阳谷华泰（300121）历史行情

以下为阳谷华泰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	9.550	9.790	9.800	9.360	0.170	1.767%	12.16万	0.00亿	0.000%
2026-10-08	9.530	9.620	9.710	9.420	0.110	1.157%	9.57万	0.00亿	0.000%
2026-10-07	9.450	9.510	9.590	9.410	0.110	1.170%	600.22万	0.57亿	1.398%
2026-10-06	9.450	9.510	9.590	9.410	0.110	1.170%	600.22万	0.57亿	1.398%
2026-10-05	9.450	9.510	9.590	9.410	0.110	1.170%	600.22万	0.57亿	1.398%
2026-10-02	9.450	9.510	9.590	9.410	0.110	1.170%	600.22万	0.57亿	1.398%
2026-10-01	9.450	9.510	9.590	9.410	0.110	1.170%	600.22万	0.57亿	1.398%
2026-09-30	9.450	9.510	9.590	9.410	0.110	1.170%	6.00万	0.00亿	0.000%
2026-09-29	9.400	9.400	9.540	9.380	-0.050	-0.529%	6.24万	0.00亿	0.000%
2026-09-28	9.750	9.450	9.870	9.350	-0.360	-3.670%	11.99万	0.00亿	0.000%
2026-09-27	9.900	9.810	10.020	9.780	-0.100	-1.009%	1,001.97万	0.99亿	2.333%
2026-09-24	9.900	9.810	10.020	9.780	-0.100	-1.009%	10.02万	0.00亿	0.000%
2026-09-23	9.730	9.910	10.040	9.670	0.120	1.226%	12.70万	0.00亿	0.000%
2026-09-22	9.960	9.790	9.980	9.750	-0.150	-1.509%	9.58万	0.00亿	0.000%
2026-09-21	9.600	9.940	9.950	9.600	0.340	3.542%	15.32万	0.00亿	0.000%
2026-09-18	9.550	9.600	9.680	9.530	0.080	0.840%	8.78万	0.00亿	0.000%
2026-09-17	9.570	9.520	9.720	9.510	-0.190	-1.957%	11.20万	0.00亿	0.000%
2026-09-16	9.470	9.710	10.000	9.470	0.250	2.643%	14.57万	0.00亿	0.000%
2026-09-15	9.870	9.460	9.920	9.460	-0.440	-4.444%	16.43万	0.00亿	0.000%
2026-09-14	9.900	9.900	10.120	9.800	-0.160	-1.590%	19.12万	0.00亿	0.000%
2026-09-11	9.680	10.060	10.180	9.350	0.400	4.141%	31.58万	0.00亿	0.000%
2026-09-10	9.760	9.660	9.900	9.630	-0.180	-1.829%	8.48万	0.00亿	0.000%
2026-09-09	9.760	9.840	9.850	9.720	0.090	0.923%	10.64万	0.00亿	0.000%
2026-09-08	9.700	9.750	9.790	9.590	0.090	0.932%	8.92万	0.00亿	0.000%
2026-09-07	9.600	9.660	9.700	9.510	0.120	1.258%	6.97万	0.00亿	0.000%
2026-09-04	9.650	9.540	9.790	9.470	-0.070	-0.728%	10.85万	0.00亿	0.000%
2026-09-03	9.690	9.610	9.760	9.520	-0.040	-0.415%	7.34万	0.00亿	0.000%
2026-09-02	9.750	9.650	9.780	9.550	-0.180	-1.831%	8.12万	0.00亿	0.000%
2026-09-01	9.740	9.830	9.890	9.720	0.070	0.717%	9.57万	0.00亿	0.000%
2026-08-31	9.710	9.760	9.790	9.610	-0.090	-0.914%	9.27万	0.00亿	0.000%
2026-08-28	9.910	9.850	9.960	9.830	-0.020	-0.203%	7.04万	0.00亿	0.000%
2026-08-27	9.690	9.870	9.880	9.690	0.150	1.543%	7.23万	0.00亿	0.000%
2026-08-26	9.670	9.720	9.780	9.600	0.080	0.830%	8.23万	0.00亿	0.000%
2026-08-25	9.480	9.640	9.680	9.450	0.070	0.731%	5.95万	0.00亿	0.000%
