.12	-0.12	-0.84%	13.98	14.30	30909	4372	2.04%
2026-04-22	14.58	14.24	-0.31	-2.13%	14.10	14.59	44041	6271	2.90%
2026-04-21	14.47	14.55	0.10	0.69%	14.36	15.20	88730	13087	5.84%
2026-04-20	14.10	14.45	0.37	2.63%	13.97	14.61	44006	6317	2.90%
2026-04-17	14.25	14.08	-0.10	-0.71%	13.90	14.30	33975	4782	2.24%
2026-04-16	13.85	14.18	0.43	3.13%	13.80	14.24	43019	6039	2.83%
2026-04-15	13.86	13.75	-0.09	-0.65%	13.71	13.91	18423	2542	1.21%
2026-04-14	14.10	13.84	-0.17	-1.21%	13.65	14.11	32341	4469	2.13%
2026-04-13	13.97	14.01	-0.01	-0.07%	13.81	14.12	31293	4367	2.06%
2026-04-10	13.67	14.02	0.44	3.24%	13.67	14.25	40367	5669	2.66%
2026-04-09	13.89	13.58	-0.31	-2.23%	13.50	13.89	22987	3132	1.51%
2026-04-08	13.83	13.89	0.40	2.97%	13.59	13.94	28464	3947	1.87%
2026-04-07	13.00	13.49	0.50	3.85%	12.93	13.63	35611	4761	2.34%
2026-04-03	13.50	12.99	-0.46	-3.42%	12.90	13.51	28981	3789	1.91%
2026-04-02	13.66	13.45	-0.27	-1.97%	13.34	13.79	27474	3725	1.81%
2026-04-01	13.87	13.72	0.13	0.96%	13.60	13.97	42941	5895	2.83%
2026-03-31	13.90	13.59	-0.17	-1.24%	13.57	13.99	27571	3808	1.82%
2026-03-30	13.45	13.76	0.10	0.73%	13.41	13.79	31799	4336	2.09%
2026-03-27	13.41	13.66	0.18	1.34%	13.34	13.77	28394	3860	1.87%
2026-03-26	13.83	13.48	-0.28	-2.03%	13.33	13.97	29117	3954	1.92%
2026-03-25	13.56	13.76	0.20	1.47%	13.56	14.00	31957	4415	2.10%
2026-03-24	13.20	13.56	0.76	5.94%	12.91	13.59	58363	7781	3.84%
2026-03-23	13.51	12.80	-0.94	-6.84%	12.75	13.57	49423	6494	3.25%
2026-03-20	14.42	13.74	-0.59	-4.12%	13.71	14.48	38987	5448	2.57%
2026-03-19	14.52	14.33	-0.29	-1.98%	14.25	14.61	26552	3829	1.75%
2026-03-18	14.28	14.62	0.44	3.10%	14.20	14.70	44052	6406	2.90%
2026-03-17	14.88	14.18	-0.59	-3.99%	14.12	14.90	33448	4820	2.20%
2026-03-16	14.45	14.77	0.26	1.79%	14.40	14.93	54018	7917	3.56%
2026-03-13	14.43	14.51	0.09	0.62%	14.35	14.94	40053	5857	2.64%
2026-03-12	14.87	14.42	-0.49	-3.29%	14.32	14.91	41082	5986	2.70%
2026-03-11	15.14	14.91	-0.17	-1.13%	14.80	15.14	29323	4373	1.93%
2026-03-10	14.87	15.08	0.36	2.45%	14.78	15.15	29192	4388	1.92%
2026-03-09	14.75	14.72	-0.22	-1.47%	14.47	15.01	35241	5174	2.32%
2026-03-06	14.55	14.94	0.31	2.12%	14.54	14.97	32780	4873	2.16%
2026-03-05	14.80	14.63	0.08	0.55%	14.54	14.90	43522	6395	2.87%
2026-03-04	14.60	14.55	-0.25	-1.69%	14.33	14.89	76244	11095	5.02%
2026-03-03	15.02	14.80	-0.27	-1.79%	14.48	15.31	109108	16231	7.18%
2026-03-02	15.37	15.07	-0.89	-5.58%	14.83	15.72	156700	23859	10.32%
2026-02-27	15.55	15.96	0.27	1.72%	15.42	16.16	171828	27111	11.31%
2026-02-26	17.20	15.69	-1.55	-8.99%	15.52	17.21	221855	35325	14.61%
2026-02-25	15.64	17.24	1.57	10.02%	15.50	17.24	144046	23878	9.48%
2026-02-24	14.95	15.67	0.89	6.02%	14.95	15.68	67429	10361	4.44%
2026-02-13	14.98	14.78	-0.08	-0.54%	14.77	15.16	51167	7660	3.37%
2026-02-12	15.76	14.86	-1.02	-6.42%	14.74	15.79	96995	14579	6.39%
2026-02-11	15.32	15.88	0.60	3.93%	15.28	16.19	97892	15468	6.45%
2026-02-10	15.51	15.28	-0.22	-1.42%	15.23	15.69	40173	6163	2.65%
2026-02-09	15.72	15.50	-0.01	-0.06%	15.39	15.78	29142	4527	1.92%
2026-02-06	15.44	15.51	0.07	0.45%	15.29	15.72	35095	5457	2.31%
2026-02-05	15.65	15.44	-0.23	-1.47%	15.29	15.80	35563	5509	2.34%
2026-02-04	15.74	15.67	0.01	0.06%	15.50	15.94	34435	5410	2.27%