华阳股份（600348）历史行情

以下为华阳股份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
2026-10-07	8.720	8.880	8.930	8.710	0.160	1.835%	1,842.44万	1.63亿	0.511%
2026-10-06	8.720	8.880	8.930	8.710	0.160	1.835%	1,842.44万	1.63亿	0.511%
2026-10-05	8.720	8.880	8.930	8.710	0.160	1.835%	1,842.44万	1.63亿	0.511%
2026-10-02	8.720	8.880	8.930	8.710	0.160	1.835%	1,842.44万	1.63亿	0.511%
2026-10-01	8.720	8.880	8.930	8.710	0.160	1.835%	1,842.44万	1.63亿	0.511%
2026-09-30	8.720	8.880	8.930	8.710	0.160	1.835%	18.42万	0.00亿	0.000%
2026-09-29	8.900	8.720	8.960	8.600	-0.170	-1.912%	24.90万	0.00亿	0.000%
2026-09-28	8.850	8.890	8.910	8.740	0.000	0.000%	18.03万	0.00亿	0.000%
2026-09-27	9.000	8.890	9.040	8.860	-0.090	-1.002%	1,948.35万	1.74亿	0.540%
2026-09-24	9.000	8.890	9.040	8.860	-0.090	-1.002%	19.48万	0.00亿	0.000%
2026-09-23	9.190	8.980	9.260	8.980	-0.260	-2.814%	18.22万	0.00亿	0.000%
2026-09-22	9.070	9.240	9.240	8.990	0.110	1.205%	28.81万	0.00亿	0.000%
2026-09-21	8.890	9.130	9.150	8.800	0.190	2.125%	25.29万	0.00亿	0.000%
2026-09-18	8.990	8.940	9.050	8.890	-0.100	-1.106%	26.00万	0.00亿	0.000%
2026-09-17	9.120	9.040	9.150	8.940	-0.140	-1.525%	25.62万	0.00亿	0.000%
2026-09-16	9.110	9.180	9.200	8.920	0.020	0.218%	32.27万	0.00亿	0.000%
2026-09-15	8.980	9.160	9.170	8.970	0.180	2.004%	26.35万	0.00亿	0.000%
2026-09-14	9.100	8.980	9.180	8.940	-0.150	-1.643%	26.27万	0.00亿	0.000%
2026-09-11	9.360	9.130	9.410	9.110	-0.250	-2.665%	32.89万	0.00亿	0.000%
2026-09-10	9.510	9.380	9.550	9.320	-0.170	-1.780%	38.88万	0.00亿	0.000%
2026-09-09	8.880	9.550	9.580	8.870	0.670	7.545%	86.21万	0.00亿	0.000%
2026-09-08	8.750	8.880	8.920	8.710	0.160	1.835%	18.07万	0.00亿	0.000%
2026-09-07	8.920	8.720	8.930	8.700	-0.170	-1.912%	24.03万	0.00亿	0.000%
2026-09-04	8.970	8.890	9.040	8.850	-0.070	-0.781%	26.90万	0.00亿	0.000%
2026-09-03	8.870	8.960	9.110	8.850	0.110	1.243%	33.33万	0.00亿	0.000%
2026-09-02	9.350	8.850	9.400	8.810	-0.350	-3.804%	51.41万	0.00亿	0.000%
2026-09-01	9.380	9.200	9.560	9.160	-0.190	-2.023%	55.53万	0.00亿	0.000%
2026-08-31	9.460	9.390	9.470	9.300	0.030	0.321%	35.27万	0.00亿	0.000%
2026-08-28	9.420	9.360	9.550	9.340	-0.150	-1.577%	35.06万	0.00亿	0.000%
2026-08-27	9.080	9.510	9.530	9.050	0.550	6.138%	64.95万	0.00亿	0.000%
2026-08-26	8.880	8.960	9.010	8.820	-0.010	-0.111%	21.60万	0.00亿	0.000%
2026-08-25	9.040	8.970	9.190	8.950	-0.110	-1.211%	30.44万	0.00亿	0.000%
