华阳智能（301502）历史行情

以下为华阳智能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
2026-10-02	51.680	49.030	51.680	48.900	-2.060	-4.032%	67.60万	0.34亿	2.856%
2026-10-01	51.680	49.030	51.680	48.900	-2.060	-4.032%	67.60万	0.34亿	2.856%
2026-09-30	51.680	49.030	51.680	48.900	-2.060	-4.032%	0.68万	0.00亿	0.000%
2026-09-29	50.080	51.090	51.930	49.510	1.180	2.364%	0.86万	0.00亿	0.000%
2026-09-28	52.070	49.910	52.440	48.830	-2.110	-4.056%	0.74万	0.00亿	0.000%
2026-09-27	53.100	52.020	53.180	52.000	-0.920	-1.738%	51.78万	0.27亿	2.187%
2026-09-24	53.100	52.020	53.180	52.000	-0.920	-1.738%	0.52万	0.00亿	0.000%
2026-09-23	52.940	52.940	53.510	52.500	-0.010	-0.019%	0.58万	0.00亿	0.000%
2026-09-22	53.200	52.950	54.130	52.310	-0.340	-0.638%	0.98万	0.00亿	0.000%
2026-09-21	52.600	53.290	53.870	52.000	0.930	1.776%	0.87万	0.00亿	0.000%
2026-09-18	51.500	52.360	52.970	51.090	0.860	1.670%	1.14万	0.00亿	0.000%
2026-09-17	50.080	51.500	51.850	48.700	1.730	3.476%	0.88万	0.00亿	0.000%
2026-09-16	48.960	49.770	50.440	48.010	0.480	0.974%	0.68万	0.00亿	0.000%
2026-09-15	48.300	49.290	50.490	48.290	0.410	0.839%	0.85万	0.00亿	0.000%
2026-09-14	47.980	48.880	49.100	47.250	0.260	0.535%	0.97万	0.00亿	0.000%
2026-09-11	50.970	48.620	51.720	47.510	-3.280	-6.320%	2.18万	0.00亿	0.000%
2026-09-10	49.100	51.900	52.520	48.500	2.410	4.870%	1.34万	0.00亿	0.000%
2026-09-09	50.320	49.490	50.800	49.050	-0.540	-1.079%	0.46万	0.00亿	0.000%
2026-09-08	50.660	50.030	50.790	50.000	-0.520	-1.029%	0.42万	0.00亿	0.000%
2026-09-07	50.400	50.550	51.260	49.490	0.670	1.343%	0.59万	0.00亿	0.000%
2026-09-04	51.000	49.880	51.700	49.290	-0.540	-1.071%	0.79万	0.00亿	0.000%
2026-09-03	50.630	50.420	51.200	49.810	-0.210	-0.415%	0.74万	0.00亿	0.000%
2026-09-02	50.000	50.630	50.750	48.650	-0.100	-0.197%	0.93万	0.00亿	0.000%
2026-09-01	52.910	50.730	53.500	50.450	-2.750	-5.142%	1.45万	0.00亿	0.000%
2026-08-31	50.080	53.480	53.480	50.080	1.620	3.124%	1.03万	0.00亿	0.000%
2026-08-28	51.800	51.860	54.700	51.440	0.270	0.523%	1.06万	0.00亿	0.000%
2026-08-27	51.350	51.590	52.400	50.090	0.670	1.316%	0.61万	0.00亿	0.000%
2026-08-26	51.880	50.920	51.980	50.060	-0.980	-1.888%	0.58万	0.00亿	0.000%
2026-08-25	50.150	51.900	52.190	49.000	1.500	2.976%	0.72万	0.00亿	0.000%
2026-08-24	51.720	50.400	52.840	49.390	-1.310	-2.533%	0.72万	0.00亿	0.000%
2026-08-21	51.310	51.710	51.910	49.650	0.410	0.799%	0.68万	0.00亿	0.000%
