华阳集团（002906）历史行情

以下为华阳集团近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	26.660	25.650	26.750	25.520	-0.970	-3.644%	6.51万	0.00亿	0.000%
2026-10-07	26.870	26.620	27.180	26.580	-0.090	-0.337%	423.85万	1.13亿	0.808%
2026-10-06	26.870	26.620	27.180	26.580	-0.090	-0.337%	423.85万	1.13亿	0.808%
2026-10-05	26.870	26.620	27.180	26.580	-0.090	-0.337%	423.85万	1.13亿	0.808%
2026-10-02	26.870	26.620	27.180	26.580	-0.090	-0.337%	423.85万	1.13亿	0.808%
2026-10-01	26.870	26.620	27.180	26.580	-0.090	-0.337%	423.85万	1.13亿	0.808%
2026-09-30	26.870	26.620	27.180	26.580	-0.090	-0.337%	4.24万	0.00亿	0.000%
2026-09-29	26.730	26.710	26.990	26.480	0.040	0.150%	3.32万	0.00亿	0.000%
2026-09-28	27.340	26.670	27.500	26.510	-0.830	-3.018%	4.86万	0.00亿	0.000%
2026-09-27	27.640	27.500	28.120	27.390	-0.280	-1.008%	419.67万	1.16亿	0.800%
2026-09-24	27.640	27.500	28.120	27.390	-0.280	-1.008%	4.20万	0.00亿	0.000%
2026-09-23	27.960	27.780	28.080	27.550	-0.190	-0.679%	5.47万	0.00亿	0.000%
2026-09-22	27.950	27.970	28.480	27.650	0.190	0.684%	5.94万	0.00亿	0.000%
2026-09-21	27.480	27.780	28.000	27.460	0.240	0.871%	5.60万	0.00亿	0.000%
2026-09-18	27.980	27.540	28.080	27.400	-0.380	-1.361%	6.06万	0.00亿	0.000%
2026-09-17	27.000	27.920	28.160	26.810	0.880	3.254%	8.05万	0.00亿	0.000%
2026-09-16	26.950	27.040	27.290	26.600	0.000	0.000%	4.19万	0.00亿	0.000%
2026-09-15	26.750	27.040	27.340	26.640	0.120	0.446%	5.22万	0.00亿	0.000%
2026-09-14	26.220	26.920	27.200	26.060	0.530	2.008%	4.81万	0.00亿	0.000%
2026-09-11	26.700	26.390	26.780	26.080	-0.570	-2.114%	5.27万	0.00亿	0.000%
2026-09-10	27.650	26.960	27.700	26.910	-0.790	-2.847%	4.99万	0.00亿	0.000%
2026-09-09	28.190	27.750	28.360	27.700	-0.450	-1.596%	5.52万	0.00亿	0.000%
2026-09-08	28.670	28.200	28.770	28.100	-0.480	-1.674%	5.54万	0.00亿	0.000%
2026-09-07	28.470	28.680	28.780	28.080	0.230	0.808%	8.41万	0.00亿	0.000%
2026-09-04	29.100	28.450	29.250	28.400	-0.330	-1.147%	8.59万	0.00亿	0.000%
2026-09-03	28.780	28.780	29.580	28.410	0.080	0.279%	11.23万	0.00亿	0.000%
2026-09-02	27.180	28.700	29.010	26.760	1.400	5.128%	17.31万	0.00亿	0.000%
2026-09-01	26.700	27.300	27.600	26.580	0.620	2.324%	11.00万	0.00亿	0.000%
2026-08-31	26.540	26.680	26.790	26.260	-0.080	-0.299%	7.93万	0.00亿	0.000%
2026-08-28	26.740	26.760	27.100	26.610	0.020	0.075%	10.14万	0.00亿	0.000%
2026-08-27	26.550	26.740	26.970	26.130	-0.010	-0.037%	16.21万	0.00亿	0.000%
