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
2025-08-01	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%
2025-06-06	14.24	14.15	-0.09	-0.63%	14.03	14.35	21688	3067	1.45%
2025-06-05	14.45	14.24	-0.21	-1.45%	14.04	14.49	42949	6085	2.86%
2025-06-04	14.31	14.45	0.08	0.56%	14.18	14.53	44088	6323	2.94%
2025-06-03	13.58	14.37	0.67	4.89%	13.52	14.78	78256	11246	5.22%
2025-05-30	13.85	13.70	-0.22	-1.58%	13.60	13.99	32939	4538	2.20%
2025-05-29	13.96	13.92	-0.03	-0.22%	13.70	14.15	40928	5711	2.73%
2025-05-28	13.99	14.30	0.38	2.73%	13.92	14.53	53038	7548	3.54%
2025-05-27	14.08	13.92	-0.24	-1.69%	13.82	14.26	37182	5187	2.48%
2025-05-26	13.43	14.16	0.73	5.44%	13.43	14.70	72367	10207	4.83%
2025-05-23	13.75	13.43	-0.27	-1.97%	13.43	13.89	28194	3850	1.88%
2025-05-22	14.03	13.70	-0.34	-2.42%	13.66	14.12	25410	3515	1.69%
2025-05-21	14.26	14.04	-0.19	-1.34%	13.91	14.30	23698	3329	1.58%
2025-05-20	14.09	14.23	0.21	1.50%	13.86	14.30	31787	4488	2.12%
2025-05-19	13.89	14.02	0.23	1.67%	13.70	14.22	32839	4581	2.19%
2025-05-16	13.87	13.79	0.02	0.15%	13.77	13.96	20505	2839	1.37%
2025-05-15	13.85	13.77	-0.08	-0.58%	13.60	13.95	22479	3092	1.50%
2025-05-14	14.05	13.85	-0.21	-1.49%	13.71	14.10	25955	3590	1.73%
2025-05-13	14.43	14.06	-0.19	-1.33%	14.00	14.45	30456	4317	2.03%
2025-05-12	14.32	14.25	0.09	0.64%	14.11	14.34	24514	3482	1.63%
2025-05-09	14.29	14.16	-0.19	-1.32%	14.08	14.45	25912	3679	1.73%
2025-05-08	14.11	14.35	0.11	0.77%	14.02	14.47	23294	3334	1.55%
2025-05-07	14.22	14.24	0.14	0.99%	13.97	14.38	35045	4971	2.34%
2025-05-06	13.95	14.10	0.50	3.68%	13.82	14.11	34389	4799	2.29%
2025-04-30	13.36	13.60	0.38	2.87%	13.16	13.80	37207	5064	2.48%
2025-04-29	13.00	13.22	0.24	1.85%	12.99	13.40	38655	5127	2.58%
2025-04-28	13.30	12.98	-0.41	-3.06%	12.56	13.38	53712	6951	3.58%
2025-04-25	13.70	13.39	-0.31	-2.26%	13.21	13.77	46425	6206	3.10%
2025-04-24	14.02	13.70	-0.27	-1.93%	13.60	14.10	23184	3195	1.55%