2026-08-20	50.980	51.300	52.000	50.050	1.400	2.806%	0.87万	0.00亿	0.000%
2026-08-19	54.460	49.900	54.460	49.600	-4.340	-8.001%	0.73万	0.00亿	0.000%
2026-08-18	54.500	54.240	54.500	52.600	-0.160	-0.294%	0.57万	0.00亿	0.000%
2026-08-17	53.060	54.400	54.610	52.250	1.500	2.836%	0.71万	0.00亿	0.000%
2026-08-14	51.960	52.900	53.100	51.560	1.050	2.025%	0.55万	0.00亿	0.000%
2026-08-13	53.550	51.850	54.200	51.730	-1.470	-2.757%	0.55万	0.00亿	0.000%
2026-08-12	52.740	53.320	53.980	51.840	0.570	1.081%	0.81万	0.00亿	0.000%
2026-08-11	51.620	52.750	53.630	50.000	0.790	1.520%	0.77万	0.00亿	0.000%
2026-08-10	52.010	51.960	52.800	50.280	-0.450	-0.859%	0.70万	0.00亿	0.000%
2026-08-07	51.530	52.410	52.730	50.200	0.590	1.139%	0.88万	0.00亿	0.000%
2026-08-06	50.260	51.820	51.820	49.150	0.540	1.053%	0.78万	0.00亿	0.000%
2026-08-05	48.450	51.280	51.660	47.690	2.840	5.863%	1.13万	0.00亿	0.000%
2026-08-04	46.440	48.440	48.800	45.500	2.390	5.190%	0.90万	0.00亿	0.000%
2026-08-03	46.610	46.050	47.590	44.650	0.360	0.788%	0.88万	0.00亿	0.000%
2026-07-31	45.230	45.690	47.390	45.230	1.350	3.045%	1.06万	0.00亿	0.000%
2026-07-30	47.830	44.340	48.440	43.790	-3.290	-6.907%	1.08万	0.00亿	0.000%
2026-07-29	48.510	47.630	50.000	46.990	-0.880	-1.814%	1.17万	0.00亿	0.000%
2026-07-28	51.120	48.510	52.220	48.200	-2.110	-4.168%	1.15万	0.00亿	0.000%
2026-07-27	47.870	50.620	51.000	44.210	2.760	5.767%	1.23万	0.00亿	0.000%
2026-07-24	49.050	47.860	49.360	46.520	-1.290	-2.625%	1.22万	0.00亿	0.000%
2026-07-23	46.390	49.150	50.040	46.390	2.360	5.044%	1.32万	0.00亿	0.000%
2026-07-22	49.000	46.790	49.240	46.220	-1.200	-2.501%	1.49万	0.00亿	0.000%
2026-07-21	49.060	47.990	49.060	40.650	0.990	2.106%	2.28万	0.00亿	0.000%
2026-07-20	59.950	47.000	59.950	46.100	-7.650	-13.998%	2.34万	0.00亿	0.000%
2026-07-17	63.100	54.650	63.100	53.820	-7.010	-11.369%	1.02万	0.00亿	0.000%
2026-07-16	61.410	61.660	64.000	60.360	-0.840	-1.344%	0.75万	0.00亿	0.000%
2026-07-15	63.640	62.500	65.620	62.100	-1.200	-1.884%	0.58万	0.00亿	0.000%
2026-07-14	61.360	63.700	64.520	60.760	1.720	2.775%	0.72万	0.00亿	0.000%
2026-07-13	66.740	61.980	67.970	61.000	-5.820	-8.584%	1.12万	0.00亿	0.000%
2026-07-10	68.040	67.800	70.940	67.060	-0.840	-1.224%	0.96万	0.00亿	0.000%
2026-07-09	64.700	68.640	69.370	63.000	4.000	6.188%	1.08万	0.00亿	0.000%
2026-07-08	65.800	64.640	66.710	62.830	-1.010	-1.538%	0.87万	0.00亿	0.000%
