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
2026-06-29	9.90	10.02	0.09	0.91%	9.51	10.03	40055	3928	2.64%
2026-06-26	10.21	9.93	-0.28	-2.74%	9.84	10.25	36100	3603	2.38%
2026-06-25	10.47	10.21	-0.26	-2.48%	10.18	10.55	29016	2983	1.91%
2026-06-24	10.90	10.47	-0.44	-4.03%	10.40	10.91	30865	3264	2.03%
2026-06-23	10.76	10.91	0.02	0.18%	10.74	11.14	24450	2678	1.61%
2026-06-22	10.80	10.89	0.09	0.83%	10.39	10.89	35166	3733	2.32%
2026-06-18	10.67	10.80	0.13	1.22%	10.41	11.23	46311	5003	3.05%
2026-06-17	11.05	10.67	-0.36	-3.26%	10.61	11.08	39755	4273	2.62%
2026-06-16	11.24	11.03	-0.21	-1.87%	10.88	11.24	51964	5732	3.42%
2026-06-15	11.32	11.24	-0.03	-0.27%	11.16	11.65	31934	3641	2.10%
2026-06-12	11.35	11.27	0.02	0.18%	11.17	11.52	24478	2783	1.61%
2026-06-11	11.32	11.25	-0.23	-2.00%	11.06	11.49	25677	2883	1.69%
2026-06-10	11.50	11.48	-0.19	-1.63%	11.26	11.77	27977	3205	1.84%
2026-06-09	11.67	11.67	0.05	0.43%	11.47	11.97	26285	3067	1.73%
2026-06-08	11.78	11.62	-0.30	-2.52%	11.43	12.04	31882	3730	2.10%
2026-06-05	11.85	11.92	0.10	0.85%	11.62	12.13	27817	3312	1.83%
2026-06-04	12.00	11.82	-0.19	-1.58%	11.71	12.07	19244	2284	1.27%
2026-06-03	12.30	12.01	-0.29	-2.36%	11.86	12.33	32394	3899	2.13%
2026-06-02	12.86	12.30	-0.56	-4.35%	12.19	12.86	37903	4685	2.50%
2026-06-01	12.18	12.86	0.76	6.28%	11.70	13.05	54168	6885	3.57%
2026-05-29	12.38	12.10	-0.31	-2.50%	12.05	12.61	32486	3987	2.14%
2026-05-28	12.40	12.41	-0.01	-0.08%	11.95	12.49	42055	5145	2.77%
2026-05-27	12.98	12.42	-0.48	-3.72%	12.20	12.99	43916	5480	2.89%
2026-05-26	13.59	13.10	-0.50	-3.68%	13.00	13.60	47528	6252	3.13%
2026-05-25	13.75	13.60	-0.15	-1.09%	13.38	13.88	30287	4109	1.99%
2026-05-22	13.54	13.75	0.33	2.46%	13.29	13.85	23986	3264	1.58%
2026-05-21	13.98	13.42	-0.57	-4.07%	13.40	14.10	29747	4095	1.96%
2026-05-20	14.03	13.99	-0.08	-0.57%	13.73	14.08	26370	3664	1.74%
2026-05-19	14.20	14.07	-0.20	-1.40%	13.90	14.54	28919	4074	1.90%
2026-05-18	14.26	14.27	0.07	0.49%	14.00	14.32	26331	3729	1.73%
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%