华阳国际（002949）历史行情

以下为华阳国际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
2026-10-09	12.840	12.620	13.050	12.510	-0.270	-2.095%	187.73万	0.24亿	1.236%
2026-10-08	13.220	12.890	13.330	12.820	-0.250	-1.903%	4.98万	0.00亿	0.000%
2026-10-07	13.620	13.140	13.620	13.090	-0.600	-4.367%	625.52万	0.83亿	4.117%
2026-10-06	13.620	13.140	13.620	13.090	-0.600	-4.367%	625.52万	0.83亿	4.117%
2026-10-05	13.620	13.140	13.620	13.090	-0.600	-4.367%	625.52万	0.83亿	4.117%
2026-10-02	13.620	13.140	13.620	13.090	-0.600	-4.367%	625.52万	0.83亿	4.117%
2026-10-01	13.620	13.140	13.620	13.090	-0.600	-4.367%	625.52万	0.83亿	4.117%
2026-09-30	13.620	13.140	13.620	13.090	-0.600	-4.367%	6.26万	0.00亿	0.000%
2026-09-29	12.970	13.740	13.830	12.970	0.540	4.091%	8.39万	0.00亿	0.000%
2026-09-28	13.070	13.200	13.550	12.880	0.120	0.917%	6.89万	0.00亿	0.000%
2026-09-27	13.000	13.080	13.320	12.870	0.050	0.384%	488.96万	0.64亿	3.218%
2026-09-24	13.000	13.080	13.320	12.870	0.050	0.384%	4.89万	0.00亿	0.000%
2026-09-23	13.120	13.030	13.410	12.870	-0.110	-0.837%	5.99万	0.00亿	0.000%
2026-09-22	13.390	13.140	13.580	13.090	-0.100	-0.755%	7.23万	0.00亿	0.000%
2026-09-21	12.620	13.240	13.490	12.460	0.670	5.330%	8.76万	0.00亿	0.000%
2026-09-18	12.340	12.570	12.640	12.290	0.210	1.699%	5.25万	0.00亿	0.000%
2026-09-17	12.000	12.360	12.490	11.920	0.260	2.149%	6.17万	0.00亿	0.000%
2026-09-16	11.920	12.100	12.140	11.600	0.100	0.833%	5.52万	0.00亿	0.000%
2026-09-15	12.390	12.000	12.410	12.000	-0.380	-3.069%	7.00万	0.00亿	0.000%
2026-09-14	11.900	12.380	12.730	11.890	0.320	2.653%	9.22万	0.00亿	0.000%
2026-09-11	12.560	12.060	12.800	12.000	-0.750	-5.855%	10.30万	0.00亿	0.000%
2026-09-10	13.240	12.810	13.300	12.750	-0.540	-4.045%	10.68万	0.00亿	0.000%
2026-09-09	13.730	13.350	13.760	13.320	-0.370	-2.697%	8.66万	0.00亿	0.000%
2026-09-08	14.000	13.720	14.330	13.670	-0.330	-2.349%	12.01万	0.00亿	0.000%
2026-09-07	14.320	14.050	14.580	13.640	-0.020	-0.142%	18.94万	0.00亿	0.000%
2026-09-04	12.690	14.070	14.070	12.680	1.280	10.008%	18.46万	0.00亿	0.000%
2026-09-03	13.120	12.790	13.210	12.740	-0.320	-2.441%	9.76万	0.00亿	0.000%
2026-09-02	13.130	13.110	13.270	12.900	-0.150	-1.131%	13.13万	0.00亿	0.000%
2026-09-01	13.410	13.260	13.800	13.250	-0.320	-2.356%	17.18万	0.00亿	0.000%
2026-08-31	14.170	13.580	14.590	13.360	-0.500	-3.551%	25.66万	0.00亿	0.000%
2026-08-28	12.570	14.080	14.080	12.450	1.280	10.000%	26.56万	0.00亿	0.000%
2026-08-27	13.410	12.800	13.410	12.610	-0.880	-6.433%	30.64万	0.00亿	0.000%
