华联股份(000882)股票行情
华联股份(000882)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 |
|---|
| 2025-04-30 | 2.20 | 2.20 | -0.02 | -0.90% | 2.19 | 2.27 | 753108 | 16716.96 | 2.75% |
| 2025-04-29 | 2.20 | 2.22 | 0.03 | 1.37% | 2.16 | 2.22 | 727190 | 16005.17 | 2.66% |
| 2025-04-28 | 2.26 | 2.19 | -0.06 | -2.67% | 2.18 | 2.29 | 929904 | 20615.28 | 3.40% |
| 2025-04-25 | 2.26 | 2.25 | -0.01 | -0.44% | 2.23 | 2.31 | 1007803 | 22924.37 | 3.68% |
| 2025-04-24 | 2.29 | 2.26 | -0.05 | -2.16% | 2.23 | 2.31 | 1103533 | 24948.38 | 4.03% |
| 2025-04-23 | 2.39 | 2.31 | -0.09 | -3.75% | 2.30 | 2.39 | 1603662 | 37289.79 | 5.86% |
| 2025-04-22 | 2.40 | 2.40 | -0.01 | -0.41% | 2.38 | 2.44 | 1373229 | 33040.29 | 5.02% |
| 2025-04-21 | 2.38 | 2.41 | -0.02 | -0.82% | 2.37 | 2.47 | 1937887 | 47065.19 | 7.08% |
| 2025-04-18 | 2.29 | 2.43 | 0.11 | 4.74% | 2.25 | 2.52 | 2898093 | 68716.55 | 10.59% |
| 2025-04-17 | 2.24 | 2.32 | 0.06 | 2.65% | 2.24 | 2.42 | 1860864 | 43513.62 | 6.80% |
| 2025-04-16 | 2.29 | 2.26 | -0.04 | -1.74% | 2.20 | 2.32 | 1246405 | 28191.77 | 4.56% |
| 2025-04-15 | 2.34 | 2.30 | -0.06 | -2.54% | 2.29 | 2.40 | 1493460 | 34903.00 | 5.46% |
| 2025-04-14 | 2.33 | 2.36 | 0.05 | 2.16% | 2.33 | 2.42 | 1896703 | 45086.08 | 6.93% |
| 2025-04-11 | 2.30 | 2.31 | -0.04 | -1.70% | 2.27 | 2.37 | 1746763 | 40551.98 | 6.39% |
| 2025-04-10 | 2.24 | 2.35 | 0.10 | 4.44% | 2.21 | 2.44 | 2742071 | 63950.95 | 10.02% |
| 2025-04-09 | 2.19 | 2.25 | 0.03 | 1.35% | 2.03 | 2.32 | 2886175 | 63205.97 | 10.55% |
| 2025-04-08 | 2.01 | 2.22 | 0.20 | 9.90% | 1.93 | 2.22 | 2082106 | 44339.04 | 7.61% |
| 2025-04-07 | 2.15 | 2.02 | -0.22 | -9.82% | 2.02 | 2.15 | 1187177 | 24404.17 | 4.34% |
| 2025-04-03 | 2.17 | 2.24 | 0.04 | 1.82% | 2.16 | 2.28 | 1484427 | 33312.08 | 5.43% |
| 2025-04-02 | 2.23 | 2.20 | -0.03 | -1.35% | 2.19 | 2.23 | 734776 | 16226.87 | 2.69% |
| 2025-04-01 | 2.22 | 2.23 | -0.01 | -0.45% | 2.21 | 2.26 | 820898 | 18359.68 | 3.00% |
| 2025-03-31 | 2.25 | 2.24 | -0.04 | -1.75% | 2.15 | 2.25 | 1569256 | 34478.20 | 5.74% |
| 2025-03-28 | 2.34 | 2.28 | -0.07 | -2.98% | 2.26 | 2.35 | 1176010 | 26927.07 | 4.30% |
| 2025-03-27 | 2.40 | 2.35 | -0.05 | -2.08% | 2.35 | 2.42 | 891770 | 21120.38 | 3.26% |
| 2025-03-26 | 2.37 | 2.40 | 0.01 | 0.42% | 2.36 | 2.42 | 814464 | 19482.17 | 2.98% |
| 2025-03-25 | 2.44 | 2.39 | -0.07 | -2.85% | 2.36 | 2.45 | 1099979 | 26309.75 | 4.02% |
