华阳股份

600348
🏛️ 中国 →
7.50
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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 9.67 9.73 9.47 9.50 30.3M
2022-12-29 9.79 9.83 9.57 9.60 37.4M
2022-12-28 9.93 10.04 9.82 9.89 47.4M
2022-12-27 9.62 10.09 9.60 10.05 76.0M
2022-12-26 9.39 9.63 9.39 9.60 43.4M
2022-12-23 9.45 9.63 9.31 9.44 38.4M
2022-12-22 9.93 9.97 9.53 9.55 47.8M
2022-12-21 10.00 10.05 9.81 9.91 25.2M
2022-12-20 9.91 10.07 9.83 10.03 34.0M
2022-12-19 10.17 10.30 9.91 9.95 40.1M
2022-12-16 10.31 10.41 10.07 10.17 46.1M
2022-12-15 10.37 10.41 10.17 10.39 36.6M
2022-12-14 10.29 10.53 10.27 10.36 33.7M
2022-12-13 10.33 10.56 10.28 10.33 44.1M
2022-12-12 10.68 10.71 10.35 10.39 61.8M
2022-12-09 10.79 10.83 10.51 10.79 81.0M
2022-12-08 10.67 10.91 10.57 10.78 48.2M
2022-12-07 10.93 11.03 10.67 10.71 66.1M
2022-12-06 11.05 11.11 10.79 11.03 64.6M
2022-12-05 10.97 11.24 10.85 11.13 83.4M
2022-12-02 10.97 11.25 10.91 11.06 71.7M
2022-12-01 11.23 11.26 10.97 11.01 88.4M
2022-11-30 11.04 11.30 11.00 11.26 118.7M
2022-11-29 10.70 10.82 10.53 10.77 56.4M
2022-11-28 10.53 10.77 10.45 10.67 43.6M
2022-11-25 10.91 10.99 10.72 10.84 71.1M
2022-11-24 10.73 11.42 10.67 11.13 100.1M
2022-11-23 10.59 10.83 10.55 10.77 52.5M
2022-11-22 10.72 10.89 10.50 10.59 56.3M
2022-11-21 10.33 10.85 10.26 10.85 83.6M
2022-11-18 10.59 10.71 10.38 10.45 82.5M
2022-11-17 11.73 11.73 10.59 10.80 172.2M
2022-11-16 12.05 12.13 11.70 11.77 49.6M
2022-11-15 11.69 12.09 11.57 12.09 53.3M
2022-11-14 12.31 12.43 11.67 11.76 64.3M
2022-11-11 12.47 12.53 12.12 12.24 51.9M
2022-11-10 12.25 12.35 11.92 12.13 46.6M
2022-11-09 12.64 12.81 12.31 12.37 43.1M
2022-11-08 12.77 12.92 12.57 12.61 56.3M
2022-11-07 12.50 13.17 12.47 12.86 93.9M
2022-11-04 11.79 12.74 11.79 12.54 98.9M
2022-11-03 11.43 12.03 11.43 11.86 64.7M
2022-11-02 11.37 11.67 11.29 11.59 58.7M
2022-11-01 11.37 11.61 11.21 11.52 72.6M
2022-10-31 11.61 11.85 11.17 11.26 78.3M
2022-10-28 11.92 12.26 11.59 11.73 97.9M
2022-10-27 13.32 13.57 12.20 12.33 104.0M
2022-10-26 13.43 13.70 13.20 13.35 76.1M
2022-10-25 13.40 13.78 13.00 13.69 94.6M
2022-10-24 13.75 14.33 13.33 13.63 110.7M
2022-10-21 13.08 13.77 12.94 13.51 81.4M
2022-10-20 13.43 13.47 12.72 13.07 79.5M
2022-10-19 13.01 13.99 12.99 13.53 123.5M
2022-10-18 12.50 13.49 12.50 13.15 116.0M
2022-10-17 12.69 12.70 12.14 12.57 82.0M
2022-10-14 12.96 13.11 12.57 12.90 89.8M
2022-10-13 13.29 13.31 12.73 12.84 100.2M
