当前位置: 爱股网 > 股票行情 > 华侨城Ａ(000069)股票行情

华侨城Ａ(000069)股票行情

华侨城Ａ(000069)

股票行情

实时DDX

行情一览

flash网页行情

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

华侨城Ａ(000069)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
2025-06-13	2.30	2.27	-0.03	-1.30%	2.25	2.30	708310	16096.18	1.03%
2025-06-12	2.31	2.30	-0.01	-0.43%	2.28	2.31	384950	8838.11	0.56%
2025-06-11	2.31	2.31	0.01	0.43%	2.30	2.33	299053	6918.48	0.43%
2025-06-10	2.33	2.30	-0.03	-1.29%	2.29	2.34	479784	11104.34	0.70%
2025-06-09	2.33	2.33	-0.01	-0.43%	2.32	2.34	354732	8264.40	0.51%
2025-06-06	2.34	2.34	-0.01	-0.43%	2.33	2.36	288491	6744.04	0.42%
2025-06-05	2.36	2.35	-0.01	-0.42%	2.33	2.38	317333	7463.04	0.46%
2025-06-04	2.34	2.36	0.03	1.29%	2.33	2.38	269151	6346.22	0.39%
2025-06-03	2.36	2.33	-0.04	-1.69%	2.33	2.37	318530	7452.18	0.46%
2025-05-30	2.37	2.37	0.00	0.00%	2.35	2.38	218495	5168.62	0.32%
2025-05-29	2.35	2.37	0.02	0.85%	2.33	2.37	188277	4441.64	0.27%
2025-05-28	2.36	2.35	-0.01	-0.42%	2.34	2.36	120511	2829.60	0.17%
2025-05-27	2.34	2.36	0.03	1.29%	2.33	2.37	221218	5199.70	0.32%
2025-05-26	2.33	2.33	0.00	0.00%	2.32	2.35	153712	3585.10	0.22%
2025-05-23	2.35	2.33	-0.03	-1.27%	2.33	2.37	285064	6690.20	0.41%
2025-05-22	2.38	2.36	-0.02	-0.84%	2.35	2.39	246038	5826.97	0.36%
2025-05-21	2.39	2.38	-0.02	-0.83%	2.38	2.41	211952	5061.45	0.31%
2025-05-20	2.42	2.40	-0.01	-0.41%	2.38	2.42	280765	6733.74	0.41%
2025-05-19	2.39	2.41	0.03	1.26%	2.38	2.44	336277	8113.40	0.49%
2025-05-16	2.41	2.38	-0.02	-0.83%	2.37	2.42	269862	6446.85	0.39%
2025-05-15	2.40	2.40	0.00	0.00%	2.40	2.44	452684	10933.14	0.66%
2025-05-14	2.37	2.40	0.02	0.84%	2.36	2.42	397283	9500.01	0.58%
2025-05-13	2.37	2.38	0.02	0.85%	2.36	2.39	315158	7481.33	0.46%
2025-05-12	2.36	2.36	0.01	0.43%	2.35	2.37	295427	6968.90	0.43%
2025-05-09	2.39	2.35	-0.04	-1.67%	2.35	2.39	304885	7200.91	0.44%
2025-05-08	2.38	2.39	0.00	0.00%	2.37	2.41	356361	8518.17	0.52%
2025-05-07	2.42	2.39	0.01	0.42%	2.38	2.46	489450	11827.99	0.71%
2025-05-06	2.37	2.38	0.02	0.85%	2.36	2.38	326384	7734.09	0.47%
2025-04-30	2.35	2.36	0.01	0.43%	2.35	2.39	321662	7627.33	0.47%
2025-04-29	2.31	2.35	0.01	0.43%	2.29	2.37	366021	8534.88	0.53%
2025-04-28	2.44	2.34	-0.11	-4.49%	2.33	2.45	909916	21492.37	1.32%
2025-04-25	2.44	2.45	0.01	0.41%	2.43	2.55	1193696	29721.62	1.73%
2025-04-24	2.45	2.44	-0.01	-0.41%	2.41	2.49	582990	14255.33	0.85%
2025-04-23	2.51	2.45	-0.07	-2.78%	2.44	2.52	728189	17994.34	1.06%
2025-04-22	2.49	2.52	0.02	0.80%	2.48	2.53	737602	18482.97	1.07%
2025-04-21	2.49	2.50	-0.02	-0.79%	2.47	2.52	525632	13122.75	0.76%
2025-04-18	2.47	2.52	0.04	1.61%	2.44	2.55	830555	20670.03	1.20%
2025-04-17	2.40	2.48	0.06	2.48%	2.39	2.54	928440	23117.07	1.35%
2025-04-16	2.40	2.42	0.03	1.26%	2.39	2.44	487333	11763.24	0.71%