| 2025-03-24 | 2.58 | 2.46 | -0.10 | -3.91% | 2.38 | 2.59 | 1712390 | 42409.53 | 6.26% |
| 2025-03-21 | 2.60 | 2.56 | -0.06 | -2.29% | 2.55 | 2.61 | 1215508 | 31266.26 | 4.44% |
| 2025-03-20 | 2.64 | 2.62 | -0.01 | -0.38% | 2.61 | 2.66 | 1114495 | 29292.94 | 4.07% |
| 2025-03-19 | 2.67 | 2.63 | -0.06 | -2.23% | 2.62 | 2.67 | 1294090 | 34148.75 | 4.73% |
| 2025-03-18 | 2.75 | 2.69 | -0.05 | -1.82% | 2.68 | 2.77 | 1583446 | 42889.22 | 5.79% |
| 2025-03-17 | 2.75 | 2.74 | 0.02 | 0.74% | 2.73 | 2.89 | 2626616 | 73073.86 | 9.60% |
| 2025-03-14 | 2.65 | 2.72 | 0.12 | 4.62% | 2.63 | 2.81 | 2923287 | 79666.74 | 10.69% |
| 2025-03-13 | 2.67 | 2.60 | -0.09 | -3.35% | 2.56 | 2.68 | 1550586 | 40528.95 | 5.67% |
| 2025-03-12 | 2.66 | 2.69 | 0.04 | 1.51% | 2.65 | 2.74 | 1798410 | 48386.48 | 6.57% |
| 2025-03-11 | 2.63 | 2.65 | -0.01 | -0.38% | 2.59 | 2.66 | 1277215 | 33668.49 | 4.67% |
| 2025-03-10 | 2.65 | 2.66 | 0.00 | 0.00% | 2.62 | 2.72 | 1561370 | 41702.04 | 5.71% |
| 2025-03-07 | 2.65 | 2.66 | 0.00 | 0.00% | 2.65 | 2.77 | 2325011 | 62962.20 | 8.50% |
| 2025-03-06 | 2.62 | 2.66 | 0.03 | 1.14% | 2.58 | 2.70 | 2088395 | 55112.43 | 7.63% |
| 2025-03-05 | 2.58 | 2.63 | 0.03 | 1.15% | 2.53 | 2.67 | 1788377 | 46334.73 | 6.54% |
| 2025-03-04 | 2.69 | 2.60 | -0.11 | -4.06% | 2.55 | 2.69 | 2138993 | 55491.23 | 7.82% |
| 2025-03-03 | 2.64 | 2.71 | 0.06 | 2.26% | 2.63 | 2.75 | 2467322 | 66479.95 | 9.02% |
| 2025-02-28 | 2.80 | 2.65 | -0.17 | -6.03% | 2.65 | 2.81 | 3803257 | 103115.83 | 13.90% |
| 2025-02-27 | 2.57 | 2.82 | 0.26 | 10.16% | 2.56 | 2.82 | 5153122 | 140071.77 | 18.84% |
| 2025-02-26 | 2.54 | 2.56 | 0.00 | 0.00% | 2.54 | 2.59 | 1441453 | 36844.55 | 5.27% |
| 2025-02-25 | 2.57 | 2.56 | -0.03 | -1.16% | 2.52 | 2.62 | 1597564 | 41218.22 | 5.84% |
| 2025-02-24 | 2.59 | 2.59 | -0.01 | -0.38% | 2.56 | 2.64 | 1637049 | 42628.05 | 5.98% |
| 2025-02-21 | 2.63 | 2.60 | -0.04 | -1.52% | 2.55 | 2.65 | 1995278 | 51603.83 | 7.29% |
| 2025-02-20 | 2.58 | 2.64 | 0.04 | 1.54% | 2.56 | 2.67 | 2083264 | 54763.92 | 7.62% |
| 2025-02-19 | 2.55 | 2.60 | 0.03 | 1.17% | 2.54 | 2.60 | 1743182 | 44755.22 | 6.37% |
| 2025-02-18 | 2.71 | 2.57 | -0.15 | -5.51% | 2.57 | 2.71 | 2370372 | 62273.86 | 8.67% |
| 2025-02-17 | 2.67 | 2.72 | 0.00 | 0.00% | 2.66 | 2.75 | 2113744 | 57139.43 | 7.73% |
| 2025-02-14 | 2.82 | 2.72 | -0.16 | -5.56% | 2.71 | 2.83 | 3170955 | 87223.43 | 11.59% |