2022-10-12 12.93 13.65 12.70 13.51 111.7M
2022-10-11 12.20 13.27 12.20 13.11 115.2M
2022-10-10 12.53 12.89 12.12 12.21 89.2M
2022-09-30 12.71 12.89 12.12 12.18 83.1M
2022-09-29 12.59 13.00 12.34 12.80 79.9M
2022-09-28 12.85 13.13 12.32 12.36 73.5M
2022-09-27 12.89 12.99 12.19 12.81 79.1M
2022-09-26 12.62 13.43 12.49 12.86 108.7M
2022-09-23 13.09 13.16 12.53 12.79 127.2M
2022-09-22 12.53 13.49 12.37 13.25 195.3M
2022-09-21 11.67 12.73 11.65 12.26 117.4M
2022-09-20 11.71 12.09 11.61 11.83 69.6M
2022-09-19 11.49 11.96 11.49 11.61 54.2M
2022-09-16 11.90 12.24 11.51 11.61 91.0M
2022-09-15 12.92 12.99 11.67 11.93 136.2M
2022-09-14 12.77 13.10 12.61 12.72 51.6M
2022-09-13 13.13 13.25 12.60 13.01 55.6M
2022-09-09 13.26 13.32 12.50 12.99 94.4M
2022-09-08 13.93 13.99 13.13 13.20 115.6M
2022-09-07 13.67 14.35 13.55 14.06 109.7M
2022-09-06 13.04 14.12 12.99 13.95 116.8M
2022-09-05 12.87 13.28 12.67 13.02 103.5M
2022-09-02 12.53 12.95 12.31 12.79 64.5M
2022-09-01 12.47 12.99 12.45 12.59 77.5M
2022-08-31 12.87 13.06 12.28 12.47 109.3M
2022-08-30 13.84 13.87 12.49 12.87 151.3M
2022-08-29 13.60 13.97 13.29 13.82 83.4M
2022-08-26 14.34 14.80 13.70 13.75 116.0M
2022-08-25 14.37 14.99 13.95 14.32 130.5M
2022-08-24 15.22 15.28 14.12 14.22 128.9M
2022-08-23 14.07 15.40 13.87 15.13 142.4M
2022-08-22 13.73 14.13 13.53 14.11 98.1M
2022-08-19 14.33 14.55 13.63 13.66 130.5M
2022-08-18 14.83 15.31 14.30 14.47 134.7M
2022-08-17 15.22 15.92 14.67 14.71 163.5M
2022-08-16 14.12 15.50 13.79 15.30 177.2M
2022-08-15 13.56 14.27 13.51 14.09 105.2M
2022-08-12 13.67 14.32 13.57 13.79 107.5M
2022-08-11 13.61 13.92 13.33 13.69 86.4M
2022-08-10 13.80 14.23 13.32 13.70 107.7M
2022-08-09 13.47 14.63 13.40 14.01 142.1M
2022-08-08 13.27 13.87 13.01 13.63 129.5M
2022-08-05 13.93 13.99 12.97 13.33 133.2M
2022-08-04 14.37 14.53 13.27 13.71 159.5M
2022-08-03 15.11 15.60 14.01 14.30 187.1M
2022-08-02 14.76 15.11 14.18 14.73 163.8M
2022-08-01 14.42 15.33 14.42 15.21 173.5M
2022-07-29 14.80 14.80 13.91 14.20 160.5M
2022-07-28 13.81 14.94 13.34 14.64 211.9M
2022-07-27 13.00 14.14 12.97 13.58 209.2M
2022-07-26 11.87 12.98 11.65 12.98 123.6M
2022-07-25 11.60 12.32 11.52 11.80 165.0M
2022-07-22 12.25 12.26 11.28 11.41 173.1M
2022-07-21 12.50 12.96 11.93 12.09 199.3M
2022-07-20 12.40 12.77 12.02 12.40 197.1M
2022-07-19 12.29 12.87 12.01 12.58 247.9M
2022-07-18 11.85 12.10 11.57 12.10 215.7M
2022-07-15 10.00 11.00 9.92 11.00 129.9M