2026-08-24	9.660	9.570	9.660	9.450	-0.040	-0.416%	6.58万	0.00亿	0.000%
2026-08-21	9.600	9.610	9.680	9.410	-0.080	-0.826%	7.17万	0.00亿	0.000%
2026-08-20	9.630	9.690	9.840	9.600	0.230	2.431%	11.94万	0.00亿	0.000%
2026-08-19	9.760	9.460	9.760	9.420	-0.390	-3.959%	11.77万	0.00亿	0.000%
2026-08-18	10.040	9.850	10.040	9.790	-0.170	-1.697%	9.67万	0.00亿	0.000%
2026-08-17	9.680	10.020	10.030	9.550	0.360	3.727%	15.54万	0.00亿	0.000%
2026-08-14	9.460	9.660	9.710	9.460	0.210	2.222%	11.22万	0.00亿	0.000%
2026-08-13	9.800	9.450	9.800	9.450	-0.240	-2.477%	11.02万	0.00亿	0.000%
2026-08-12	9.710	9.690	9.740	9.650	0.020	0.207%	6.37万	0.00亿	0.000%
2026-08-11	9.730	9.670	9.770	9.620	-0.120	-1.226%	7.52万	0.00亿	0.000%
2026-08-10	9.700	9.790	9.790	9.540	0.150	1.556%	12.15万	0.00亿	0.000%
2026-08-07	9.700	9.640	9.700	9.450	-0.040	-0.413%	10.55万	0.00亿	0.000%
2026-08-06	9.630	9.680	9.700	9.510	-0.020	-0.206%	12.25万	0.00亿	0.000%
2026-08-05	9.530	9.700	9.730	9.450	0.200	2.105%	14.99万	0.00亿	0.000%
2026-08-04	9.430	9.500	9.550	9.390	0.060	0.636%	11.66万	0.00亿	0.000%
2026-08-03	9.370	9.440	9.440	9.230	0.100	1.071%	8.96万	0.00亿	0.000%
2026-07-31	9.360	9.340	9.490	9.300	0.200	2.188%	15.43万	0.00亿	0.000%
2026-07-30	9.090	9.140	9.230	9.020	-0.020	-0.218%	10.48万	0.00亿	0.000%
2026-07-29	9.010	9.160	9.160	8.870	0.150	1.665%	12.06万	0.00亿	0.000%
2026-07-28	9.070	9.010	9.180	8.960	-0.120	-1.314%	10.05万	0.00亿	0.000%
2026-07-27	8.920	9.130	9.140	8.900	0.190	2.125%	9.20万	0.00亿	0.000%
2026-07-24	9.020	8.940	9.140	8.940	-0.230	-2.508%	9.34万	0.00亿	0.000%
2026-07-23	9.020	9.170	9.230	8.890	0.090	0.991%	13.20万	0.00亿	0.000%
2026-07-22	9.320	9.080	9.370	9.050	-0.330	-3.507%	12.42万	0.00亿	0.000%
2026-07-21	9.050	9.410	9.440	8.890	0.520	5.849%	15.49万	0.00亿	0.000%
2026-07-20	9.300	8.890	9.440	8.730	-0.480	-5.123%	15.35万	0.00亿	0.000%
2026-07-17	9.620	9.370	9.710	9.360	-0.250	-2.599%	15.10万	0.00亿	0.000%
2026-07-16	9.750	9.620	9.870	9.610	-0.260	-2.632%	15.96万	0.00亿	0.000%
2026-07-15	9.950	9.880	10.030	9.680	-0.090	-0.903%	16.62万	0.00亿	0.000%
2026-07-14	10.300	9.970	10.300	9.670	-0.320	-3.110%	25.54万	0.00亿	0.000%
2026-07-13	11.390	10.290	11.440	10.280	-1.380	-11.825%	41.72万	0.00亿	0.000%
2026-07-10	12.670	11.670	12.750	11.610	-1.270	-9.815%	60.93万	0.00亿	0.000%
2026-07-09	11.800	12.940	12.950	11.470	1.180	10.034%	43.63万	0.00亿	0.000%
2026-07-08	12.850	11.760	13.240	11.760	-1.210	-9.329%	42.23万	0.00亿	0.000%