| 2025-02-13 | 2.79 | 2.88 | 0.07 | 2.49% | 2.75 | 2.98 | 4547552 | 129686.28 | 16.62% |
| 2025-02-12 | 2.79 | 2.81 | -0.03 | -1.06% | 2.75 | 2.86 | 3445523 | 96288.55 | 12.60% |
| 2025-02-11 | 2.79 | 2.84 | 0.08 | 2.90% | 2.77 | 2.94 | 5055230 | 143991.11 | 18.48% |
| 2025-02-10 | 2.72 | 2.76 | 0.01 | 0.36% | 2.71 | 2.79 | 4461379 | 122541.98 | 16.31% |
| 2025-02-07 | 2.67 | 2.75 | 0.00 | 0.00% | 2.62 | 2.85 | 5341043 | 145779.80 | 19.52% |
| 2025-02-06 | 2.74 | 2.75 | -0.29 | -9.54% | 2.74 | 2.90 | 7380958 | 203633.03 | 26.98% |
| 2025-02-05 | 3.04 | 3.04 | -0.34 | -10.06% | 3.04 | 3.04 | 1015394 | 30867.98 | 3.71% |
| 2025-01-27 | 3.55 | 3.38 | -0.37 | -9.87% | 3.38 | 3.61 | 4491594 | 152558.78 | 16.42% |
| 2025-01-24 | 3.44 | 3.75 | 0.34 | 9.97% | 3.27 | 3.75 | 8086904 | 290618.94 | 29.56% |
| 2025-01-23 | 3.27 | 3.41 | 0.31 | 10.00% | 2.83 | 3.41 | 8332626 | 268577.12 | 30.46% |
| 2025-01-22 | 2.89 | 3.10 | 0.28 | 9.93% | 2.81 | 3.10 | 8379787 | 251876.48 | 30.63% |
| 2025-01-21 | 2.65 | 2.82 | 0.26 | 10.16% | 2.64 | 2.82 | 3160443 | 87656.45 | 11.55% |
| 2025-01-20 | 2.36 | 2.56 | 0.23 | 9.87% | 2.30 | 2.56 | 3259278 | 81300.63 | 11.91% |
| 2025-01-17 | 2.42 | 2.33 | -0.14 | -5.67% | 2.32 | 2.43 | 2220860 | 52505.12 | 8.12% |
| 2025-01-16 | 2.40 | 2.47 | 0.09 | 3.78% | 2.37 | 2.49 | 3615496 | 88226.71 | 13.22% |
| 2025-01-15 | 2.41 | 2.38 | 0.01 | 0.42% | 2.34 | 2.49 | 3696842 | 89008.38 | 13.51% |
| 2025-01-14 | 2.15 | 2.37 | 0.22 | 10.23% | 2.13 | 2.37 | 2513450 | 57448.13 | 9.19% |
| 2025-01-13 | 2.11 | 2.15 | -0.04 | -1.83% | 2.10 | 2.24 | 2302364 | 49703.75 | 8.42% |
| 2025-01-10 | 2.42 | 2.19 | -0.24 | -9.88% | 2.19 | 2.44 | 2835062 | 64979.72 | 10.36% |
| 2025-01-09 | 2.44 | 2.43 | -0.01 | -0.41% | 2.39 | 2.53 | 4372058 | 107445.36 | 15.98% |
| 2025-01-08 | 2.22 | 2.44 | 0.22 | 9.91% | 2.19 | 2.44 | 3551223 | 82803.30 | 12.98% |
| 2025-01-07 | 2.15 | 2.22 | -0.05 | -2.20% | 2.06 | 2.25 | 3545298 | 76050.83 | 12.96% |
| 2025-01-06 | 2.45 | 2.27 | -0.25 | -9.92% | 2.27 | 2.56 | 4557552 | 107613.23 | 16.66% |
| 2025-01-03 | 2.30 | 2.52 | 0.23 | 10.04% | 2.15 | 2.52 | 6128363 | 148778.62 | 22.40% |
| 2025-01-02 | 2.07 | 2.29 | 0.21 | 10.10% | 2.07 | 2.29 | 2802621 | 63204.67 | 10.25% |
| 2024-12-31 | 2.18 | 2.08 | -0.11 | -5.02% | 2.08 | 2.23 | 1328737 | 28710.05 | 4.86% |
| 2024-12-30 | 2.24 | 2.19 | -0.06 | -2.67% | 2.14 | 2.25 | 1243724 | 27020.32 | 4.55% |
深证大盘股票行情在线 K线走势图