2022-07-14 9.66 10.17 9.52 10.00 128.8M
2022-07-13 9.07 9.79 9.03 9.67 147.5M
2022-07-12 9.33 9.93 9.18 9.53 177.5M
2022-07-11 9.21 9.45 8.80 9.33 105.9M
2022-07-08 9.42 9.57 9.21 9.23 56.3M
2022-07-07 9.23 9.51 9.00 9.35 86.1M
2022-07-06 9.67 9.70 9.11 9.23 145.8M
2022-07-05 10.28 10.53 9.90 10.05 128.5M
2022-07-04 10.33 10.73 9.98 10.26 164.8M
2022-07-01 10.47 10.59 9.83 10.17 162.1M
2022-06-30 9.51 10.31 9.37 10.31 131.8M
2022-06-29 10.18 10.20 9.35 9.37 177.9M
2022-06-28 9.48 10.17 9.43 10.17 246.8M
2022-06-27 8.43 9.25 8.43 9.25 117.3M
2022-06-24 8.41 8.55 8.26 8.41 58.3M
2022-06-23 8.15 8.48 8.02 8.47 67.4M
2022-06-22 8.34 8.49 8.17 8.19 52.0M
2022-06-21 8.37 8.48 8.13 8.26 56.0M
2022-06-20 8.68 8.75 8.21 8.31 94.4M
2022-06-17 8.55 9.03 8.53 8.92 78.5M
2022-06-16 9.17 9.34 8.60 8.72 130.1M
2022-06-15 9.47 9.64 9.21 9.21 80.4M
2022-06-14 9.18 9.55 9.11 9.48 87.3M
2022-06-13 9.43 9.72 9.07 9.29 107.6M
2022-06-10 8.78 9.80 8.74 9.53 132.2M
2022-06-09 8.87 9.21 8.80 8.93 94.6M
2022-06-08 8.83 9.00 8.63 8.95 97.1M
2022-06-07 8.69 8.87 8.62 8.76 61.2M
2022-06-06 8.37 8.86 8.33 8.75 80.6M
2022-06-02 8.59 8.59 8.30 8.32 73.6M
2022-06-01 8.31 8.66 8.17 8.61 79.4M
2022-05-31 8.35 8.48 8.20 8.41 80.0M
2022-05-30 8.37 8.48 8.13 8.41 73.6M
2022-05-27 8.32 8.41 8.15 8.30 87.3M
2022-05-26 7.99 8.43 7.91 8.34 112.0M
2022-05-25 7.87 8.03 7.77 7.93 109.5M
2022-05-24 7.55 8.28 7.52 7.86 156.6M
2022-05-23 7.51 7.71 7.46 7.53 74.2M
2022-05-20 7.10 7.47 7.07 7.45 83.3M
2022-05-19 6.93 7.10 6.83 7.07 52.8M
2022-05-18 7.02 7.19 6.94 7.08 56.6M
2022-05-17 6.99 7.15 6.98 7.08 67.1M
2022-05-16 6.94 6.98 6.85 6.96 69.4M
2022-05-13 6.73 6.91 6.72 6.81 52.5M
2022-05-12 6.89 6.93 6.66 6.75 53.1M
2022-05-11 6.65 6.95 6.65 6.87 76.6M
2022-05-10 6.60 6.71 6.38 6.70 71.0M
2022-05-09 6.68 6.80 6.60 6.74 47.9M
2022-05-06 6.80 6.95 6.72 6.77 72.5M
2022-05-05 7.00 7.11 6.86 7.03 87.0M
2022-04-29 7.16 7.16 6.64 6.98 148.5M
2022-04-28 6.93 7.34 6.88 7.31 76.8M
2022-04-27 6.51 6.91 6.47 6.90 65.3M
2022-04-26 6.89 6.99 6.45 6.53 79.0M
2022-04-25 7.33 7.40 6.87 6.93 81.2M
2022-04-22 7.44 7.73 7.37 7.60 55.7M
2022-04-21 8.05 8.17 7.50 7.57 101.0M
2022-04-20 8.71 8.79 7.99 8.05 97.7M
2022-04-19 8.65 8.87 8.49 8.81 71.0M
2022-04-18 8.65 8.99 8.48 8.51 90.2M
2022-04-15 9.09 9.65 8.79 8.81 151.8M
2022-04-14 8.54 8.97 8.43 8.95 104.7M
2022-04-13 8.22 8.70 8.09 8.59 123.1M
2022-04-12 8.08 8.27 7.95 8.21 78.1M
2022-04-11 8.00 8.31 7.87 8.07 107.8M
