华阳集团

002906
🏛️ 中国 →
34.36
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 34.58 34.63 34.30 34.49 1,268.2K
09:35 34.43 34.55 34.38 34.53 971.5K
09:40 34.55 34.60 34.40 34.60 646.5K
09:45 34.58 34.78 34.52 34.60 512.4K
09:50 34.61 34.76 34.55 34.58 401.3K
09:55 34.57 34.61 34.43 34.59 531.7K
10:00 34.60 34.60 34.41 34.57 711.5K
10:05 34.58 34.67 34.52 34.67 231.3K
10:10 34.69 34.74 34.58 34.63 333.5K
10:15 34.63 34.64 34.43 34.46 404.2K
10:20 34.46 34.49 34.42 34.46 180.9K
10:25 34.47 34.53 34.34 34.37 337.3K
10:30 34.38 34.38 34.30 34.32 415.4K
10:35 34.32 34.33 34.23 34.23 393.4K
10:40 34.23 34.28 34.20 34.28 162.9K
10:45 34.28 34.32 34.23 34.30 149.7K
10:50 34.30 34.39 34.29 34.32 123.0K
10:55 34.30 34.36 34.30 34.31 138.4K
11:00 34.31 34.44 34.31 34.43 140.6K
11:05 34.43 34.47 34.40 34.42 141.6K
11:10 34.42 34.43 34.32 34.37 141.9K
11:15 34.37 34.41 34.31 34.34 74.8K
11:20 34.34 34.34 34.28 34.30 128.8K
11:25 34.30 34.34 34.28 34.31 83.3K
13:00 34.31 34.36 34.28 34.32 171.1K
13:05 34.31 34.32 34.24 34.24 101.0K
13:10 34.24 34.32 34.24 34.30 132.1K
13:15 34.30 34.33 34.22 34.25 147.7K
13:20 34.25 34.29 34.24 34.28 108.9K
13:25 34.28 34.32 34.25 34.25 159.3K
13:30 34.25 34.26 34.20 34.21 176.1K
13:35 34.21 34.21 34.17 34.17 266.9K
13:40 34.17 34.17 34.10 34.15 224.4K
13:45 34.15 34.20 34.12 34.20 144.0K
13:50 34.20 34.20 34.03 34.06 230.4K
13:55 34.06 34.07 33.96 33.98 294.9K
14:00 33.98 34.01 33.93 33.99 211.5K
14:05 33.95 34.01 33.95 34.00 204.1K
14:10 33.99 34.02 33.93 33.93 146.6K
14:15 33.93 34.03 33.93 34.02 185.8K
14:20 34.02 34.07 33.97 33.98 169.1K
14:25 33.99 34.00 33.92 33.97 205.1K
14:30 33.98 34.03 33.90 33.90 265.7K
14:35 33.90 33.94 33.85 33.89 317.4K
14:40 33.89 34.08 33.88 34.08 249.6K
14:45 34.08 34.11 33.98 34.01 273.4K
14:50 34.03 34.03 33.95 33.95 265.8K
14:55 33.95 33.98 33.95 33.98 102.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 34.06 34.79 34.00 34.36 13.3M
2025-09-26 34.69 34.79 33.85 33.98 13.5M
2025-09-25 33.82 35.15 33.82 34.90 26.2M
2025-09-24 33.18 33.95 32.77 33.81 16.8M
2025-09-23 32.88 33.60 32.68 33.20 16.0M
2025-09-22 33.15 33.44 32.65 32.88 8.8M
2025-09-19 32.99 33.40 32.60 32.84 12.8M
2025-09-18 33.99 34.50 32.73 33.10 27.0M
2025-09-17 32.95 33.89 32.85 33.60 18.8M
2025-09-16 32.85 33.10 32.50 32.95 17.0M