2025-04-15	2.42	2.39	-0.03	-1.24%	2.38	2.43	302410	7241.43	0.44%
2025-04-14	2.43	2.42	-0.01	-0.41%	2.41	2.47	514202	12509.67	0.75%
2025-04-11	2.48	2.43	-0.08	-3.19%	2.43	2.49	803860	19734.94	1.17%
2025-04-10	2.43	2.51	0.06	2.45%	2.39	2.56	1193042	29470.12	1.73%
2025-04-09	2.26	2.45	0.16	6.99%	2.20	2.47	964316	22719.72	1.40%
2025-04-08	2.27	2.29	0.03	1.33%	2.22	2.31	483489	11005.13	0.70%
2025-04-07	2.43	2.26	-0.25	-9.96%	2.26	2.43	834679	19394.17	1.21%
2025-04-03	2.44	2.51	0.06	2.45%	2.43	2.52	544247	13562.75	0.79%
2025-04-02	2.51	2.45	-0.06	-2.39%	2.45	2.51	416736	10288.77	0.60%
2025-04-01	2.43	2.51	0.09	3.72%	2.42	2.52	800862	19923.17	1.16%
2025-03-31	2.41	2.42	0.00	0.00%	2.40	2.47	542723	13208.32	0.79%
2025-03-28	2.45	2.42	-0.03	-1.22%	2.41	2.48	488763	11928.31	0.71%
2025-03-27	2.46	2.45	-0.01	-0.41%	2.43	2.47	281577	6887.29	0.41%
2025-03-26	2.45	2.46	0.00	0.00%	2.44	2.48	335231	8246.63	0.49%
2025-03-25	2.42	2.46	0.04	1.65%	2.41	2.47	366874	8951.02	0.53%
2025-03-24	2.45	2.42	-0.03	-1.22%	2.40	2.45	423309	10231.84	0.61%
2025-03-21	2.45	2.45	-0.01	-0.41%	2.44	2.48	402062	9878.21	0.58%
2025-03-20	2.46	2.46	0.00	0.00%	2.44	2.49	357000	8814.26	0.52%
2025-03-19	2.48	2.46	-0.01	-0.40%	2.45	2.48	319285	7861.51	0.46%
2025-03-18	2.52	2.47	-0.04	-1.59%	2.46	2.52	496256	12281.95	0.72%
2025-03-17	2.46	2.51	0.06	2.45%	2.46	2.54	688220	17266.85	1.00%
2025-03-14	2.39	2.45	0.06	2.51%	2.39	2.46	510849	12450.70	0.74%
2025-03-13	2.42	2.39	-0.03	-1.24%	2.38	2.43	324342	7781.14	0.47%
2025-03-12	2.43	2.42	-0.01	-0.41%	2.41	2.44	271816	6587.22	0.39%
2025-03-11	2.42	2.43	-0.01	-0.41%	2.40	2.44	245039	5927.87	0.36%
2025-03-10	2.44	2.44	0.00	0.00%	2.42	2.46	282569	6884.64	0.41%
2025-03-07	2.47	2.44	-0.05	-2.01%	2.43	2.48	346872	8462.77	0.50%
2025-03-06	2.44	2.49	0.07	2.89%	2.42	2.49	532842	13126.36	0.77%
2025-03-05	2.45	2.42	-0.04	-1.63%	2.40	2.46	379088	9189.51	0.55%
2025-03-04	2.46	2.46	-0.01	-0.40%	2.43	2.47	347057	8496.28	0.50%
2025-03-03	2.48	2.47	0.00	0.00%	2.45	2.53	490755	12217.27	0.71%
2025-02-28	2.52	2.47	-0.05	-1.98%	2.46	2.54	572841	14315.14	0.83%
2025-02-27	2.53	2.52	-0.01	-0.40%	2.50	2.57	498956	12613.69	0.72%
2025-02-26	2.48	2.53	0.07	2.85%	2.47	2.53	476898	11968.69	0.69%
2025-02-25	2.48	2.46	-0.04	-1.60%	2.45	2.53	471294	11738.68	0.68%
2025-02-24	2.45	2.50	0.05	2.04%	2.44	2.55	593127	14820.49	0.86%
2025-02-21	2.46	2.45	0.00	0.00%	2.42	2.48	442410	10846.59	0.64%
2025-02-20	2.48	2.45	-0.02	-0.81%	2.44	2.49	457766	11264.17	0.66%
2025-02-19	2.46	2.47	0.01	0.41%	2.44	2.48	391316	9636.89	0.57%
2025-02-18	2.56	2.46	-0.09	-3.53%	2.46	2.56	556427	13949.96	0.81%
2025-02-17	2.54	2.55	0.01	0.39%	2.51	2.60	647800	16555.49	0.94%

深证大盘股票行情在线 K线走势图

华侨城Ａ(000069)股票查询