2026-08-26	27.300	26.750	27.670	26.390	-0.660	-2.408%	20.50万	0.00亿	0.000%
2026-08-25	29.860	27.410	29.860	27.220	-0.820	-2.905%	35.22万	0.00亿	0.000%
2026-08-24	28.230	28.230	28.230	28.230	2.570	10.016%	2.22万	0.00亿	0.000%
2026-08-17	26.350	25.660	26.360	25.110	-0.640	-2.433%	9.89万	0.00亿	0.000%
2026-08-14	26.360	26.300	26.980	26.000	0.050	0.190%	5.73万	0.00亿	0.000%
2026-08-13	26.450	26.250	27.170	26.250	-0.200	-0.756%	6.23万	0.00亿	0.000%
2026-08-12	26.470	26.450	26.800	26.380	0.150	0.570%	4.22万	0.00亿	0.000%
2026-08-11	26.080	26.300	26.430	25.900	0.240	0.921%	3.86万	0.00亿	0.000%
2026-08-10	25.970	26.060	26.310	25.760	0.210	0.812%	4.25万	0.00亿	0.000%
2026-08-07	26.320	25.850	26.430	25.660	-0.460	-1.748%	7.08万	0.00亿	0.000%
2026-08-06	26.500	26.310	26.990	26.300	-0.390	-1.461%	5.34万	0.00亿	0.000%
2026-08-05	26.380	26.700	27.060	26.020	0.720	2.771%	10.40万	0.00亿	0.000%
2026-08-04	26.000	25.980	26.270	25.620	0.040	0.154%	5.55万	0.00亿	0.000%
2026-08-03	25.380	25.940	26.240	25.270	0.570	2.247%	5.39万	0.00亿	0.000%
2026-07-31	25.800	25.370	25.990	25.260	0.230	0.915%	6.38万	0.00亿	0.000%
2026-07-30	24.800	25.140	25.610	24.610	0.160	0.641%	6.11万	0.00亿	0.000%
2026-07-29	23.970	24.980	25.120	23.930	1.020	4.257%	8.76万	0.00亿	0.000%
2026-07-28	23.470	23.960	24.150	23.400	0.190	0.799%	4.02万	0.00亿	0.000%
2026-07-27	23.380	23.770	23.950	23.370	0.320	1.365%	3.48万	0.00亿	0.000%
2026-07-24	23.490	23.450	23.720	23.310	-0.320	-1.346%	3.38万	0.00亿	0.000%
2026-07-23	23.140	23.770	23.790	23.030	0.600	2.590%	4.73万	0.00亿	0.000%
2026-07-22	23.900	23.170	23.950	23.000	-0.730	-3.054%	6.36万	0.00亿	0.000%
2026-07-21	23.180	23.900	23.980	23.170	0.700	3.017%	7.26万	0.00亿	0.000%
2026-07-20	23.400	23.200	23.530	22.500	-0.010	-0.043%	7.42万	0.00亿	0.000%
2026-07-17	24.160	23.210	24.400	23.130	-0.950	-3.932%	6.21万	0.00亿	0.000%
2026-07-16	23.500	24.160	24.270	23.470	0.420	1.769%	4.51万	0.00亿	0.000%
2026-07-15	23.340	23.740	23.910	23.260	0.480	2.064%	4.36万	0.00亿	0.000%
2026-07-14	23.060	23.260	23.450	23.010	0.140	0.606%	4.30万	0.00亿	0.000%
2026-07-13	24.290	23.120	24.290	23.080	-1.490	-6.054%	8.80万	0.00亿	0.000%
2026-07-10	24.710	24.610	25.090	24.340	-0.090	-0.364%	6.53万	0.00亿	0.000%
2026-07-09	24.820	24.700	25.000	24.470	-0.260	-1.042%	6.11万	0.00亿	0.000%
2026-07-08	24.720	24.960	25.100	24.300	0.060	0.241%	6.82万	0.00亿	0.000%
2026-07-07	25.730	24.900	25.760	24.800	-0.700	-2.734%	5.03万	0.00亿	0.000%
