华联控股(000036)股票行情
华联控股(000036)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-17 | 3.54 | 3.56 | 0.03 | 0.85% | 3.51 | 3.57 | 114806 | 4066.08 | 0.78% |
| 2025-06-16 | 3.50 | 3.53 | 0.02 | 0.57% | 3.50 | 3.56 | 100923 | 3563.28 | 0.68% |
| 2025-06-13 | 3.58 | 3.51 | -0.07 | -1.96% | 3.50 | 3.59 | 154533 | 5459.67 | 1.04% |
| 2025-06-12 | 3.63 | 3.58 | -0.06 | -1.65% | 3.54 | 3.65 | 217218 | 7775.00 | 1.47% |
| 2025-06-11 | 3.63 | 3.64 | 0.01 | 0.28% | 3.61 | 3.69 | 193701 | 7074.18 | 1.31% |
| 2025-06-10 | 3.67 | 3.63 | 0.00 | 0.00% | 3.58 | 3.70 | 270625 | 9843.09 | 1.83% |
| 2025-06-09 | 3.69 | 3.63 | -0.10 | -2.68% | 3.61 | 3.73 | 526883 | 19259.83 | 3.56% |
| 2025-06-06 | 3.54 | 3.73 | 0.20 | 5.67% | 3.53 | 3.88 | 839741 | 31688.77 | 5.67% |
| 2025-06-05 | 3.54 | 3.53 | -0.03 | -0.84% | 3.50 | 3.56 | 94765 | 3340.87 | 0.64% |
| 2025-06-04 | 3.55 | 3.56 | 0.05 | 1.42% | 3.50 | 3.57 | 116458 | 4118.86 | 0.79% |
| 2025-06-03 | 3.52 | 3.51 | -0.04 | -1.13% | 3.49 | 3.59 | 134470 | 4730.15 | 0.91% |
| 2025-05-30 | 3.53 | 3.55 | 0.00 | 0.00% | 3.51 | 3.57 | 89709 | 3179.46 | 0.61% |
| 2025-05-29 | 3.51 | 3.55 | 0.03 | 0.85% | 3.51 | 3.56 | 89677 | 3172.71 | 0.61% |
| 2025-05-28 | 3.57 | 3.52 | -0.04 | -1.12% | 3.50 | 3.57 | 95446 | 3363.34 | 0.64% |
| 2025-05-27 | 3.59 | 3.56 | 0.02 | 0.56% | 3.53 | 3.59 | 87861 | 3121.59 | 0.59% |
| 2025-05-26 | 3.59 | 3.54 | -0.02 | -0.56% | 3.52 | 3.59 | 108065 | 3840.78 | 0.73% |
| 2025-05-23 | 3.60 | 3.56 | -0.05 | -1.39% | 3.54 | 3.69 | 207983 | 7514.83 | 1.40% |
| 2025-05-22 | 3.57 | 3.61 | 0.02 | 0.56% | 3.52 | 3.65 | 174970 | 6275.99 | 1.18% |
| 2025-05-21 | 3.59 | 3.59 | 0.00 | 0.00% | 3.56 | 3.68 | 174022 | 6291.86 | 1.17% |
| 2025-05-20 | 3.55 | 3.59 | 0.03 | 0.84% | 3.52 | 3.62 | 183266 | 6520.84 | 1.24% |
| 2025-05-19 | 3.52 | 3.56 | 0.05 | 1.42% | 3.50 | 3.62 | 233338 | 8375.12 | 1.58% |
| 2025-05-16 | 3.50 | 3.51 | -0.01 | -0.28% | 3.48 | 3.53 | 97416 | 3412.67 | 0.66% |
| 2025-05-15 | 3.59 | 3.52 | -0.07 | -1.95% | 3.51 | 3.60 | 109412 | 3870.97 | 0.74% |
| 2025-05-14 | 3.60 | 3.59 | -0.03 | -0.83% | 3.58 | 3.64 | 135591 | 4885.62 | 0.92% |
| 2025-05-13 | 3.63 | 3.62 | -0.01 | -0.28% | 3.58 | 3.67 | 111946 | 4051.21 | 0.76% |
| 2025-05-12 | 3.66 | 3.63 | 0.01 | 0.28% | 3.61 | 3.66 | 118061 | 4288.87 | 0.80% |
