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
2026-05-07	53.24	59.66	5.86	10.89%	53.24	60.48	52979	30406	22.46%
2026-05-06	50.01	53.80	4.22	8.51%	50.01	54.79	32366	17174	13.72%
2026-04-30	47.80	49.58	1.72	3.59%	47.80	49.75	17496	8551	7.42%
2026-04-29	46.39	47.86	1.85	4.02%	46.38	48.19	18543	8812	7.86%
2026-04-28	47.64	46.01	-1.63	-3.42%	45.74	47.99	24345	11371	10.32%
2026-04-27	48.78	47.64	-0.65	-1.35%	46.63	48.80	20743	9868	8.79%
2026-04-24	47.79	48.29	0.48	1.00%	47.51	48.99	14730	7133	6.25%
2026-04-23	48.60	47.81	-0.54	-1.12%	46.51	48.60	14047	6651	5.96%
2026-04-22	47.50	48.35	0.86	1.81%	46.95	48.86	14901	7171	6.32%
2026-04-21	47.40	47.49	-0.07	-0.15%	46.21	47.99	12567	5922	5.33%
2026-04-20	45.92	47.56	1.64	3.57%	45.29	47.86	21375	9985	9.06%
2026-04-17	45.78	45.92	0.12	0.26%	44.81	46.10	15023	6833	6.37%
2026-04-16	43.79	45.80	2.00	4.57%	43.77	46.29	25849	11666	10.96%
2026-04-15	45.01	43.80	0.01	0.02%	43.20	48.71	37987	17265	16.11%
2026-04-14	44.00	43.79	0.06	0.14%	43.01	44.27	6408	2794	2.72%
2026-04-13	43.44	43.73	0.08	0.18%	43.02	44.01	6996	3044	2.97%
2026-04-10	43.55	43.65	0.60	1.39%	43.45	44.41	6373	2806	2.70%
2026-04-09	44.28	43.05	-1.22	-2.76%	42.71	44.28	8360	3606	3.54%
2026-04-08	42.30	44.27	2.71	6.52%	42.30	44.34	8434	3686	3.58%
2026-04-07	40.17	41.56	1.32	3.28%	40.00	41.89	8540	3527	3.62%
2026-04-03	42.22	40.24	-1.74	-4.14%	39.90	42.68	6729	2740	2.85%
2026-04-02	43.30	41.98	-1.35	-3.12%	41.68	43.45	7259	3079	3.08%
2026-04-01	43.63	43.33	0.60	1.40%	42.88	43.94	7529	3260	3.19%
2026-03-31	43.48	42.73	-0.83	-1.91%	42.65	44.29	6112	2658	2.59%
2026-03-30	43.29	43.56	-0.27	-0.62%	42.76	43.90	7362	3195	3.12%
2026-03-27	42.19	43.83	1.13	2.65%	41.98	43.95	7339	3171	3.11%
2026-03-26	43.02	42.70	-0.32	-0.74%	42.06	43.47	8334	3557	3.53%
2026-03-25	42.59	43.02	0.97	2.31%	42.45	43.53	9045	3896	3.83%
2026-03-24	41.17	42.05	2.05	5.13%	40.50	42.38	13348	5517	5.66%
2026-03-23	41.58	40.00	-2.70	-6.32%	39.42	42.29	15414	6325	6.53%
2026-03-20	44.19	42.70	-1.31	-2.98%	42.59	44.73	13656	5925	5.79%
2026-03-19	45.58	44.01	-1.62	-3.55%	43.65	45.67	9791	4361	4.15%
2026-03-18	45.05	45.63	0.98	2.19%	44.61	45.83	8905	4034	3.78%
2026-03-17	45.84	44.65	-1.07	-2.34%	44.54	46.26	9024	4106	3.83%
2026-03-16	45.15	45.72	0.50	1.11%	44.84	45.79	10866	4935	4.61%
2026-03-13	45.82	45.22	-0.74	-1.61%	44.99	46.46	8626	3935	3.66%
2026-03-12	47.23	45.96	-1.02	-2.17%	45.41	47.38	11455	5283	4.86%
2026-03-11	47.89	46.98	-0.64	-1.34%	46.78	48.10	6780	3206	2.87%
2026-03-10	45.84	47.62	2.08	4.57%	45.79	47.75	10495	4938	4.45%
2026-03-09	46.36	45.54	-0.83	-1.79%	44.88	46.99	11171	5096	4.74%
2026-03-06	44.66	46.37	1.71	3.83%	44.01	46.81	10203	4686	4.33%
2026-03-05	44.74	44.66	0.78	1.78%	44.35	45.48	9205	4132	3.90%
2026-03-04	44.34	43.88	-0.88	-1.97%	43.15	45.30	13503	5962	5.72%
2026-03-03	46.38	44.76	-1.29	-2.80%	44.50	47.19	13460	6178	5.71%
2026-03-02	47.28	46.05	-2.45	-5.05%	45.83	48.13	12443	5805	5.28%
2026-02-27	48.10	48.50	0.20	0.41%	47.60	48.50	8910	4271	3.78%
2026-02-26	48.42	48.30	-0.20	-0.41%	48.00	48.90	6346	3061	2.69%
2026-02-25	47.91	48.50	0.87	1.83%	47.51	48.88	11284	5459	4.78%
2026-02-24	47.69	47.63	0.43	0.91%	47.00	48.39	11712	5588	4.97%
2026-02-13	47.44	47.20	-0.24	-0.51%	47.17	48.01	6647	3169	2.82%
2026-02-12	47.16	47.44	0.17	0.36%	46.92	47.78	8329	3951	3.53%
2026-02-11	47.31	47.27	-0.25	-0.53%	47.19	47.61	5033	2383	2.13%
2026-02-10	47.40	47.52	0.18	0.38%	47.21	47.99	7313	3483	3.10%
2026-02-09	47.18	47.34	0.69	1.48%	46.75	47.57	7228	3416	3.06%
2026-02-06	46.21	46.65	0.41	0.89%	45.74	47.07	6783	3159	2.88%
2026-02-05	46.01	46.24	0.18	0.39%	45.62	46.75	7847	3635	3.33%
2026-02-04	46.41	46.06	-0.35	-0.75%	45.81	46.75	10394	4795	4.41%
2026-02-03	45.05	46.41	1.58	3.52%	45.05	46.46	9244	4258	3.92%
2026-02-02	45.21	44.83	-0.33	-0.73%	44.50	46.06	8480	3859	3.60%
2026-01-30	44.11	45.16	1.01	2.29%	43.50	45.30	10335	4610	4.38%
2026-01-29	44.65	44.15	-0.64	-1.43%	43.86	45.57	11759	5258	4.99%
2026-01-28	47.79	44.79	-2.66	-5.61%	44.75	47.79	22081	10064	9.36%
2026-01-27	47.13	47.45	0.33	0.70%	45.27	47.47	9051	4220	3.84%