华阳智能 (301502) - 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	42.38	42.86	0.54	1.28%	42.03	42.95	8837	3773	3.64%
2025-07-31	43.56	42.32	-1.67	-3.80%	42.02	43.58	14181	6064	5.83%
2025-07-30	42.71	43.99	1.30	3.05%	42.00	44.39	18863	8182	7.76%
2025-07-29	42.98	42.69	-0.27	-0.63%	42.00	43.23	7508	3192	3.09%
2025-07-28	42.81	42.96	0.11	0.26%	42.60	43.24	8679	3723	3.57%
2025-07-25	42.44	42.85	0.40	0.94%	42.00	42.91	7277	3088	2.99%
2025-07-24	42.17	42.45	0.13	0.31%	41.85	42.78	15078	6361	6.20%
2025-07-23	42.89	42.32	-0.56	-1.31%	42.16	42.99	9426	4003	3.88%
2025-07-22	43.48	42.88	-1.52	-3.42%	42.45	43.92	18567	7980	7.64%
2025-07-21	43.52	44.40	1.73	4.05%	43.24	45.38	27412	12165	11.28%
2025-07-18	42.49	42.67	0.23	0.54%	41.77	42.70	7382	3119	3.04%
2025-07-17	42.54	42.44	0.09	0.21%	42.15	42.75	6839	2903	2.81%
2025-07-16	42.83	42.35	-0.27	-0.63%	42.12	43.26	8940	3802	3.68%
2025-07-15	43.42	42.62	-0.80	-1.84%	42.23	43.42	8505	3625	3.50%
2025-07-14	43.14	43.42	0.50	1.16%	42.73	44.16	9076	3927	3.73%
2025-07-11	42.65	42.92	0.22	0.52%	42.40	43.96	11934	5124	4.91%
2025-07-10	43.42	42.70	-0.90	-2.06%	41.70	43.58	21782	9290	8.96%
2025-07-09	42.77	43.60	1.07	2.52%	41.90	43.98	26503	11436	10.90%
2025-07-08	42.98	42.53	0.06	0.14%	41.77	43.33	18465	7872	7.60%
2025-07-07	40.93	42.47	1.66	4.07%	40.75	43.82	29820	12650	12.27%
2025-07-04	40.40	40.81	0.43	1.06%	39.92	42.00	22428	9195	9.23%
2025-07-03	39.95	40.38	0.38	0.95%	39.91	40.45	6902	2775	2.84%
2025-07-02	40.49	40.00	-0.19	-0.47%	39.62	40.49	7834	3131	3.22%
2025-07-01	40.95	40.19	-0.42	-1.03%	39.90	40.99	9214	3708	3.79%
2025-06-30	40.45	40.61	0.17	0.42%	40.00	40.71	7394	2991	3.04%
2025-06-27	40.20	40.44	0.16	0.40%	39.99	40.68	9022	3635	3.71%
2025-06-26	39.86	40.28	0.42	1.05%	39.64	40.88	17471	7023	7.19%
2025-06-25	39.95	39.86	0.04	0.10%	39.43	40.15	9128	3623	3.76%
2025-06-24	38.39	39.82	1.61	4.21%	38.30	39.90	11788	4635	4.85%
2025-06-23	37.21	38.21	0.51	1.35%	37.17	38.29	6381	2426	2.63%
2025-06-20	37.81	37.70	-0.11	-0.29%	37.33	38.67	7356	2787	3.03%
2025-06-19	38.97	37.81	-1.26	-3.22%	37.74	39.35	7336	2820	3.02%
2025-06-18	38.91	39.07	0.14	0.36%	38.61	39.27	4476	1745	1.84%
2025-06-17	39.82	39.28	-0.44	-1.11%	39.05	40.29	6270	2474	2.58%
2025-06-16	38.39	39.72	1.33	3.46%	38.19	40.42	14344	5693	5.90%
2025-06-13	39.79	38.39	-1.55	-3.88%	38.36	39.79	10004	3888	4.12%
2025-06-12	39.72	39.94	-0.01	-0.03%	39.62	40.20	7340	2929	3.02%
2025-06-11	39.84	39.95	-0.04	-0.10%	39.65	40.24	9444	3775	3.89%
2025-06-10	39.47	39.99	0.53	1.34%	38.97	41.20	16673	6640	6.86%
2025-06-09	39.30	39.46	0.19	0.48%	39.13	39.77	7066	2787	2.91%
2025-06-06	39.32	39.27	0.02	0.05%	38.81	39.58	6447	2517	2.65%
2025-06-05	39.48	39.25	-0.11	-0.28%	38.88	39.54	8047	3151	3.31%
2025-06-04	39.66	39.36	-0.14	-0.35%	39.24	39.90	7605	3004	3.13%
2025-06-03	39.81	39.50	-0.35	-0.88%	39.06	40.15	9789	3872	4.03%
2025-05-30	40.63	39.85	-0.78	-1.92%	39.60	40.63	9874	3939	4.06%
2025-05-29	40.30	40.63	0.05	0.12%	40.30	41.25	11375	4638	4.68%
2025-05-28	40.99	40.58	-0.45	-1.10%	40.12	41.44	13447	5468	5.53%
2025-05-27	40.50	41.03	0.42	1.03%	40.21	41.69	15306	6268	6.30%
2025-05-26	41.20	40.61	0.35	0.87%	40.00	41.53	15532	6316	6.39%
2025-05-23	39.21	40.26	1.16	2.97%	38.80	42.49	27635	11259	11.37%
2025-05-22	39.88	39.10	-1.40	-3.46%	39.04	40.30	12764	5051	5.25%
2025-05-21	40.90	40.50	-0.74	-1.79%	40.02	41.38	19728	8015	8.12%
2025-05-20	38.71	41.24	2.38	6.12%	38.38	44.70	31873	13107	13.11%
2025-05-19	39.71	38.86	-1.23	-3.07%	38.12	40.01	21014	8117	8.65%
2025-05-16	38.88	40.09	1.80	4.70%	38.65	42.30	33015	13403	13.58%
2025-05-15	38.44	38.29	-0.29	-0.75%	37.91	38.84	7222	2761	2.97%
2025-05-14	39.01	38.58	-0.50	-1.28%	38.37	39.30	9516	3686	3.92%
2025-05-13	39.16	39.08	0.27	0.70%	38.54	39.59	11561	4510	4.76%
2025-05-12	38.30	38.81	0.90	2.37%	38.26	39.47	13922	5379	5.73%
2025-05-09	40.10	37.91	-1.91	-4.80%	37.91	40.27	21358	8272	8.79%
2025-05-08	37.45	39.82	1.93	5.09%	37.27	40.45	34289	13500	14.11%
2025-05-07	37.83	37.89	0.54	1.45%	37.33	38.18	10891	4105	4.48%
2025-05-06	36.18	37.35	1.46	4.07%	36.18	37.35	11331	4170	4.66%
2025-04-30	35.47	35.89	0.68	1.93%	35.24	36.18	10488	3760	4.31%
2025-04-29	34.85	35.21	0.39	1.12%	34.66	35.56	8828	3118	3.63%
2025-04-28	35.35	34.82	-0.45	-1.28%	34.62	35.59	7386	2576	3.04%
2025-04-25	35.46	35.27	-0.17	-0.48%	35.08	35.95	7452	2643	3.07%
2025-04-24	36.00	35.44	-0.55	-1.53%	34.99	36.20	9307	3313	3.83%