2026-07-07	12.710	12.970	13.500	12.510	0.090	0.699%	48.74万	0.00亿	0.000%
2026-07-06	13.810	12.880	13.950	12.810	-0.660	-4.874%	35.41万	0.00亿	0.000%
2026-07-03	14.700	13.540	14.910	13.510	-0.870	-6.037%	53.57万	0.00亿	0.000%
2026-07-02	14.800	14.410	14.800	13.950	-0.710	-4.696%	84.47万	0.00亿	0.000%
2026-07-01	12.490	15.120	15.120	12.450	2.520	20.000%	101.87万	0.00亿	0.000%
2026-06-30	11.690	12.600	12.610	11.370	0.810	6.870%	24.27万	0.00亿	0.000%
2026-06-29	12.110	11.790	12.590	11.560	-0.360	-2.963%	21.35万	0.00亿	0.000%
2026-06-26	11.850	12.150	12.560	11.660	0.100	0.830%	21.97万	0.00亿	0.000%
2026-06-25	12.600	12.050	13.000	11.930	-0.660	-5.193%	21.97万	0.00亿	0.000%
2026-06-24	12.690	12.710	12.990	12.370	-0.050	-0.392%	17.53万	0.00亿	0.000%
2026-06-23	13.200	12.760	13.250	12.720	-0.490	-3.698%	20.49万	0.00亿	0.000%
2026-06-22	11.990	13.250	13.270	11.940	1.280	10.693%	37.87万	0.00亿	0.000%
2026-06-18	12.280	11.970	12.480	11.910	-0.580	-4.622%	19.65万	0.00亿	0.000%
2026-06-17	11.860	12.550	12.940	11.800	0.510	4.236%	34.61万	0.00亿	0.000%
2026-06-16	11.320	12.040	12.150	11.170	0.610	5.337%	37.48万	0.00亿	0.000%
2026-06-15	11.440	11.430	12.250	11.150	-1.300	-10.212%	54.26万	0.00亿	0.000%
2026-06-12	13.670	12.730	13.670	12.660	-0.830	-6.121%	30.91万	0.00亿	0.000%
2026-06-11	13.360	13.560	14.410	13.190	0.190	1.421%	25.46万	0.00亿	0.000%
2026-06-10	13.030	13.370	13.820	13.030	0.080	0.602%	18.41万	0.00亿	0.000%
2026-06-09	12.810	13.290	13.600	12.750	0.490	3.828%	23.65万	0.00亿	0.000%
2026-06-08	13.210	12.800	13.530	12.690	-0.410	-3.104%	26.87万	0.00亿	0.000%
2026-06-05	12.300	13.210	13.850	12.260	0.790	6.361%	38.57万	0.00亿	0.000%
2026-06-04	12.050	12.420	12.600	12.000	0.220	1.803%	17.87万	0.00亿	0.000%
2026-06-03	11.430	12.200	12.260	11.430	0.710	6.179%	25.43万	0.00亿	0.000%
2026-06-02	11.300	11.490	11.840	11.110	0.140	1.233%	11.74万	0.00亿	0.000%
2026-06-01	10.940	11.350	11.500	10.920	0.320	2.901%	12.03万	0.00亿	0.000%
2026-05-29	11.800	11.030	11.800	10.910	-0.770	-6.525%	18.54万	0.00亿	0.000%
2026-05-28	11.610	11.800	11.870	11.580	0.200	1.724%	9.22万	0.00亿	0.000%
2026-05-27	12.000	11.600	12.120	11.500	-0.480	-3.974%	14.20万	0.00亿	0.000%
2026-05-26	12.740	12.080	12.820	11.920	-0.740	-5.772%	18.13万	0.00亿	0.000%
2026-05-25	12.600	12.820	13.100	12.260	0.280	2.233%	18.28万	0.00亿	0.000%
2026-05-22	12.170	12.540	12.650	12.090	0.380	3.125%	13.90万	0.00亿	0.000%