2026-08-24	9.040	9.080	9.150	8.950	0.120	1.339%	31.09万	0.00亿	0.000%
2026-08-21	8.840	8.960	9.040	8.780	0.080	0.901%	24.52万	0.00亿	0.000%
2026-08-20	8.800	8.880	9.040	8.780	0.030	0.339%	24.24万	0.00亿	0.000%
2026-08-19	8.930	8.850	9.080	8.770	-0.070	-0.785%	32.55万	0.00亿	0.000%
2026-08-18	8.860	8.920	9.050	8.840	0.080	0.905%	27.77万	0.00亿	0.000%
2026-08-17	8.930	8.840	9.040	8.730	-0.030	-0.338%	24.71万	0.00亿	0.000%
2026-08-14	8.560	8.870	8.900	8.520	0.300	3.501%	36.72万	0.00亿	0.000%
2026-08-13	8.660	8.570	8.730	8.560	-0.120	-1.381%	19.24万	0.00亿	0.000%
2026-08-12	8.750	8.690	8.880	8.680	-0.110	-1.250%	19.74万	0.00亿	0.000%
2026-08-11	8.770	8.800	8.870	8.640	0.080	0.917%	28.86万	0.00亿	0.000%
2026-08-10	8.490	8.720	8.750	8.460	0.240	2.830%	32.27万	0.00亿	0.000%
2026-08-07	8.510	8.480	8.540	8.370	-0.070	-0.819%	38.96万	0.00亿	0.000%
2026-08-06	8.440	8.550	8.710	8.350	0.100	1.183%	55.38万	0.00亿	0.000%
2026-08-05	8.390	8.450	8.500	8.300	0.030	0.356%	31.11万	0.00亿	0.000%
2026-08-04	8.590	8.420	8.610	8.370	-0.150	-1.750%	24.73万	0.00亿	0.000%
2026-08-03	8.580	8.570	8.700	8.500	-0.050	-0.580%	20.23万	0.00亿	0.000%
2026-07-31	8.560	8.620	8.690	8.520	-0.030	-0.347%	23.21万	0.00亿	0.000%
2026-07-30	8.690	8.650	8.740	8.520	0.010	0.116%	23.20万	0.00亿	0.000%
2026-07-29	8.380	8.640	8.720	8.360	0.240	2.857%	29.82万	0.00亿	0.000%
2026-07-28	8.500	8.400	8.630	8.190	-0.200	-2.326%	36.60万	0.00亿	0.000%
2026-07-27	8.530	8.600	8.630	8.440	0.020	0.233%	21.77万	0.00亿	0.000%
2026-07-24	8.870	8.580	9.020	8.580	-0.290	-3.269%	27.60万	0.00亿	0.000%
2026-07-23	8.600	8.870	8.910	8.550	0.230	2.662%	32.65万	0.00亿	0.000%
2026-07-22	8.450	8.640	8.650	8.400	0.150	1.767%	29.78万	0.00亿	0.000%
2026-07-21	8.430	8.490	8.720	8.420	-0.100	-1.164%	34.71万	0.00亿	0.000%
2026-07-20	8.270	8.590	8.640	8.270	0.400	4.884%	46.22万	0.00亿	0.000%
2026-07-17	8.230	8.190	8.440	8.170	-0.030	-0.365%	30.89万	0.00亿	0.000%
2026-07-16	8.470	8.220	8.650	8.190	-0.330	-3.860%	26.92万	0.00亿	0.000%
2026-07-15	8.470	8.550	8.640	8.420	0.137	1.628%	23.89万	0.00亿	0.000%
2026-07-14	8.193	8.413	8.473	8.133	0.230	2.811%	34.46万	0.00亿	0.000%
2026-07-13	8.183	8.183	8.313	8.093	0.040	0.491%	23.56万	0.00亿	0.000%
2026-07-10	8.263	8.143	8.263	8.073	-0.190	-2.280%	23.12万	0.00亿	0.000%
2026-07-09	8.333	8.333	8.393	8.173	-0.060	-0.715%	27.02万	0.00亿	0.000%