2025-09-15 31.44 33.20 31.44 32.56 24.4M
2025-09-12 32.10 32.11 31.35 31.38 13.0M
2025-09-11 31.88 32.11 31.42 32.11 10.0M
2025-09-10 32.36 32.70 31.85 31.90 8.9M
2025-09-09 32.78 32.78 32.25 32.42 9.0M
2025-09-08 32.05 32.98 32.05 32.79 16.2M
2025-09-05 30.90 32.34 30.74 32.03 15.0M
2025-09-04 31.47 32.03 30.40 30.83 11.9M
2025-09-03 31.60 32.25 31.13 31.27 11.0M
2025-09-02 31.65 31.98 30.90 31.60 12.8M
2025-09-01 31.70 32.03 31.42 31.65 11.0M
2025-08-29 32.20 32.38 31.61 31.83 11.6M
2025-08-28 32.40 32.60 31.33 32.28 13.4M
2025-08-27 32.63 33.33 32.11 32.23 19.4M
2025-08-26 32.31 32.80 32.04 32.57 13.2M
2025-08-25 32.22 32.79 32.05 32.31 18.3M
2025-08-22 31.68 31.97 31.40 31.75 11.7M
2025-08-21 31.81 32.04 31.45 31.68 10.6M
2025-08-20 31.79 31.80 30.63 31.75 19.0M
2025-08-19 31.89 32.67 31.68 32.47 13.6M
2025-08-18 32.02 32.11 31.60 31.86 11.7M
2025-08-15 30.89 31.90 30.80 31.89 14.4M
2025-08-14 31.27 31.28 30.60 30.84 8.9M
2025-08-13 30.97 31.34 30.92 31.13 8.4M
2025-08-12 30.48 31.69 30.44 30.97 13.6M
2025-08-11 30.17 30.52 30.10 30.42 4.8M
2025-08-08 30.35 30.35 30.00 30.03 4.5M
2025-08-07 30.62 30.64 30.27 30.35 4.7M
2025-08-06 30.30 30.78 29.95 30.62 6.9M
2025-08-05 29.90 30.45 29.89 30.30 5.8M
2025-08-04 29.62 29.90 29.40 29.88 3.5M
2025-08-01 29.52 29.88 29.46 29.76 4.5M
2025-07-31 30.10 30.28 29.61 29.63 7.5M
2025-07-30 30.73 30.73 30.10 30.19 7.8M
2025-07-29 30.81 30.92 30.45 30.74 6.4M
2025-07-28 30.83 31.15 30.82 30.88 6.0M
2025-07-25 30.98 31.09 30.64 30.78 6.0M
2025-07-24 30.75 30.98 30.75 30.91 4.6M
2025-07-23 30.73 30.99 30.62 30.74 5.7M
2025-07-22 30.80 30.98 30.60 30.72 6.2M
2025-07-21 30.70 31.14 30.70 30.98 5.4M
2025-07-18 31.15 31.20 30.60 30.84 7.8M
2025-07-17 31.37 31.45 31.04 31.08 8.0M
2025-07-16 31.04 31.73 31.04 31.33 7.3M
2025-07-15 31.61 31.62 30.78 31.03 8.4M
2025-07-14 31.20 31.73 31.16 31.60 6.7M
2025-07-11 31.40 31.57 31.14 31.22 6.8M
2025-07-10 31.29 31.48 31.03 31.33 5.3M
2025-07-09 31.23 31.44 31.21 31.29 4.4M
2025-07-08 31.20 31.38 31.10 31.25 5.5M
2025-07-07 31.57 31.57 31.10 31.20 7.5M
2025-07-04 31.65 32.05 31.28 31.76 8.5M
2025-07-03 31.81 32.12 31.61 31.84 5.4M
2025-07-02 32.10 32.10 31.70 31.96 5.7M
2025-07-01 32.50 32.55 32.13 32.19 6.5M
2025-06-30 32.70 32.88 32.16 32.51 11.8M
2025-06-27 35.80 35.80 32.84 32.87 19.9M
