阳谷华泰 (300121) - 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
2025-09-15	15.60	15.56	0.03	0.19%	15.41	15.96	209125	32658	4.83%
2025-09-12	14.87	15.53	0.66	4.44%	14.57	16.10	330231	50487	7.63%
2025-09-11	14.65	14.87	0.20	1.36%	14.23	14.89	144203	21016	3.33%
2025-09-10	14.95	14.74	-0.28	-1.86%	14.63	15.08	126898	18785	2.93%
2025-09-09	15.35	15.02	-0.41	-2.66%	14.89	15.49	147121	22299	3.40%
2025-09-08	15.38	15.43	-0.04	-0.26%	15.07	15.50	157627	24064	3.64%
2025-09-05	14.94	15.47	0.60	4.03%	14.71	15.48	184805	28183	4.27%
2025-09-04	15.43	14.87	-0.70	-4.50%	14.56	15.79	260378	39472	6.01%
2025-09-03	15.40	15.57	0.10	0.65%	15.31	16.27	303616	47920	7.01%
2025-09-02	15.95	15.47	-0.52	-3.25%	15.36	15.96	236138	36773	5.45%
2025-09-01	15.88	15.99	0.11	0.69%	15.75	16.17	274757	43784	6.35%
2025-08-29	15.51	15.88	0.75	4.96%	15.22	16.30	555078	87923	12.82%
2025-08-28	14.40	15.13	0.90	6.32%	14.35	15.20	431261	64437	9.96%
2025-08-27	14.70	14.23	-0.47	-3.20%	14.21	14.79	168125	24535	3.88%
2025-08-26	14.38	14.70	0.20	1.38%	14.35	14.79	172369	25238	3.98%
2025-08-25	14.48	14.50	0.07	0.49%	14.34	14.75	186545	27054	4.31%
2025-08-22	14.40	14.43	-0.01	-0.07%	14.32	14.50	109377	15757	2.53%
2025-08-21	14.64	14.44	-0.20	-1.37%	14.36	14.68	124725	18056	2.88%
2025-08-20	14.45	14.64	0.15	1.04%	14.25	14.76	172889	25062	3.99%
2025-08-19	14.50	14.49	-0.03	-0.21%	14.35	14.69	160174	23228	3.70%
2025-08-18	14.35	14.52	0.32	2.25%	14.28	14.65	191784	27782	4.43%
2025-08-15	14.00	14.20	0.02	0.14%	13.97	14.26	184518	26116	4.26%
2025-08-14	14.61	14.18	0.22	1.58%	14.12	14.95	329608	47996	7.61%
2025-08-13	13.89	13.96	-0.03	-0.21%	13.89	14.10	96661	13507	2.23%
2025-08-12	13.79	13.99	0.17	1.23%	13.62	14.02	165293	22880	3.82%
2025-08-11	13.64	13.82	0.17	1.25%	13.60	13.91	92022	12678	2.13%
2025-08-08	13.81	13.65	-0.25	-1.80%	13.58	13.83	102234	13976	2.36%
2025-08-07	13.86	13.90	0.02	0.14%	13.80	14.02	114760	15963	2.65%
2025-08-06	13.40	13.88	0.47	3.50%	13.35	13.89	167196	22774	3.86%
2025-08-05	13.52	13.41	-0.11	-0.81%	13.40	13.67	161700	21845	3.73%
2025-08-04	13.17	13.52	-0.86	-5.98%	13.15	13.58	275009	36858	6.35%
2025-08-01	14.21	14.38	0.24	1.70%	14.03	14.72	157550	22598	3.64%
2025-07-31	14.32	14.14	-0.36	-2.48%	14.08	14.61	172301	24664	3.98%
2025-07-30	15.05	14.50	-0.70	-4.61%	14.50	15.05	277483	40898	6.41%
2025-07-29	14.80	15.20	0.26	1.74%	14.69	15.46	315090	47772	7.28%