2026-07-06	26.370	25.600	26.430	25.550	-0.880	-3.323%	8.14万	0.00亿	0.000%
2026-07-03	25.460	26.480	26.840	25.360	1.030	4.047%	14.13万	0.00亿	0.000%
2026-07-02	25.080	25.450	26.020	24.950	0.220	0.872%	10.02万	0.00亿	0.000%
2026-07-01	24.900	25.230	25.500	24.900	0.270	1.082%	7.10万	0.00亿	0.000%
2026-06-30	25.000	24.960	25.200	24.700	-0.100	-0.399%	6.80万	0.00亿	0.000%
2026-06-29	24.200	25.060	25.620	23.930	0.940	3.897%	10.79万	0.00亿	0.000%
2026-06-26	25.280	24.120	25.380	24.120	-1.290	-5.077%	10.58万	0.00亿	0.000%
2026-06-25	25.930	25.410	26.190	25.260	-0.730	-2.793%	8.30万	0.00亿	0.000%
2026-06-24	26.220	26.140	26.670	25.890	-0.170	-0.646%	9.82万	0.00亿	0.000%
2026-06-23	27.430	26.310	27.460	26.170	-1.530	-5.496%	11.45万	0.00亿	0.000%
2026-06-22	28.990	27.840	29.150	27.130	-1.350	-4.625%	16.81万	0.00亿	0.000%
2026-06-18	29.710	29.190	30.700	28.450	0.290	1.003%	25.52万	0.00亿	0.000%
2026-06-17	26.170	28.900	28.900	26.100	2.630	10.011%	11.35万	0.00亿	0.000%
2026-06-16	26.120	26.270	26.900	25.650	0.150	0.574%	9.42万	0.00亿	0.000%
2026-06-15	25.770	26.120	26.200	25.360	0.640	2.512%	6.42万	0.00亿	0.000%
2026-06-12	25.270	25.480	25.730	25.140	0.450	1.798%	7.59万	0.00亿	0.000%
2026-06-11	25.560	25.030	25.650	24.290	-0.770	-2.984%	12.00万	0.00亿	0.000%
2026-06-10	27.060	25.800	27.100	25.660	-1.540	-5.633%	11.15万	0.00亿	0.000%
2026-06-09	27.500	27.340	27.600	26.800	-0.080	-0.292%	8.10万	0.00亿	0.000%
2026-06-08	27.910	27.420	28.200	26.940	-0.920	-3.246%	10.94万	0.00亿	0.000%
2026-06-05	28.890	28.340	29.080	27.750	-0.530	-1.836%	9.13万	0.00亿	0.000%
2026-06-04	28.920	28.870	29.310	28.500	-0.260	-0.893%	7.11万	0.00亿	0.000%
2026-06-03	29.430	29.130	30.280	28.910	-0.340	-1.154%	8.56万	0.00亿	0.000%
2026-06-02	29.350	29.470	29.920	28.730	0.220	0.752%	8.21万	0.00亿	0.000%
2026-06-01	28.840	29.250	30.050	28.430	0.300	1.036%	9.12万	0.00亿	0.000%
2026-05-29	30.670	28.950	31.130	28.800	-1.650	-5.392%	12.52万	0.00亿	0.000%
2026-05-28	31.230	30.600	31.650	29.610	-0.880	-2.795%	13.80万	0.00亿	0.000%
2026-05-27	31.990	31.480	32.550	31.340	-0.540	-1.686%	10.99万	0.00亿	0.000%
2026-05-26	32.000	32.020	32.450	31.530	-0.150	-0.466%	9.51万	0.00亿	0.000%
2026-05-25	32.050	32.170	32.680	31.850	0.110	0.343%	10.78万	0.00亿	0.000%
2026-05-22	31.500	32.060	32.230	31.200	0.560	1.778%	12.39万	0.00亿	0.000%
2026-05-21	30.610	31.500	32.300	30.580	1.070	3.516%	19.75万	0.00亿	0.000%