2026-08-26	12.470	13.680	13.680	12.260	1.240	9.968%	21.87万	0.00亿	0.000%
2026-08-25	11.300	12.440	12.440	11.300	1.130	9.991%	21.63万	0.00亿	0.000%
2026-08-24	10.910	11.310	11.700	10.780	0.520	4.819%	13.06万	0.00亿	0.000%
2026-08-21	10.700	10.790	10.790	10.480	0.050	0.466%	2.74万	0.00亿	0.000%
2026-08-20	10.500	10.740	10.820	10.450	0.290	2.775%	2.66万	0.00亿	0.000%
2026-08-19	10.620	10.450	10.770	10.380	-0.280	-2.610%	2.86万	0.00亿	0.000%
2026-08-18	10.730	10.730	10.800	10.610	0.000	0.000%	2.93万	0.00亿	0.000%
2026-08-17	10.490	10.730	10.810	10.350	0.220	2.093%	3.33万	0.00亿	0.000%
2026-08-14	10.470	10.510	10.520	10.300	0.060	0.574%	2.34万	0.00亿	0.000%
2026-08-13	10.680	10.450	10.730	10.420	-0.230	-2.154%	3.55万	0.00亿	0.000%
2026-08-12	10.590	10.680	10.760	10.560	0.070	0.660%	2.05万	0.00亿	0.000%
2026-08-11	10.650	10.610	10.770	10.500	-0.040	-0.376%	2.37万	0.00亿	0.000%
2026-08-10	10.410	10.650	10.690	10.300	0.240	2.305%	2.84万	0.00亿	0.000%
2026-08-07	10.420	10.410	10.510	10.120	-0.010	-0.096%	2.52万	0.00亿	0.000%
2026-08-06	10.260	10.420	10.480	10.210	0.160	1.559%	3.12万	0.00亿	0.000%
2026-08-05	10.410	10.260	10.490	10.210	-0.130	-1.251%	2.65万	0.00亿	0.000%
2026-08-04	10.370	10.390	10.500	10.260	0.060	0.581%	2.83万	0.00亿	0.000%
2026-08-03	10.050	10.330	10.360	9.940	0.350	3.507%	3.86万	0.00亿	0.000%
2026-07-31	9.780	9.980	10.060	9.750	0.180	1.837%	2.90万	0.00亿	0.000%
2026-07-30	9.770	9.800	9.980	9.630	0.030	0.307%	2.95万	0.00亿	0.000%
2026-07-29	9.630	9.770	9.840	9.570	0.210	2.197%	2.68万	0.00亿	0.000%
2026-07-28	9.450	9.560	9.720	9.420	0.100	1.057%	2.93万	0.00亿	0.000%
2026-07-27	9.120	9.460	9.560	9.120	0.260	2.826%	2.58万	0.00亿	0.000%
2026-07-24	9.360	9.200	9.460	9.030	-0.260	-2.748%	2.64万	0.00亿	0.000%
2026-07-23	9.110	9.460	9.470	9.080	0.280	3.050%	2.45万	0.00亿	0.000%
2026-07-22	9.320	9.180	9.470	9.100	-0.230	-2.444%	3.09万	0.00亿	0.000%
2026-07-21	9.530	9.410	9.610	9.050	-0.120	-1.259%	4.06万	0.00亿	0.000%
2026-07-20	9.900	9.530	10.260	9.420	-0.400	-4.028%	4.53万	0.00亿	0.000%
2026-07-17	10.300	9.930	10.530	9.860	-0.340	-3.311%	3.35万	0.00亿	0.000%
2026-07-16	10.120	10.270	10.440	10.020	0.140	1.382%	2.62万	0.00亿	0.000%
2026-07-15	9.880	10.130	10.220	9.880	0.170	1.707%	3.03万	0.00亿	0.000%
2026-07-14	9.830	9.960	10.010	9.650	0.130	1.322%	3.38万	0.00亿	0.000%
2026-07-13	10.060	9.830	10.130	9.800	-0.230	-2.286%	2.68万	0.00亿	0.000%
2026-07-10	9.930	10.060	10.310	9.760	0.080	0.802%	3.52万	0.00亿	0.000%