2022-04-08 7.96 8.13 7.80 7.99 53.0M
2022-04-07 7.87 8.17 7.78 7.94 58.0M
2022-04-06 8.11 8.16 7.57 7.88 76.7M
2022-04-01 7.99 8.11 7.87 7.98 58.5M
2022-03-31 7.97 8.08 7.87 8.05 41.4M
2022-03-30 8.02 8.18 7.84 7.99 46.6M
2022-03-29 7.83 8.15 7.78 8.09 57.3M
2022-03-28 7.83 7.98 7.71 7.85 50.1M
2022-03-25 7.80 7.96 7.73 7.77 33.4M
2022-03-24 7.79 7.93 7.74 7.81 43.9M
2022-03-23 7.80 7.93 7.65 7.74 46.8M
2022-03-22 7.73 7.89 7.65 7.88 53.8M
2022-03-21 7.48 7.69 7.47 7.62 52.0M
2022-03-18 7.28 7.55 7.23 7.51 55.5M
2022-03-17 7.01 7.37 6.91 7.22 70.9M
2022-03-16 6.87 6.98 6.57 6.91 69.2M
2022-03-15 7.50 7.53 6.83 6.83 81.2M
2022-03-14 7.87 8.07 7.59 7.59 50.8M
2022-03-11 7.89 8.20 7.75 7.97 53.3M
2022-03-10 7.81 8.15 7.72 8.00 53.4M
2022-03-09 7.98 8.20 7.45 7.87 61.3M
2022-03-08 8.33 8.38 7.87 7.95 76.8M
2022-03-07 8.77 8.77 8.33 8.41 62.9M
2022-03-04 8.47 8.75 8.34 8.50 60.0M
2022-03-03 8.41 8.67 8.33 8.54 76.5M
2022-03-02 8.28 8.41 8.20 8.33 63.7M
2022-03-01 8.06 8.29 7.93 8.21 68.6M
2022-02-28 11.82 12.05 11.80 11.96 43.3M
2022-02-25 12.22 12.44 11.55 11.78 56.1M
2022-02-24 12.26 12.52 11.87 12.12 45.0M
2022-02-23 12.42 12.66 12.15 12.40 45.0M
2022-02-22 12.31 12.60 12.09 12.52 50.3M
2022-02-21 12.15 12.42 12.00 12.35 44.7M
2022-02-18 11.79 12.18 11.76 12.05 36.4M
2022-02-17 11.57 11.97 11.44 11.80 32.8M
2022-02-16 11.50 11.60 11.40 11.58 20.3M
2022-02-15 11.65 11.77 11.41 11.51 31.5M
2022-02-14 11.45 11.89 11.45 11.75 42.6M
2022-02-11 11.51 11.74 11.43 11.51 36.5M
2022-02-10 11.19 11.57 11.10 11.53 32.1M
2022-02-09 11.08 11.70 11.00 11.40 43.9M
2022-02-08 10.89 11.20 10.77 11.16 40.9M
2022-02-07 10.55 10.76 10.46 10.68 37.4M
2022-01-28 10.65 10.88 10.21 10.30 32.7M
2022-01-27 10.47 10.72 10.28 10.30 26.2M
2022-01-26 10.34 10.71 10.33 10.50 29.8M
2022-01-25 11.29 11.37 10.30 10.34 59.6M
2022-01-24 11.30 11.50 11.07 11.44 27.4M
2022-01-21 11.22 11.56 11.20 11.41 27.7M
2022-01-20 11.51 11.66 11.08 11.20 37.5M
2022-01-19 11.78 12.06 11.56 11.63 35.1M
2022-01-18 11.72 11.95 11.51 11.77 32.0M
2022-01-17 11.45 11.92 11.35 11.74 35.3M
2022-01-14 11.66 11.89 11.45 11.46 41.1M
2022-01-13 12.15 12.35 11.80 11.81 44.6M
2022-01-12 11.99 12.24 11.76 12.13 48.8M
2022-01-11 12.10 12.56 11.85 12.20 61.7M
2022-01-10 11.86 12.34 11.70 12.27 65.3M
2022-01-07 11.51 11.98 11.41 11.90 68.4M
2022-01-06 11.29 11.60 11.29 11.54 36.7M
2022-01-05 11.63 11.74 11.23 11.46 56.5M
2022-01-04 12.25 12.34 11.70 11.78 87.8M