2025-07-28	15.14	14.94	-0.14	-0.93%	14.86	15.14	163902	24465	3.79%
2025-07-25	14.81	15.08	0.20	1.34%	14.56	15.08	286102	42471	6.61%
2025-07-24	14.66	14.88	0.22	1.50%	14.59	14.89	178271	26392	4.12%
2025-07-23	14.50	14.66	0.13	0.89%	14.50	14.98	256564	37829	5.93%
2025-07-22	14.52	14.53	-0.09	-0.62%	14.42	14.65	124216	18035	2.87%
2025-07-21	14.51	14.62	-0.03	-0.20%	14.44	14.70	126379	18406	2.92%
2025-07-18	14.53	14.65	0.14	0.96%	14.30	14.75	156103	22609	3.61%
2025-07-17	14.35	14.51	0.16	1.11%	14.22	14.54	131318	18959	3.03%
2025-07-16	14.62	14.35	-0.46	-3.11%	14.34	14.79	188194	27316	4.35%
2025-07-15	14.64	14.81	0.25	1.72%	14.41	14.99	230338	33959	5.32%
2025-07-14	14.63	14.56	-0.15	-1.02%	14.46	14.75	116536	16973	2.69%
2025-07-11	14.70	14.71	-0.06	-0.41%	14.48	14.80	144052	21097	3.33%
2025-07-10	14.96	14.77	-0.19	-1.27%	14.71	15.30	195532	29128	4.52%
2025-07-09	14.96	14.96	-0.14	-0.93%	14.75	15.17	243560	36354	5.63%
2025-07-08	14.39	15.10	0.73	5.08%	14.21	15.27	396105	59090	9.15%
2025-07-07	14.70	14.37	-0.13	-0.90%	14.31	14.70	141678	20442	3.27%
2025-07-04	14.57	14.50	-0.19	-1.29%	14.35	14.90	195918	28577	4.52%
2025-07-03	14.86	14.69	-0.34	-2.26%	14.51	14.99	232404	34113	5.37%
2025-07-02	15.04	15.03	-0.31	-2.02%	14.58	15.27	346037	51457	7.99%
2025-07-01	15.00	15.34	0.31	2.06%	14.78	15.46	506763	77098	11.71%
2025-06-30	14.95	15.03	0.15	1.01%	14.71	15.38	499828	75048	11.55%
2025-06-27	14.15	14.88	0.79	5.61%	14.02	15.35	542798	80255	12.55%
2025-06-26	14.46	14.09	-0.58	-3.95%	14.05	14.58	342732	48906	7.92%
2025-06-25	14.48	14.67	0.02	0.14%	14.23	14.71	397103	57245	9.18%
2025-06-24	14.10	14.65	0.49	3.46%	13.91	14.75	485363	69948	11.22%
2025-06-23	14.03	14.16	-0.33	-2.28%	13.53	14.31	452569	63446	10.46%
2025-06-20	13.53	14.49	1.21	9.11%	13.53	14.91	685218	97372	15.84%
2025-06-19	13.12	13.28	0.15	1.14%	13.06	13.45	274844	36526	6.35%
2025-06-18	13.09	13.13	-0.04	-0.30%	12.91	13.27	104647	13657	2.42%
2025-06-17	13.32	13.17	-0.14	-1.05%	13.05	13.32	110107	14479	2.55%
2025-06-16	13.16	13.31	0.14	1.06%	13.10	13.31	98299	12995	2.27%
2025-06-13	13.33	13.17	-0.29	-2.15%	13.14	13.53	157512	20935	3.64%
2025-06-12	13.39	13.46	0.02	0.15%	13.26	13.55	146571	19649	3.39%
2025-06-11	13.61	13.51	-0.19	-1.39%	13.40	13.77	243914	33047	5.64%
2025-06-10	13.95	13.70	-0.27	-1.93%	13.49	14.23	345045	48024	7.98%
2025-06-09	13.79	13.97	0.14	1.01%	13.66	13.99	178297	24772	4.12%