2026-07-09	9.990	9.980	10.160	9.800	-0.040	-0.399%	2.23万	0.00亿	0.000%
2026-07-08	10.060	10.020	10.150	9.870	-0.050	-0.497%	1.58万	0.00亿	0.000%
2026-07-07	10.440	10.070	10.520	10.020	-0.380	-3.636%	2.57万	0.00亿	0.000%
2026-07-06	10.430	10.450	10.780	10.370	-0.050	-0.476%	2.62万	0.00亿	0.000%
2026-07-03	10.330	10.500	10.590	10.230	0.340	3.346%	3.00万	0.00亿	0.000%
2026-07-02	10.180	10.160	10.440	10.120	-0.030	-0.294%	2.97万	0.00亿	0.000%
2026-07-01	9.890	10.190	10.410	9.800	0.300	3.033%	3.43万	0.00亿	0.000%
2026-06-30	9.930	9.890	10.070	9.710	-0.130	-1.297%	2.58万	0.00亿	0.000%
2026-06-29	9.900	10.020	10.030	9.510	0.090	0.906%	4.01万	0.00亿	0.000%
2026-06-26	10.210	9.930	10.250	9.840	-0.280	-2.742%	3.61万	0.00亿	0.000%
2026-06-25	10.470	10.210	10.550	10.180	-0.260	-2.483%	2.90万	0.00亿	0.000%
2026-06-24	10.900	10.470	10.910	10.400	-0.440	-4.033%	3.09万	0.00亿	0.000%
2026-06-23	10.760	10.910	11.140	10.740	0.020	0.184%	2.45万	0.00亿	0.000%
2026-06-22	10.800	10.890	10.890	10.390	0.090	0.833%	3.52万	0.00亿	0.000%
2026-06-18	10.670	10.800	11.230	10.410	0.130	1.218%	4.63万	0.00亿	0.000%
2026-06-17	11.050	10.670	11.080	10.610	-0.360	-3.264%	3.98万	0.00亿	0.000%
2026-06-16	11.240	11.030	11.240	10.880	-0.210	-1.868%	5.20万	0.00亿	0.000%
2026-06-15	11.320	11.240	11.650	11.160	-0.030	-0.266%	3.19万	0.00亿	0.000%
2026-06-12	11.350	11.270	11.520	11.170	0.020	0.178%	2.45万	0.00亿	0.000%
2026-06-11	11.320	11.250	11.490	11.060	-0.230	-2.003%	2.57万	0.00亿	0.000%
2026-06-10	11.500	11.480	11.770	11.260	-0.190	-1.628%	2.80万	0.00亿	0.000%
2026-06-09	11.670	11.670	11.970	11.470	0.050	0.430%	2.63万	0.00亿	0.000%
2026-06-08	11.780	11.620	12.040	11.430	-0.300	-2.517%	3.19万	0.00亿	0.000%
2026-06-05	11.850	11.920	12.130	11.620	0.100	0.846%	2.78万	0.00亿	0.000%
2026-06-04	12.000	11.820	12.070	11.710	-0.190	-1.582%	1.92万	0.00亿	0.000%
2026-06-03	12.300	12.010	12.330	11.860	-0.290	-2.358%	3.24万	0.00亿	0.000%
2026-06-02	12.860	12.300	12.860	12.190	-0.560	-4.355%	3.79万	0.00亿	0.000%
2026-06-01	12.180	12.860	13.050	11.700	0.760	6.281%	5.42万	0.00亿	0.000%
2026-05-29	12.380	12.100	12.610	12.050	-0.310	-2.498%	3.25万	0.00亿	0.000%
2026-05-28	12.400	12.410	12.490	11.950	-0.010	-0.081%	4.21万	0.00亿	0.000%
2026-05-27	12.980	12.420	12.990	12.200	-0.480	-3.721%	4.39万	0.00亿	0.000%
2026-05-26	13.390	12.900	13.400	12.800	-0.500	-3.731%	4.75万	0.00亿	0.000%
2026-05-25	13.550	13.400	13.680	13.180	-0.150	-1.107%	3.03万	0.00亿	0.000%