| 2025-05-09 | 3.72 | 3.62 | -0.08 | -2.16% | 3.62 | 3.72 | 131729 | 4806.07 | 0.89% |
| 2025-05-08 | 3.75 | 3.70 | -0.01 | -0.27% | 3.68 | 3.75 | 92283 | 3420.29 | 0.62% |
| 2025-05-07 | 3.79 | 3.71 | 0.03 | 0.82% | 3.69 | 3.83 | 156059 | 5845.04 | 1.05% |
| 2025-05-06 | 3.67 | 3.68 | 0.04 | 1.10% | 3.64 | 3.71 | 108123 | 3967.72 | 0.73% |
| 2025-04-30 | 3.65 | 3.64 | 0.03 | 0.83% | 3.61 | 3.68 | 136736 | 4989.08 | 0.92% |
| 2025-04-29 | 3.59 | 3.61 | 0.02 | 0.56% | 3.56 | 3.67 | 120954 | 4370.89 | 0.82% |
| 2025-04-28 | 3.66 | 3.59 | -0.08 | -2.18% | 3.54 | 3.67 | 196180 | 7034.96 | 1.32% |
| 2025-04-25 | 3.66 | 3.67 | -0.02 | -0.54% | 3.65 | 3.76 | 151627 | 5608.82 | 1.02% |
| 2025-04-24 | 3.77 | 3.69 | -0.06 | -1.60% | 3.66 | 3.80 | 141433 | 5254.08 | 0.96% |
| 2025-04-23 | 3.73 | 3.75 | 0.04 | 1.08% | 3.69 | 3.84 | 237414 | 8934.48 | 1.60% |
| 2025-04-22 | 3.64 | 3.71 | 0.06 | 1.64% | 3.64 | 3.71 | 148848 | 5473.03 | 1.01% |
| 2025-04-21 | 3.66 | 3.65 | -0.02 | -0.54% | 3.58 | 3.69 | 148014 | 5354.73 | 1.00% |
| 2025-04-18 | 3.60 | 3.67 | 0.07 | 1.94% | 3.59 | 3.69 | 157907 | 5746.56 | 1.07% |
| 2025-04-17 | 3.52 | 3.60 | 0.06 | 1.69% | 3.51 | 3.65 | 155841 | 5618.36 | 1.05% |
| 2025-04-16 | 3.67 | 3.54 | -0.13 | -3.54% | 3.49 | 3.73 | 207103 | 7405.12 | 1.40% |
| 2025-04-15 | 3.60 | 3.67 | 0.07 | 1.94% | 3.55 | 3.72 | 189393 | 6901.00 | 1.28% |
| 2025-04-14 | 3.58 | 3.60 | 0.05 | 1.41% | 3.56 | 3.65 | 150308 | 5426.73 | 1.02% |
| 2025-04-11 | 3.47 | 3.55 | 0.02 | 0.57% | 3.47 | 3.59 | 172364 | 6089.13 | 1.16% |
| 2025-04-10 | 3.52 | 3.53 | 0.11 | 3.22% | 3.48 | 3.59 | 219183 | 7763.16 | 1.48% |
| 2025-04-09 | 3.21 | 3.42 | 0.17 | 5.23% | 3.03 | 3.45 | 364295 | 11929.92 | 2.46% |
| 2025-04-08 | 3.34 | 3.25 | -0.22 | -6.34% | 3.17 | 3.43 | 389581 | 12748.07 | 2.63% |
| 2025-04-07 | 3.62 | 3.47 | -0.38 | -9.87% | 3.47 | 3.65 | 222990 | 7817.77 | 1.51% |
| 2025-04-03 | 3.79 | 3.85 | 0.02 | 0.52% | 3.77 | 3.88 | 176440 | 6784.44 | 1.19% |
| 2025-04-02 | 3.83 | 3.83 | -0.02 | -0.52% | 3.81 | 3.86 | 64490 | 2471.30 | 0.44% |
| 2025-04-01 | 3.83 | 3.85 | 0.03 | 0.79% | 3.81 | 3.89 | 85420 | 3285.33 | 0.58% |
| 2025-03-31 | 3.82 | 3.82 | -0.03 | -0.78% | 3.73 | 3.83 | 132470 | 5006.78 | 0.89% |
| 2025-03-28 | 3.92 | 3.85 | -0.07 | -1.79% | 3.82 | 3.92 | 135591 | 5223.12 | 0.92% |
