华阳新材（600281）历史行情
以下为华阳新材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 | 4.650 | 4.660 | 4.660 | 4.450 | 0.040 | 0.866% | 11.94万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.620 | 4.620 | 4.720 | 4.550 | 0.000 | 0.000% | 10.07万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.700 | 4.620 | 4.730 | 4.570 | -0.090 | -1.911% | 1,290.10万 | 0.60亿 | 2.508% |
| 2026-10-06 | 4.700 | 4.620 | 4.730 | 4.570 | -0.090 | -1.911% | 1,290.10万 | 0.60亿 | 2.508% |
| 2026-10-05 | 4.700 | 4.620 | 4.730 | 4.570 | -0.090 | -1.911% | 1,290.10万 | 0.60亿 | 2.508% |
| 2026-10-02 | 4.700 | 4.620 | 4.730 | 4.570 | -0.090 | -1.911% | 1,290.10万 | 0.60亿 | 2.508% |
| 2026-10-01 | 4.700 | 4.620 | 4.730 | 4.570 | -0.090 | -1.911% | 1,290.10万 | 0.60亿 | 2.508% |
| 2026-09-30 | 4.700 | 4.620 | 4.730 | 4.570 | -0.090 | -1.911% | 12.90万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.580 | 4.710 | 4.730 | 4.520 | 0.130 | 2.838% | 11.80万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.630 | 4.580 | 4.670 | 4.510 | -0.060 | -1.293% | 14.93万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.630 | 4.640 | 4.800 | 4.630 | -0.090 | -1.903% | 1,725.14万 | 0.81亿 | 3.354% |
| 2026-09-24 | 4.630 | 4.640 | 4.800 | 4.630 | -0.090 | -1.903% | 17.25万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.870 | 4.730 | 4.910 | 4.660 | -0.140 | -2.875% | 32.22万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.450 | 4.870 | 5.450 | 4.820 | -0.110 | -2.209% | 51.52万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.540 | 4.980 | 4.980 | 4.540 | 0.450 | 9.934% | 14.94万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.630 | 4.530 | 4.650 | 4.530 | -0.080 | -1.735% | 9.25万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.550 | 4.610 | 4.660 | 4.490 | -0.040 | -0.860% | 8.80万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.630 | 4.650 | 4.680 | 4.500 | 0.090 | 1.974% | 8.96万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.770 | 4.560 | 4.790 | 4.560 | -0.180 | -3.797% | 9.22万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.700 | 4.740 | 4.790 | 4.620 | 0.020 | 0.424% | 9.62万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.870 | 4.720 | 4.870 | 4.610 | -0.180 | -3.673% | 14.06万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.980 | 4.900 | 4.990 | 4.810 | -0.060 | -1.210% | 11.66万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.880 | 4.960 | 4.960 | 4.870 | 0.080 | 1.639% | 12.13万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.860 | 4.880 | 4.900 | 4.800 | 0.040 | 0.826% | 8.28万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.790 | 4.840 | 4.860 | 4.740 | 0.050 | 1.044% | 9.35万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.880 | 4.790 | 4.900 | 4.750 | -0.030 | -0.622% | 10.85万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.910 | 4.820 | 4.950 | 4.770 | -0.060 | -1.230% | 11.16万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.900 | 4.880 | 4.960 | 4.810 | -0.060 | -1.215% | 12.40万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.850 | 4.940 | 4.990 | 4.840 | 0.080 | 1.646% | 15.45万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.950 | 4.860 | 4.950 | 4.810 | -0.120 | -2.410% | 20.02万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.930 | 4.980 | 5.010 | 4.870 | 0.010 | 0.201% | 25.37万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.860 | 4.970 | 5.020 | 4.830 | 0.070 | 1.429% | 33.64万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.870 | 4.900 | 5.030 | 4.770 | -0.150 | -2.970% | 55.35万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.600 | 5.050 | 5.050 | 4.500 | 0.460 | 10.022% | 32.05万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.590 | 4.590 | 4.770 | 4.540 | -0.030 | -0.649% | 25.05万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.620 | 4.620 | 4.810 | 4.550 | -0.060 | -1.282% | 32.04万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.830 | 4.680 | 4.840 | 4.570 | -0.260 | -5.263% | 41.28万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.660 | 4.940 | 4.970 | 4.600 | 0.070 | 1.437% | 54.06万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.340 | 4.870 | 5.340 | 4.740 | 0.020 | 0.412% | 65.27万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.440 | 4.850 | 4.850 | 4.390 | 0.440 | 9.977% | 16.55万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.400 | 4.410 | 4.470 | 4.340 | 0.010 | 0.227% | 7.17万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.520 | 4.400 | 4.520 | 4.370 | -0.110 | -2.439% | 8.41万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.480 | 4.510 | 4.530 | 4.440 | 0.040 | 0.895% | 5.97万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.480 | 4.470 | 4.540 | 4.430 | -0.060 | -1.325% | 8.80万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.360 | 4.530 | 4.540 | 4.320 | 0.170 | 3.899% | 10.90万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.320 | 4.360 | 4.380 | 4.250 | 0.020 | 0.461% | 13.46万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.380 | 4.340 | 4.520 | 4.250 | 0.050 | 1.166% | 18.33万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.300 | 4.290 | 4.370 | 4.240 | 0.030 | 0.704% | 11.59万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.290 | 4.260 | 4.310 | 4.230 | -0.010 | -0.234% | 7.30万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.120 | 4.270 | 4.270 | 4.090 | 0.180 | 4.401% | 9.83万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.090 | 4.090 | 4.130 | 4.040 | 0.050 | 1.238% | 8.01万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.050 | 4.040 | 4.150 | 4.010 | -0.020 | -0.493% | 10.91万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.940 | 4.060 | 4.100 | 3.890 | 0.140 | 3.571% | 10.88万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.860 | 3.920 | 3.980 | 3.840 | 0.040 | 1.031% | 8.86万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.810 | 3.880 | 3.900 | 3.750 | 0.100 | 2.646% | 8.29万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.920 | 3.780 | 3.960 | 3.730 | -0.130 | -3.325% | 8.28万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.710 | 3.910 | 3.920 | 3.700 | 0.210 | 5.676% | 12.45万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.710 | 3.700 | 3.830 | 3.660 | -0.040 | -1.070% | 10.28万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.710 | 3.740 | 3.750 | 3.510 | 0.030 | 0.809% | 12.41万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.880 | 3.710 | 3.970 | 3.660 | -0.140 | -3.636% | 12.55万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.020 | 3.850 | 4.090 | 3.800 | -0.160 | -3.990% | 11.92万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.000 | 4.010 | 4.140 | 3.930 | 0.000 | 0.000% | 8.84万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.970 | 4.010 | 4.060 | 3.920 | 0.040 | 1.008% | 8.67万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.780 | 3.970 | 3.980 | 3.740 | 0.210 | 5.585% | 14.66万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.970 | 3.760 | 3.980 | 3.760 | -0.210 | -5.290% | 9.69万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.900 | 3.970 | 4.070 | 3.790 | 0.090 | 2.320% | 11.33万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.900 | 3.880 | 3.960 | 3.760 | -0.020 | -0.513% | 9.31万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.930 | 3.900 | 3.950 | 3.840 | -0.070 | -1.763% | 8.74万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.020 | 3.970 | 4.050 | 3.930 | -0.050 | -1.244% | 9.31万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.190 | 4.020 | 4.270 | 4.000 | -0.160 | -3.828% | 14.60万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.340 | 4.180 | 4.360 | 4.150 | -0.100 | -2.336% | 15.52万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.220 | 4.280 | 4.400 | 4.220 | 0.040 | 0.943% | 11.70万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.100 | 4.240 | 4.320 | 4.080 | 0.140 | 3.415% | 16.53万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.210 | 4.100 | 4.250 | 4.080 | -0.100 | -2.381% | 10.76万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.270 | 4.200 | 4.290 | 4.050 | -0.050 | -1.176% | 11.52万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.300 | 4.250 | 4.350 | 4.150 | -0.100 | -2.299% | 12.25万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.420 | 4.350 | 4.420 | 4.250 | -0.070 | -1.584% | 12.24万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.690 | 4.420 | 4.720 | 4.310 | -0.280 | -5.957% | 17.24万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.780 | 4.700 | 4.910 | 4.660 | -0.100 | -2.083% | 18.75万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.520 | 4.800 | 4.820 | 4.450 | 0.290 | 6.430% | 22.66万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.550 | 4.510 | 4.640 | 4.340 | -0.030 | -0.661% | 15.65万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.950 | 4.540 | 4.990 | 4.500 | -0.410 | -8.283% | 21.07万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.800 | 4.950 | 5.010 | 4.730 | 0.080 | 1.643% | 13.09万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.940 | 4.870 | 5.080 | 4.790 | -0.030 | -0.612% | 11.39万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.900 | 4.900 | 5.140 | 4.810 | 0.050 | 1.031% | 11.96万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.670 | 4.850 | 4.860 | 4.600 | 0.150 | 3.191% | 13.32万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.830 | 4.700 | 4.830 | 4.560 | -0.150 | -3.093% | 10.09万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.840 | 4.850 | 4.920 | 4.760 | 0.050 | 1.042% | 9.12万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.900 | 4.800 | 5.040 | 4.740 | -0.200 | -4.000% | 10.98万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.970 | 5.000 | 5.100 | 4.870 | 0.030 | 0.604% | 11.70万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.020 | 4.970 | 5.150 | 4.910 | -0.160 | -3.119% | 11.64万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.050 | 5.130 | 5.230 | 4.970 | 0.100 | 1.988% | 12.19万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.090 | 5.030 | 5.150 | 4.920 | -0.060 | -1.179% | 7.15万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.910 | 5.090 | 5.230 | 4.900 | 0.200 | 4.090% | 13.23万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.070 | 4.890 | 5.130 | 4.860 | -0.200 | -3.929% | 8.27万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.990 | 5.090 | 5.140 | 4.960 | 0.080 | 1.597% | 7.54万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.170 | 5.010 | 5.240 | 4.960 | -0.210 | -4.023% | 9.17万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.190 | 5.220 | 5.240 | 5.100 | 0.010 | 0.192% | 7.10万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.380 | 5.210 | 5.470 | 5.140 | -0.170 | -3.160% | 9.79万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.220 | 5.380 | 5.430 | 5.140 | 0.200 | 3.861% | 9.48万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.370 | 5.180 | 5.490 | 5.160 | -0.150 | -2.814% | 9.10万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.410 | 5.330 | 5.410 | 5.250 | -0.070 | -1.296% | 5.56万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.470 | 5.400 | 5.490 | 5.320 | -0.070 | -1.280% | 6.78万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.390 | 5.470 | 5.470 | 5.260 | 0.080 | 1.484% | 9.17万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.390 | 5.390 | 5.490 | 5.350 | 0.000 | 0.000% | 8.17万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.510 | 5.390 | 5.520 | 5.380 | -0.130 | -2.355% | 8.10万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.600 | 5.520 | 5.600 | 5.500 | -0.030 | -0.541% | 8.04万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.660 | 5.550 | 5.730 | 5.510 | -0.110 | -1.943% | 6.77万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.710 | 5.660 | 5.750 | 5.630 | -0.050 | -0.876% | 8.76万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.650 | 5.710 | 5.730 | 5.640 | 0.040 | 0.705% | 6.23万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.750 | 5.670 | 5.760 | 5.640 | -0.030 | -0.526% | 8.39万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.620 | 5.700 | 5.750 | 5.620 | 0.100 | 1.786% | 11.73万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.600 | 5.600 | 5.700 | 5.560 | -0.050 | -0.885% | 9.66万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.520 | 5.650 | 5.710 | 5.490 | 0.120 | 2.170% | 11.18万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.520 | 5.530 | 5.600 | 5.480 | -0.010 | -0.181% | 7.38万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.550 | 5.540 | 5.550 | 5.370 | 0.000 | 0.000% | 8.09万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.490 | 5.540 | 5.580 | 5.360 | 0.080 | 1.465% | 9.40万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.560 | 5.460 | 5.560 | 5.410 | -0.100 | -1.799% | 7.96万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.560 | 5.560 | 5.620 | 5.510 | 0.000 | 0.000% | 6.74万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.600 | 5.560 | 5.610 | 5.520 | -0.080 | -1.418% | 6.92万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.560 | 5.640 | 5.670 | 5.500 | 0.060 | 1.075% | 10.87万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.480 | 5.580 | 5.610 | 5.430 | 0.070 | 1.270% | 11.22万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.410 | 5.510 | 5.530 | 5.370 | 0.120 | 2.226% | 9.38万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.450 | 5.390 | 5.500 | 5.380 | -0.060 | -1.101% | 7.90万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.540 | 5.450 | 5.560 | 5.380 | -0.070 | -1.268% | 9.18万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.420 | 5.520 | 5.520 | 5.370 | 0.000 | 0.000% | 9.87万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.400 | 5.420 | 5.470 | 5.340 | 0.000 | 0.000% | 7.24万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.400 | 5.380 | 5.480 | 5.330 | 0.000 | 0.000% | 9.77万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.420 | 5.400 | 5.450 | 5.320 | 0.000 | 0.000% | 8.62万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.050 | 5.290 | 5.310 | 5.050 | 0.000 | 0.000% | 11.55万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.300 | 5.050 | 5.320 | 5.030 | 0.000 | 0.000% | 8.67万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.330 | 5.260 | 5.370 | 5.210 | 0.000 | 0.000% | 7.30万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.440 | 5.340 | 5.480 | 5.280 | 0.000 | 0.000% | 7.85万 | 0.00亿 | 0.000% |