2025-06-26 33.49 33.49 32.80 32.83 6.9M
2025-06-25 32.86 33.43 32.75 33.40 8.9M
2025-06-24 32.23 33.15 32.21 32.86 10.4M
2025-06-23 31.50 31.99 31.25 31.79 4.4M
2025-06-20 31.70 31.94 31.40 31.51 4.4M
2025-06-19 31.99 32.48 31.60 31.72 5.3M
2025-06-18 31.75 31.98 31.50 31.96 4.6M
2025-06-17 32.00 32.12 31.66 31.83 4.1M
2025-06-16 31.97 32.47 31.87 31.98 4.8M
2025-06-13 32.89 32.89 31.71 31.96 8.6M
2025-06-12 32.91 33.30 32.64 32.96 6.5M
2025-06-11 31.75 33.55 31.75 33.17 14.5M
2025-06-10 31.99 32.05 31.21 31.43 6.2M
2025-06-09 31.95 32.51 31.70 31.83 6.6M
2025-06-06 32.10 32.20 31.74 31.92 4.8M
2025-06-05 31.91 32.24 31.76 32.17 5.1M
2025-06-04 31.85 32.13 31.42 31.92 6.4M
2025-06-03 33.24 33.25 31.80 31.90 10.4M
2025-05-30 33.18 33.48 32.78 33.16 8.3M
2025-05-29 32.68 33.56 32.60 33.18 9.3M
2025-05-28 33.05 33.36 32.43 32.66 6.3M
2025-05-27 33.40 33.48 32.79 33.00 8.7M
2025-05-26 34.05 34.50 33.05 33.28 11.0M
2025-05-23 34.83 35.34 33.88 33.90 16.3M
2025-05-22 35.54 36.00 34.99 35.10 15.7M
2025-05-21 35.28 35.46 34.81 35.30 13.5M
2025-05-20 34.05 35.50 33.61 35.23 19.4M
2025-05-19 32.34 33.38 31.56 33.13 11.9M
2025-05-16 31.36 32.74 31.27 32.31 10.0M
2025-05-15 31.75 31.78 31.23 31.42 3.5M
2025-05-14 31.58 32.14 31.19 31.85 5.9M
2025-05-13 32.12 32.18 31.41 31.56 5.5M
2025-05-12 31.95 32.13 31.71 31.85 5.3M
2025-05-09 32.35 32.50 31.59 32.06 5.0M
2025-05-08 31.70 32.87 31.51 32.31 7.4M
2025-05-07 32.33 32.70 31.48 31.80 9.2M
2025-05-06 31.30 31.90 30.93 31.69 8.7M
2025-04-30 29.82 31.45 29.50 31.17 11.3M
2025-04-29 29.85 30.34 29.60 29.70 6.1M
2025-04-28 30.50 30.50 29.45 30.01 10.2M
2025-04-25 31.14 31.66 30.88 31.39 4.7M
2025-04-24 30.91 31.50 30.73 30.90 5.2M
2025-04-23 30.21 31.31 30.17 31.02 8.4M
2025-04-22 30.14 30.28 29.81 29.88 6.2M
2025-04-21 29.86 30.81 29.75 30.69 5.2M
2025-04-18 29.69 30.19 29.55 29.95 2.9M
2025-04-17 29.64 30.08 29.64 29.68 3.2M
2025-04-16 30.25 30.25 29.38 29.90 4.3M
2025-04-15 30.50 30.67 29.98 30.23 5.3M
2025-04-14 30.31 30.69 29.90 30.27 8.3M
2025-04-11 28.79 29.85 28.50 29.74 7.2M
2025-04-10 28.98 29.97 28.86 29.03 10.9M
2025-04-09 26.65 28.34 25.71 28.00 14.1M
2025-04-08 28.30 29.00 26.44 27.30 19.6M
2025-04-07 30.00 30.02 29.25 29.25 6.5M
2025-04-03 33.89 33.90 32.33 32.50 12.0M
2025-04-02 34.33 34.75 33.93 34.31 5.1M
2025-04-01 35.35 35.89 34.30 34.40 10.6M