2026-07-08	8.243	8.393	8.453	8.163	0.160	1.943%	32.69万	0.00亿	0.000%
2026-07-07	8.273	8.233	8.313	8.123	-0.040	-0.484%	28.47万	0.00亿	0.000%
2026-07-06	7.953	8.273	8.313	7.863	0.330	4.155%	36.77万	0.00亿	0.000%
2026-07-03	7.873	7.943	8.043	7.853	0.050	0.633%	27.57万	0.00亿	0.000%
2026-07-02	7.603	7.893	7.983	7.603	0.280	3.678%	41.58万	0.00亿	0.000%
2026-07-01	7.363	7.613	7.663	7.303	0.200	2.698%	32.65万	0.00亿	0.000%
2026-06-30	7.503	7.413	7.573	7.283	-0.110	-1.462%	26.12万	0.00亿	0.000%
2026-06-29	7.553	7.523	7.593	7.313	0.020	0.267%	25.74万	0.00亿	0.000%
2026-06-26	7.813	7.503	7.833	7.493	-0.240	-3.100%	29.30万	0.00亿	0.000%
2026-06-25	7.873	7.743	7.953	7.663	-0.190	-2.395%	32.08万	0.00亿	0.000%
2026-06-24	8.083	7.933	8.143	7.833	-0.170	-2.098%	28.01万	0.00亿	0.000%
2026-06-23	8.123	8.103	8.283	8.063	-0.020	-0.246%	27.85万	0.00亿	0.000%
2026-06-22	7.963	8.123	8.183	7.783	0.180	2.266%	39.52万	0.00亿	0.000%
2026-06-18	8.223	7.943	8.253	7.923	-0.280	-3.405%	40.47万	0.00亿	0.000%
2026-06-17	8.333	8.223	8.333	8.203	-0.120	-1.438%	22.77万	0.00亿	0.000%
2026-06-16	8.483	8.343	8.483	8.193	-0.180	-2.112%	35.12万	0.00亿	0.000%
2026-06-15	8.763	8.523	8.813	8.443	-0.300	-3.400%	47.95万	0.00亿	0.000%
2026-06-12	8.683	8.823	8.983	8.633	0.050	0.570%	35.04万	0.00亿	0.000%
2026-06-11	8.753	8.773	8.833	8.503	0.080	0.920%	33.63万	0.00亿	0.000%
2026-06-10	8.963	8.693	9.033	8.643	-0.350	-3.870%	38.61万	0.00亿	0.000%
2026-06-09	9.313	9.043	9.373	8.923	-0.330	-3.521%	47.78万	0.00亿	0.000%
2026-06-08	9.363	9.373	9.623	9.303	-0.160	-1.678%	50.52万	0.00亿	0.000%
2026-06-05	9.543	9.533	9.713	9.493	-0.110	-1.141%	48.76万	0.00亿	0.000%
2026-06-04	9.383	9.643	9.753	9.283	0.180	1.902%	73.25万	0.00亿	0.000%
2026-06-03	9.113	9.463	9.553	8.983	0.280	3.049%	68.63万	0.00亿	0.000%
2026-06-02	9.553	9.183	9.553	9.173	-0.380	-3.974%	68.33万	0.00亿	0.000%
2026-06-01	9.153	9.563	9.563	9.063	0.510	5.633%	82.49万	0.00亿	0.000%
2026-05-29	8.893	9.053	9.193	8.893	0.130	1.457%	44.16万	0.00亿	0.000%
2026-05-28	8.843	8.923	9.083	8.813	0.080	0.905%	40.39万	0.00亿	0.000%
2026-05-27	8.783	8.843	8.973	8.673	0.010	0.113%	36.88万	0.00亿	0.000%
2026-05-26	8.843	8.833	8.913	8.663	-0.060	-0.675%	32.76万	0.00亿	0.000%
2026-05-25	8.813	8.893	8.973	8.763	0.250	2.893%	39.98万	0.00亿	0.000%
2026-05-22	8.743	8.643	8.803	8.593	-0.090	-1.031%	31.36万	0.00亿	0.000%