2026-07-07	69.000	65.650	69.680	65.460	-3.570	-5.157%	0.78万	0.00亿	0.000%
2026-07-06	70.300	69.220	71.660	68.240	-1.180	-1.676%	0.89万	0.00亿	0.000%
2026-07-03	72.000	70.400	72.990	70.020	-1.150	-1.607%	1.04万	0.00亿	0.000%
2026-07-02	70.210	71.550	76.350	68.200	0.700	0.988%	1.79万	0.00亿	0.000%
2026-07-01	69.850	70.850	72.330	68.550	1.330	1.913%	1.62万	0.00亿	0.000%
2026-06-30	70.250	69.520	74.180	69.120	-1.440	-2.029%	1.86万	0.00亿	0.000%
2026-06-29	85.510	70.960	86.430	69.000	-14.720	-17.180%	2.57万	0.00亿	0.000%
2026-06-26	86.150	85.680	90.480	84.100	-0.170	-0.198%	1.81万	0.00亿	0.000%
2026-06-25	83.820	85.850	85.860	81.580	0.750	0.881%	1.32万	0.00亿	0.000%
2026-06-24	83.370	85.100	86.800	79.970	0.600	0.710%	1.45万	0.00亿	0.000%
2026-06-23	87.350	84.500	90.630	84.150	-2.600	-2.985%	1.78万	0.00亿	0.000%
2026-06-22	85.330	87.100	87.690	80.000	1.800	2.110%	1.74万	0.00亿	0.000%
2026-06-18	84.830	85.300	89.000	84.170	0.640	0.756%	1.18万	0.00亿	0.000%
2026-06-17	85.430	84.660	86.490	83.180	-1.620	-1.878%	1.02万	0.00亿	0.000%
2026-06-16	85.520	86.280	86.910	83.400	0.750	0.877%	1.08万	0.00亿	0.000%
2026-06-15	79.120	85.530	87.660	79.120	6.390	8.074%	1.72万	0.00亿	0.000%
2026-06-12	82.550	79.140	86.000	78.930	-3.400	-4.119%	1.43万	0.00亿	0.000%
2026-06-11	88.200	82.540	88.300	80.550	-5.660	-6.417%	1.97万	0.00亿	0.000%
2026-06-10	80.090	88.200	90.000	79.900	7.050	8.688%	2.04万	0.00亿	0.000%
2026-06-09	82.500	81.150	83.230	78.880	1.450	1.819%	1.18万	0.00亿	0.000%
2026-06-08	79.670	79.700	82.000	75.000	-1.980	-2.424%	1.38万	0.00亿	0.000%
2026-06-05	79.970	81.680	83.970	77.700	0.720	0.889%	1.11万	0.00亿	0.000%
2026-06-04	82.440	80.960	83.690	78.910	-1.470	-1.783%	1.07万	0.00亿	0.000%
2026-06-03	79.800	82.430	85.120	78.730	1.690	2.093%	1.27万	0.00亿	0.000%
2026-06-02	77.520	80.740	82.110	74.920	3.240	4.181%	1.94万	0.00亿	0.000%
2026-06-01	79.120	77.500	80.240	76.740	-1.020	-1.299%	1.99万	0.00亿	0.000%
2026-05-29	84.430	78.520	85.270	77.740	-6.220	-7.340%	2.73万	0.00亿	0.000%
2026-05-28	90.510	84.740	91.440	83.090	-3.990	-4.497%	2.69万	0.00亿	0.000%
2026-05-27	85.320	88.730	89.610	83.820	2.600	3.019%	2.66万	0.00亿	0.000%
2026-05-26	86.030	86.130	87.340	83.370	0.190	0.221%	2.20万	0.00亿	0.000%
2026-05-25	84.190	85.940	88.520	84.190	1.760	2.091%	2.74万	0.00亿	0.000%
2026-05-22	88.190	84.180	89.720	82.210	-2.840	-3.264%	3.39万	0.00亿	0.000%