2026-05-20	30.500	30.430	30.780	29.790	-0.170	-0.556%	9.58万	0.00亿	0.000%
2026-05-19	31.610	30.600	31.910	30.180	-0.900	-2.857%	11.96万	0.00亿	0.000%
2026-05-18	31.570	31.500	32.160	31.020	-0.100	-0.316%	8.86万	0.00亿	0.000%
2026-05-15	30.680	31.600	32.240	30.600	0.890	2.898%	11.24万	0.00亿	0.000%
2026-05-14	31.600	30.710	31.890	30.680	-0.830	-2.632%	5.43万	0.00亿	0.000%
2026-05-13	31.180	31.540	31.720	30.660	0.130	0.414%	7.42万	0.00亿	0.000%
2026-05-12	31.680	31.410	32.070	31.280	-0.290	-0.915%	7.28万	0.00亿	0.000%
2026-05-11	31.540	31.700	32.130	31.220	0.260	0.827%	8.81万	0.00亿	0.000%
2026-05-08	31.000	31.440	31.820	30.780	0.590	1.912%	8.55万	0.00亿	0.000%
2026-05-07	29.780	30.850	30.990	29.650	0.870	2.902%	9.25万	0.00亿	0.000%
2026-05-06	29.780	29.980	30.280	29.660	0.380	1.284%	7.73万	0.00亿	0.000%
2026-04-30	30.590	29.600	30.710	29.500	-0.880	-2.887%	8.45万	0.00亿	0.000%
2026-04-29	30.040	30.480	30.650	30.010	0.540	1.804%	6.20万	0.00亿	0.000%
2026-04-28	30.760	29.940	30.870	29.870	-0.970	-3.138%	7.70万	0.00亿	0.000%
2026-04-27	30.930	30.910	31.180	30.590	-0.360	-1.151%	10.17万	0.00亿	0.000%
2026-04-24	31.410	31.270	32.300	31.200	-0.140	-0.446%	9.02万	0.00亿	0.000%
2026-04-23	31.830	31.410	31.870	31.220	-0.460	-1.443%	8.37万	0.00亿	0.000%
2026-04-22	31.800	31.870	32.050	31.480	-0.040	-0.125%	6.49万	0.00亿	0.000%
2026-04-21	31.990	31.910	32.270	31.520	-0.190	-0.592%	7.15万	0.00亿	0.000%
2026-04-20	31.360	32.100	32.720	31.050	0.710	2.262%	19.45万	0.00亿	0.000%
2026-04-17	30.800	31.390	31.600	30.620	0.590	1.916%	9.61万	0.00亿	0.000%
2026-04-16	30.760	30.800	31.440	30.660	0.170	0.555%	7.86万	0.00亿	0.000%
2026-04-15	30.980	30.630	31.300	30.560	-0.220	-0.713%	8.74万	0.00亿	0.000%
2026-04-14	30.300	30.850	31.830	30.300	0.650	2.152%	11.76万	0.00亿	0.000%
2026-04-13	29.430	30.200	30.500	29.310	0.000	0.000%	12.02万	0.00亿	0.000%
2026-04-10	29.430	29.720	30.430	29.150	0.000	0.000%	11.37万	0.00亿	0.000%
2026-04-09	27.800	29.430	30.430	27.500	0.000	0.000%	22.67万	0.00亿	0.000%
2026-04-08	27.850	28.100	28.100	27.460	0.000	0.000%	8.14万	0.00亿	0.000%
2026-04-07	27.280	26.900	27.450	26.500	0.000	0.000%	6.41万	0.00亿	0.000%
2026-04-03	27.440	27.280	27.640	27.110	0.000	0.000%	3.93万	0.00亿	0.000%
2026-04-02	28.100	27.440	28.100	27.160	0.000	0.000%	5.96万	0.00亿	0.000%
2026-04-01	27.520	28.000	28.410	27.320	0.000	0.000%	9.07万	0.00亿	0.000%