2026-05-21	8.953	8.733	9.043	8.713	-0.240	-2.675%	38.60万	0.00亿	0.000%
2026-05-20	9.023	8.973	9.143	8.933	-0.080	-0.884%	28.84万	0.00亿	0.000%
2026-05-19	9.173	9.053	9.233	9.003	-0.160	-1.737%	30.89万	0.00亿	0.000%
2026-05-18	9.263	9.213	9.393	8.993	-0.040	-0.432%	33.52万	0.00亿	0.000%
2026-05-15	9.153	9.253	9.423	9.093	0.080	0.872%	46.48万	0.00亿	0.000%
2026-05-14	9.313	9.173	9.363	9.143	-0.130	-1.397%	37.95万	0.00亿	0.000%
2026-05-13	9.593	9.303	9.733	9.283	-0.280	-2.922%	50.59万	0.00亿	0.000%
2026-05-12	9.783	9.583	9.863	9.563	-0.200	-2.044%	42.92万	0.00亿	0.000%
2026-05-11	9.773	9.783	10.023	9.753	0.010	0.102%	52.44万	0.00亿	0.000%
2026-05-08	9.943	9.773	10.113	9.673	-0.190	-1.907%	50.32万	0.00亿	0.000%
2026-05-07	10.243	9.963	10.263	9.933	-0.380	-3.674%	62.14万	0.00亿	0.000%
2026-05-06	10.273	10.343	10.353	10.113	0.130	1.273%	60.68万	0.00亿	0.000%
2026-04-30	10.163	10.213	10.323	10.063	0.090	0.889%	52.90万	0.00亿	0.000%
2026-04-29	9.873	10.123	10.233	9.873	0.150	1.504%	59.92万	0.00亿	0.000%
2026-04-28	9.533	9.973	10.013	9.513	0.410	4.287%	68.41万	0.00亿	0.000%
2026-04-27	9.563	9.563	9.673	9.443	-0.300	-3.042%	64.72万	0.00亿	0.000%
2026-04-24	9.683	9.863	10.053	9.673	0.070	0.715%	52.50万	0.00亿	0.000%
2026-04-23	9.763	9.793	9.923	9.563	-0.070	-0.710%	66.54万	0.00亿	0.000%
2026-04-22	9.863	9.863	10.013	9.713	0.170	1.754%	91.23万	0.00亿	0.000%
2026-04-21	9.233	9.693	9.893	9.233	0.450	4.869%	84.53万	0.00亿	0.000%
2026-04-20	9.063	9.243	9.253	9.023	0.180	1.986%	43.89万	0.00亿	0.000%
2026-04-17	9.023	9.063	9.083	8.913	0.040	0.443%	29.65万	0.00亿	0.000%
2026-04-16	8.973	9.023	9.113	8.933	0.030	0.334%	26.63万	0.00亿	0.000%
2026-04-15	8.963	8.993	9.033	8.823	0.040	0.447%	28.91万	0.00亿	0.000%
2026-04-14	8.953	8.953	9.043	8.883	0.010	0.112%	25.93万	0.00亿	0.000%
2026-04-13	8.963	8.943	9.123	8.883	0.030	0.337%	34.22万	0.00亿	0.000%
2026-04-10	8.863	8.913	9.003	8.783	0.000	0.000%	32.10万	0.00亿	0.000%
2026-04-09	8.983	8.813	9.043	8.793	0.000	0.000%	36.23万	0.00亿	0.000%
2026-04-08	8.773	9.053	9.053	8.733	0.000	0.000%	56.45万	0.00亿	0.000%
2026-04-07	9.213	8.963	9.313	8.833	0.000	0.000%	63.76万	0.00亿	0.000%
2026-04-03	8.763	8.533	8.813	8.483	0.000	0.000%	23.13万	0.00亿	0.000%
2026-04-02	8.763	8.763	8.883	8.663	0.000	0.000%	31.90万	0.00亿	0.000%
2026-04-01	8.653	8.813	8.893	8.563	0.000	0.000%	36.37万	0.00亿	0.000%