2026-05-21	12.940	12.160	13.190	12.110	-0.800	-6.173%	21.66万	0.00亿	0.000%
2026-05-20	13.360	12.960	13.630	12.890	-0.260	-1.967%	19.34万	0.00亿	0.000%
2026-05-19	12.930	13.220	13.330	12.850	0.210	1.614%	17.49万	0.00亿	0.000%
2026-05-18	13.110	13.010	13.220	12.720	-0.121	-0.921%	17.24万	0.00亿	0.000%
2026-05-15	13.321	13.131	13.591	13.011	-0.300	-2.234%	28.61万	0.00亿	0.000%
2026-05-14	12.531	13.431	13.881	12.461	0.960	7.698%	55.13万	0.00亿	0.000%
2026-05-13	12.321	12.471	12.521	12.141	0.070	0.564%	11.06万	0.00亿	0.000%
2026-05-12	12.591	12.401	12.591	12.131	-0.200	-1.587%	14.80万	0.00亿	0.000%
2026-05-11	12.191	12.601	12.701	12.191	0.460	3.789%	16.98万	0.00亿	0.000%
2026-05-08	12.271	12.141	12.281	12.071	-0.200	-1.621%	10.02万	0.00亿	0.000%
2026-05-07	12.411	12.341	12.471	12.201	0.010	0.081%	9.77万	0.00亿	0.000%
2026-05-06	12.271	12.331	12.441	12.251	0.080	0.653%	9.05万	0.00亿	0.000%
2026-04-30	12.501	12.251	12.581	12.141	-0.320	-2.546%	10.22万	0.00亿	0.000%
2026-04-29	12.381	12.571	12.611	12.271	0.100	0.802%	7.54万	0.00亿	0.000%
2026-04-28	12.631	12.471	12.671	12.401	-0.320	-2.502%	10.58万	0.00亿	0.000%
2026-04-27	12.381	12.791	13.011	12.371	0.340	2.731%	15.22万	0.00亿	0.000%
2026-04-24	12.331	12.451	12.691	12.331	0.020	0.161%	9.62万	0.00亿	0.000%
2026-04-23	12.701	12.431	12.761	12.371	-0.530	-4.089%	12.68万	0.00亿	0.000%
2026-04-22	12.771	12.961	12.971	12.711	0.200	1.567%	11.50万	0.00亿	0.000%
2026-04-21	12.741	12.761	12.861	12.671	-0.070	-0.546%	9.56万	0.00亿	0.000%
2026-04-20	12.911	12.831	12.931	12.731	-0.020	-0.156%	9.90万	0.00亿	0.000%
2026-04-17	12.501	12.851	12.931	12.361	0.310	2.472%	12.37万	0.00亿	0.000%
2026-04-16	12.381	12.541	12.591	12.241	0.160	1.292%	7.39万	0.00亿	0.000%
2026-04-15	12.751	12.381	12.751	12.341	-0.380	-2.978%	10.54万	0.00亿	0.000%
2026-04-14	12.481	12.761	12.901	12.321	0.370	2.986%	13.55万	0.00亿	0.000%
2026-04-13	12.641	12.391	12.731	12.291	0.000	0.000%	13.78万	0.00亿	0.000%
2026-04-10	12.731	12.741	13.381	12.731	0.000	0.000%	25.12万	0.00亿	0.000%
2026-04-09	12.041	12.551	12.881	11.881	0.000	0.000%	25.64万	0.00亿	0.000%
2026-04-08	11.881	12.051	12.061	11.731	0.000	0.000%	9.04万	0.00亿	0.000%
2026-04-07	11.331	11.681	11.721	11.261	0.000	0.000%	9.16万	0.00亿	0.000%
2026-04-03	11.541	11.251	11.551	11.241	0.000	0.000%	6.80万	0.00亿	0.000%
2026-04-02	11.871	11.531	11.871	11.441	0.000	0.000%	7.17万	0.00亿	0.000%
2026-04-01	11.801	11.901	11.911	11.731	0.000	0.000%	7.38万	0.00亿	0.000%