2026-05-21	87.930	87.020	91.960	85.740	-1.620	-1.828%	3.14万	0.00亿	0.000%
2026-05-20	84.050	88.640	89.330	79.850	5.060	6.054%	3.45万	0.00亿	0.000%
2026-05-19	82.360	83.580	88.700	82.360	2.840	3.517%	3.65万	0.00亿	0.000%
2026-05-18	75.250	80.740	82.240	75.180	5.000	6.602%	3.78万	0.00亿	0.000%
2026-05-15	71.250	75.740	76.740	69.200	5.750	8.215%	3.47万	0.00亿	0.000%
2026-05-14	68.960	69.990	71.580	68.960	0.250	0.358%	2.72万	0.00亿	0.000%
2026-05-13	67.740	69.740	71.540	67.620	1.420	2.078%	3.58万	0.00亿	0.000%
2026-05-12	65.060	68.320	71.110	63.900	3.080	4.721%	3.84万	0.00亿	0.000%
2026-05-11	58.300	65.240	66.340	58.300	7.200	12.405%	3.64万	0.00亿	0.000%
2026-05-08	59.240	58.040	59.640	56.810	-1.360	-2.290%	2.93万	0.00亿	0.000%
2026-05-07	52.980	59.400	60.220	52.980	5.860	10.945%	5.30万	0.00亿	0.000%
2026-05-06	49.750	53.540	54.530	49.750	4.220	8.556%	3.24万	0.00亿	0.000%
2026-04-30	47.540	49.320	49.490	47.540	1.720	3.613%	1.75万	0.00亿	0.000%
2026-04-29	46.130	47.600	47.930	46.120	1.850	4.044%	1.85万	0.00亿	0.000%
2026-04-28	47.380	45.750	47.730	45.480	-1.630	-3.440%	2.43万	0.00亿	0.000%
2026-04-27	48.520	47.380	48.540	46.370	-0.650	-1.353%	2.07万	0.00亿	0.000%
2026-04-24	47.530	48.030	48.730	47.250	0.480	1.009%	1.47万	0.00亿	0.000%
2026-04-23	48.340	47.550	48.340	46.250	-0.540	-1.123%	1.40万	0.00亿	0.000%
2026-04-22	47.240	48.090	48.600	46.690	0.860	1.821%	1.49万	0.00亿	0.000%
2026-04-21	47.140	47.230	47.730	45.950	-0.070	-0.148%	1.26万	0.00亿	0.000%
2026-04-20	45.660	47.300	47.600	45.030	1.640	3.592%	2.14万	0.00亿	0.000%
2026-04-17	45.520	45.660	45.840	44.550	0.120	0.264%	1.50万	0.00亿	0.000%
2026-04-16	43.530	45.540	46.030	43.510	2.000	4.593%	2.58万	0.00亿	0.000%
2026-04-15	44.750	43.540	48.450	42.940	0.010	0.023%	3.80万	0.00亿	0.000%
2026-04-14	43.740	43.530	44.010	42.750	0.060	0.138%	0.64万	0.00亿	0.000%
2026-04-13	43.180	43.470	43.750	42.760	0.080	0.184%	0.70万	0.00亿	0.000%
2026-04-10	43.290	43.390	44.150	43.190	0.600	1.402%	0.64万	0.00亿	0.000%
2026-04-09	44.020	42.790	44.020	42.450	-1.220	-2.772%	0.84万	0.00亿	0.000%
2026-04-08	42.040	44.010	44.080	42.040	2.710	6.562%	0.84万	0.00亿	0.000%
2026-04-07	39.910	41.300	41.630	39.740	0.000	0.000%	0.85万	0.00亿	0.000%
2026-04-03	41.960	39.980	42.420	39.640	0.000	0.000%	0.67万	0.00亿	0.000%
2026-04-02	43.040	41.720	43.190	41.420	0.000	0.000%	0.73万	0.00亿	0.000%
2026-04-01	43.370	43.070	43.680	42.620	0.000	0.000%	0.75万	0.00亿	0.000%