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
2026-09-01	13.41	13.26	-0.32	-2.36%	13.25	13.80	171757	23110	11.31%
2026-08-31	14.17	13.58	-0.50	-3.55%	13.36	14.59	256612	35525	16.89%
2026-08-28	12.57	14.08	1.28	10.00%	12.45	14.08	265565	35732	17.48%
2026-08-27	13.41	12.80	-0.88	-6.43%	12.61	13.41	306429	39584	20.17%
2026-08-26	12.47	13.68	1.24	9.97%	12.26	13.68	218682	29060	14.39%
2026-08-25	11.30	12.44	1.13	9.99%	11.30	12.44	216343	26615	14.24%
2026-08-24	10.91	11.31	0.52	4.82%	10.78	11.70	130604	14804	8.60%
2026-08-21	10.70	10.79	0.05	0.47%	10.48	10.79	27413	2921	1.80%
2026-08-20	10.50	10.74	0.29	2.78%	10.45	10.82	26586	2841	1.75%
2026-08-19	10.62	10.45	-0.28	-2.61%	10.38	10.77	28559	3003	1.88%
2026-08-18	10.73	10.73	0.00	0.00%	10.61	10.80	29257	3130	1.93%
2026-08-17	10.49	10.73	0.22	2.09%	10.35	10.81	33302	3544	2.19%
2026-08-14	10.47	10.51	0.06	0.57%	10.30	10.52	23351	2430	1.54%
2026-08-13	10.68	10.45	-0.23	-2.15%	10.42	10.73	35514	3745	2.34%
2026-08-12	10.59	10.68	0.07	0.66%	10.56	10.76	20482	2181	1.35%
2026-08-11	10.65	10.61	-0.04	-0.38%	10.50	10.77	23712	2515	1.56%
2026-08-10	10.41	10.65	0.24	2.31%	10.30	10.69	28381	2992	1.87%
2026-08-07	10.42	10.41	-0.01	-0.10%	10.12	10.51	25225	2600	1.66%
2026-08-06	10.26	10.42	0.16	1.56%	10.21	10.48	31187	3232	2.05%
2026-08-05	10.41	10.26	-0.13	-1.25%	10.21	10.49	26487	2733	1.74%
2026-08-04	10.37	10.39	0.06	0.58%	10.26	10.50	28327	2946	1.86%
2026-08-03	10.05	10.33	0.35	3.51%	9.94	10.36	38613	3933	2.54%
2026-07-31	9.78	9.98	0.18	1.84%	9.75	10.06	29031	2881	1.91%
2026-07-30	9.77	9.80	0.03	0.31%	9.63	9.98	29544	2903	1.95%
2026-07-29	9.63	9.77	0.21	2.20%	9.57	9.84	26757	2606	1.76%
2026-07-28	9.45	9.56	0.10	1.06%	9.42	9.72	29303	2815	1.93%
2026-07-27	9.12	9.46	0.26	2.83%	9.12	9.56	25847	2442	1.70%
2026-07-24	9.36	9.20	-0.26	-2.75%	9.03	9.46	26437	2430	1.74%
2026-07-23	9.11	9.46	0.28	3.05%	9.08	9.47	24502	2270	1.61%
2026-07-22	9.32	9.18	-0.23	-2.44%	9.10	9.47	30852	2853	2.03%
2026-07-21	9.53	9.41	-0.12	-1.26%	9.05	9.61	40625	3789	2.67%
2026-07-20	9.90	9.53	-0.40	-4.03%	9.42	10.26	45316	4458	2.98%
2026-07-17	10.30	9.93	-0.34	-3.31%	9.86	10.53	33511	3399	2.21%
2026-07-16	10.12	10.27	0.14	1.38%	10.02	10.44	26234	2697	1.73%
2026-07-15	9.88	10.13	0.17	1.71%	9.88	10.22	30303	3059	2.00%
2026-07-14	9.83	9.96	0.13	1.32%	9.65	10.01	33808	3337	2.23%
2026-07-13	10.06	9.83	-0.23	-2.29%	9.80	10.13	26768	2654	1.76%
2026-07-10	9.93	10.06	0.08	0.80%	9.76	10.31	35184	3559	2.32%
2026-07-09	9.99	9.98	-0.04	-0.40%	9.80	10.16	22306	2218	1.47%
2026-07-08	10.06	10.02	-0.05	-0.50%	9.87	10.15	15848	1587	1.04%
2026-07-07	10.44	10.07	-0.38	-3.64%	10.02	10.52	25718	2622	1.69%
2026-07-06	10.43	10.45	-0.05	-0.48%	10.37	10.78	26241	2762	1.73%
2026-07-03	10.33	10.50	0.34	3.35%	10.23	10.59	30029	3140	1.98%
2026-07-02	10.18	10.16	-0.03	-0.29%	10.12	10.44	29694	3053	1.96%
2026-07-01	9.89	10.19	0.30	3.03%	9.80	10.41	34311	3473	2.26%
2026-06-30	9.93	9.89	-0.13	-1.30%	9.71	10.07	25782	2549	1.70%
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%