2025-03-31 34.96 36.40 34.60 35.32 14.8M
2025-03-28 34.73 35.25 34.55 34.81 6.1M
2025-03-27 34.60 35.03 34.26 34.49 5.5M
2025-03-26 34.97 35.45 34.68 34.86 5.2M
2025-03-25 35.99 36.66 34.61 34.86 10.1M
2025-03-24 34.96 36.18 34.93 35.88 12.6M
2025-03-21 36.48 36.48 34.67 34.87 9.7M
2025-03-20 35.90 36.69 35.60 36.21 9.1M
2025-03-19 35.93 36.96 35.13 36.16 15.6M
2025-03-18 35.65 36.00 35.35 35.75 6.8M
2025-03-17 35.98 36.25 35.01 35.64 7.6M
2025-03-14 34.86 36.00 34.63 35.91 7.8M
2025-03-13 36.00 36.17 34.60 34.78 7.8M
2025-03-12 35.69 37.15 35.67 36.15 13.1M
2025-03-11 35.40 35.78 34.57 35.14 7.4M
2025-03-10 35.70 36.10 35.15 35.81 9.8M
2025-03-07 34.67 35.65 34.26 35.15 11.4M
2025-03-06 34.12 35.38 33.73 34.65 13.0M
2025-03-05 33.70 34.25 33.33 33.98 8.3M
2025-03-04 33.06 34.10 32.76 33.62 10.0M
2025-03-03 33.35 34.00 32.84 33.16 10.7M
2025-02-28 35.40 35.48 33.15 33.35 12.5M
2025-02-27 36.20 36.43 34.75 35.35 12.1M
2025-02-26 36.31 36.93 35.83 36.14 12.2M
2025-02-25 35.43 36.80 35.20 36.42 16.7M
2025-02-24 36.94 36.97 35.38 35.68 18.2M
2025-02-21 37.03 37.28 36.50 36.86 15.2M
2025-02-20 37.19 37.70 36.48 37.10 14.5M
2025-02-19 35.92 37.88 35.80 37.15 19.4M
2025-02-18 36.77 36.98 35.58 35.97 15.1M
2025-02-17 35.96 37.20 35.42 36.92 23.8M
2025-02-14 34.94 36.92 34.94 35.87 18.8M
2025-02-13 36.35 36.50 35.00 35.06 17.1M
2025-02-12 34.16 36.70 33.95 36.27 30.9M
2025-02-11 34.65 35.55 33.78 34.60 24.7M
2025-02-10 34.74 34.99 33.56 34.80 26.1M
2025-02-07 35.20 35.23 33.66 34.10 34.8M
2025-02-06 30.59 33.78 30.59 33.78 24.6M
2025-02-05 29.50 31.05 29.39 30.71 11.5M
2025-01-27 30.07 30.34 29.65 29.65 5.6M
2025-01-24 29.41 30.15 29.32 30.07 7.1M
2025-01-23 30.20 30.46 29.40 29.41 7.6M
2025-01-22 30.50 30.60 29.57 30.00 5.9M
2025-01-21 30.31 30.96 29.81 30.79 7.6M
2025-01-20 30.27 30.75 29.93 30.25 6.5M
2025-01-17 29.94 30.40 29.51 30.02 5.2M
2025-01-16 30.80 30.99 29.69 29.94 6.9M
2025-01-15 31.25 31.40 30.29 30.39 6.0M
2025-01-14 30.00 31.31 29.61 31.25 7.5M
2025-01-13 29.42 30.65 29.20 29.75 6.1M
2025-01-10 29.87 30.50 29.56 29.57 6.9M
2025-01-09 29.52 30.25 29.50 29.92 5.4M
2025-01-08 28.91 30.03 27.85 29.91 9.5M
2025-01-07 29.10 29.40 28.73 29.03 6.3M
2025-01-06 29.07 29.67 28.68 29.15 6.4M
2025-01-03 29.91 30.15 28.95 29.07 5.5M
2025-01-02 30.74 30.88 29.37 29.74 6.5M