| 2025-03-27 | 3.91 | 3.92 | 0.01 | 0.26% | 3.85 | 3.94 | 117678 | 4596.42 | 0.79% |
| 2025-03-26 | 3.92 | 3.91 | 0.00 | 0.00% | 3.88 | 3.94 | 103179 | 4036.20 | 0.70% |
| 2025-03-25 | 3.89 | 3.91 | 0.04 | 1.03% | 3.84 | 3.92 | 116996 | 4536.54 | 0.79% |
| 2025-03-24 | 3.98 | 3.87 | -0.11 | -2.76% | 3.82 | 3.99 | 187385 | 7288.19 | 1.27% |
| 2025-03-21 | 4.11 | 3.98 | -0.13 | -3.16% | 3.96 | 4.12 | 232689 | 9353.90 | 1.57% |
| 2025-03-20 | 4.12 | 4.11 | 0.00 | 0.00% | 4.09 | 4.14 | 124095 | 5108.58 | 0.84% |
| 2025-03-19 | 4.18 | 4.11 | -0.03 | -0.72% | 4.10 | 4.18 | 145235 | 5996.44 | 0.98% |
| 2025-03-18 | 4.16 | 4.14 | -0.02 | -0.48% | 4.11 | 4.19 | 157883 | 6531.90 | 1.07% |
| 2025-03-17 | 4.20 | 4.16 | -0.04 | -0.95% | 4.16 | 4.27 | 218629 | 9195.49 | 1.48% |
| 2025-03-14 | 4.18 | 4.20 | 0.04 | 0.96% | 4.15 | 4.28 | 261075 | 10971.44 | 1.76% |
| 2025-03-13 | 4.12 | 4.16 | 0.01 | 0.24% | 4.08 | 4.16 | 140408 | 5780.47 | 0.95% |
| 2025-03-12 | 4.24 | 4.15 | -0.09 | -2.12% | 4.14 | 4.25 | 238098 | 9910.68 | 1.61% |
| 2025-03-11 | 4.15 | 4.24 | 0.06 | 1.44% | 4.09 | 4.27 | 264211 | 11049.13 | 1.78% |
| 2025-03-10 | 4.12 | 4.18 | 0.07 | 1.70% | 4.12 | 4.30 | 371966 | 15634.85 | 2.51% |
| 2025-03-07 | 4.19 | 4.11 | -0.10 | -2.38% | 4.08 | 4.23 | 276714 | 11430.04 | 1.87% |
| 2025-03-06 | 4.21 | 4.21 | 0.02 | 0.48% | 4.19 | 4.28 | 380798 | 16098.96 | 2.57% |
| 2025-03-05 | 4.29 | 4.19 | -0.13 | -3.01% | 4.11 | 4.32 | 374310 | 15663.27 | 2.53% |
| 2025-03-04 | 4.32 | 4.32 | -0.08 | -1.82% | 4.21 | 4.39 | 473989 | 20457.84 | 3.20% |
| 2025-03-03 | 4.29 | 4.40 | 0.11 | 2.56% | 4.21 | 4.44 | 1012812 | 44055.84 | 6.84% |
| 2025-02-28 | 3.89 | 4.29 | 0.39 | 10.00% | 3.89 | 4.29 | 682107 | 28756.43 | 4.61% |
| 2025-02-27 | 3.93 | 3.90 | -0.02 | -0.51% | 3.84 | 4.02 | 169479 | 6623.33 | 1.14% |
| 2025-02-26 | 3.77 | 3.92 | 0.15 | 3.98% | 3.75 | 3.94 | 263870 | 10186.81 | 1.78% |
| 2025-02-25 | 3.76 | 3.77 | -0.04 | -1.05% | 3.73 | 3.83 | 183526 | 6935.31 | 1.24% |
| 2025-02-24 | 3.89 | 3.81 | -0.08 | -2.06% | 3.75 | 3.91 | 312050 | 11866.12 | 2.11% |
| 2025-02-21 | 3.92 | 3.89 | -0.04 | -1.02% | 3.86 | 3.99 | 277660 | 10843.21 | 1.88% |
| 2025-02-20 | 3.89 | 3.93 | 0.04 | 1.03% | 3.87 | 3.94 | 186483 | 7277.67 | 1.26% |
| 2025-02-19 | 3.89 | 3.89 | 0.00 | 0.00% | 3.86 | 3.92 | 185218 | 7197.66 | 1.25% |
深证大盘股票行情在线 K线走势图