2026-05-22	13.340	13.550	13.650	13.090	0.330	2.496%	2.40万	0.00亿	0.000%
2026-05-21	13.780	13.220	13.900	13.200	-0.570	-4.133%	2.97万	0.00亿	0.000%
2026-05-20	13.830	13.790	13.880	13.530	-0.080	-0.577%	2.64万	0.00亿	0.000%
2026-05-19	14.000	13.870	14.340	13.700	-0.200	-1.421%	2.89万	0.00亿	0.000%
2026-05-18	14.060	14.070	14.120	13.800	0.070	0.500%	2.63万	0.00亿	0.000%
2026-05-15	14.300	14.000	14.310	13.920	-0.090	-0.639%	2.82万	0.00亿	0.000%
2026-05-14	14.470	14.090	14.530	14.040	-0.390	-2.693%	3.22万	0.00亿	0.000%
2026-05-13	14.400	14.480	14.640	14.250	0.130	0.906%	4.27万	0.00亿	0.000%
2026-05-12	14.640	14.350	14.660	14.230	-0.300	-2.048%	3.29万	0.00亿	0.000%
2026-05-11	14.510	14.650	14.720	14.370	0.200	1.384%	4.20万	0.00亿	0.000%
2026-05-08	14.080	14.450	14.540	14.030	0.330	2.337%	5.51万	0.00亿	0.000%
2026-05-07	14.170	14.120	14.350	13.860	-0.070	-0.493%	7.06万	0.00亿	0.000%
2026-05-06	14.270	14.190	14.350	13.850	0.000	0.000%	5.83万	0.00亿	0.000%
2026-04-30	14.200	14.190	14.360	14.020	0.000	0.000%	3.51万	0.00亿	0.000%
2026-04-29	14.160	14.190	14.490	14.060	0.040	0.283%	4.35万	0.00亿	0.000%
2026-04-28	14.620	14.150	14.710	14.050	-0.570	-3.872%	6.04万	0.00亿	0.000%
2026-04-27	13.940	14.720	14.860	13.730	0.920	6.667%	7.87万	0.00亿	0.000%
2026-04-24	13.850	13.800	13.920	13.630	-0.120	-0.862%	2.67万	0.00亿	0.000%
2026-04-23	14.050	13.920	14.100	13.780	-0.120	-0.855%	3.09万	0.00亿	0.000%
2026-04-22	14.380	14.040	14.390	13.900	-0.310	-2.160%	4.40万	0.00亿	0.000%
2026-04-21	14.270	14.350	15.000	14.160	0.100	0.702%	8.87万	0.00亿	0.000%
2026-04-20	13.900	14.250	14.410	13.770	0.370	2.666%	4.40万	0.00亿	0.000%
2026-04-17	14.050	13.880	14.100	13.700	-0.100	-0.715%	3.40万	0.00亿	0.000%
2026-04-16	13.650	13.980	14.040	13.600	0.430	3.173%	4.30万	0.00亿	0.000%
2026-04-15	13.660	13.550	13.710	13.510	-0.090	-0.660%	1.84万	0.00亿	0.000%
2026-04-14	13.900	13.640	13.910	13.450	-0.170	-1.231%	3.23万	0.00亿	0.000%
2026-04-13	13.770	13.810	13.920	13.610	0.000	0.000%	3.13万	0.00亿	0.000%
2026-04-10	13.470	13.820	14.050	13.470	0.000	0.000%	4.04万	0.00亿	0.000%
2026-04-09	13.690	13.380	13.690	13.300	0.000	0.000%	2.30万	0.00亿	0.000%
2026-04-08	13.630	13.690	13.740	13.390	0.000	0.000%	2.85万	0.00亿	0.000%
2026-04-07	12.800	13.290	13.430	12.730	0.000	0.000%	3.56万	0.00亿	0.000%
2026-04-03	13.300	12.790	13.310	12.700	0.000	0.000%	2.90万	0.00亿	0.000%
2026-04-02	13.460	13.250	13.590	13.140	0.000	0.000%	2.75万	0.00亿	0.000%
2026-04-01	13.670	13.520	13.770	13.400	0.000	0.000%	4.29万	0.00亿	0.000%