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
2025-09-12	52.67	51.37	-1.20	-2.28%	51.21	53.05	14563	7555	6.17%
2025-09-11	52.01	52.57	0.32	0.61%	51.05	52.78	11255	5850	4.77%
2025-09-10	51.12	52.25	1.10	2.15%	50.58	52.58	10913	5628	4.63%
2025-09-09	51.73	51.15	-0.23	-0.45%	50.70	52.70	13457	6941	5.71%
2025-09-08	51.80	51.38	-0.64	-1.23%	50.01	52.15	17565	9008	7.45%
2025-09-05	50.99	52.02	1.11	2.18%	50.91	52.79	15463	8022	6.56%
2025-09-04	53.00	50.91	-1.56	-2.97%	50.00	54.00	18599	9672	7.89%
2025-09-03	55.40	52.47	-2.67	-4.84%	52.30	55.52	10279	5527	4.36%
2025-09-02	57.19	55.14	-2.05	-3.58%	53.80	57.40	17228	9465	7.30%
2025-09-01	56.80	57.19	-0.11	-0.19%	56.14	57.48	10173	5791	4.31%
2025-08-29	56.75	57.30	0.63	1.11%	56.18	57.53	15196	8645	6.44%
2025-08-28	59.67	56.67	-2.14	-3.64%	54.50	60.40	31157	17777	13.21%
2025-08-27	60.31	58.81	-1.49	-2.47%	58.81	62.89	20355	12456	8.63%
2025-08-26	59.16	60.30	0.55	0.92%	58.52	61.10	16685	10019	6.86%
2025-08-25	58.60	59.75	1.07	1.82%	57.50	60.88	24385	14436	10.03%
2025-08-22	58.98	58.68	-0.92	-1.54%	58.08	59.61	19813	11621	8.15%
2025-08-21	60.71	59.60	-0.39	-0.65%	57.21	60.71	36109	21302	14.86%
2025-08-20	64.50	59.99	-4.88	-7.52%	57.31	64.50	57448	34327	23.63%
2025-08-19	62.00	64.87	2.24	3.58%	60.63	69.76	46194	29861	19.00%
2025-08-18	63.81	62.63	-0.87	-1.37%	60.00	64.88	49937	31005	20.54%
2025-08-15	59.99	63.50	4.05	6.81%	59.10	66.50	50231	31591	20.67%
2025-08-14	58.55	59.45	0.20	0.34%	57.51	60.80	36541	21611	15.03%
2025-08-13	57.04	59.25	0.69	1.18%	56.50	60.00	49192	28799	20.24%
2025-08-12	52.63	58.56	4.44	8.20%	52.11	61.05	80768	45881	33.23%
2025-08-11	45.10	54.12	9.02	20.00%	44.71	54.12	60314	30629	24.81%
2025-08-08	46.18	45.10	-1.07	-2.32%	44.91	46.39	8416	3814	3.46%
2025-08-07	45.90	46.17	0.21	0.46%	45.50	46.85	16482	7599	6.78%
2025-08-06	44.50	45.96	1.09	2.43%	44.50	46.87	25558	11744	10.51%
2025-08-05	44.00	44.87	1.33	3.05%	43.42	45.33	16000	7099	6.58%
2025-08-04	42.87	43.54	0.68	1.59%	42.54	43.68	9939	4302	4.09%
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%