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 |
|---|
| 2025-08-01 | 1.92 | 1.91 | -0.01 | -0.52% | 1.90 | 1.94 | 677924 | 12966.31 | 2.48% |
| 2025-07-31 | 1.96 | 1.92 | -0.04 | -2.04% | 1.91 | 1.96 | 1005818 | 19417.62 | 3.68% |
| 2025-07-30 | 1.97 | 1.96 | 0.00 | 0.00% | 1.95 | 1.98 | 733312 | 14405.05 | 2.68% |
| 2025-07-29 | 1.98 | 1.96 | -0.02 | -1.01% | 1.93 | 1.98 | 855286 | 16689.61 | 3.13% |
| 2025-07-28 | 2.00 | 1.98 | -0.02 | -1.00% | 1.97 | 2.00 | 785964 | 15592.24 | 2.87% |
| 2025-07-25 | 2.06 | 2.00 | -0.04 | -1.96% | 2.00 | 2.06 | 1148759 | 23174.34 | 4.20% |
| 2025-07-24 | 1.99 | 2.04 | 0.05 | 2.51% | 1.98 | 2.06 | 1678833 | 34204.57 | 6.14% |
| 2025-07-23 | 2.00 | 1.99 | -0.01 | -0.50% | 1.99 | 2.05 | 1197666 | 24171.78 | 4.38% |
| 2025-07-22 | 2.00 | 2.00 | 0.01 | 0.50% | 1.95 | 2.00 | 970778 | 19204.17 | 3.55% |
| 2025-07-21 | 1.94 | 1.99 | 0.05 | 2.58% | 1.94 | 2.00 | 1286668 | 25496.21 | 4.70% |
| 2025-07-18 | 1.95 | 1.94 | -0.01 | -0.51% | 1.93 | 1.97 | 589968 | 11480.93 | 2.16% |
| 2025-07-17 | 1.94 | 1.95 | 0.01 | 0.52% | 1.93 | 1.99 | 961332 | 18798.24 | 3.51% |
| 2025-07-16 | 1.93 | 1.94 | 0.01 | 0.52% | 1.93 | 1.95 | 523377 | 10151.41 | 1.91% |
| 2025-07-15 | 1.99 | 1.93 | -0.07 | -3.50% | 1.91 | 1.99 | 1282104 | 24860.58 | 4.69% |
| 2025-07-14 | 2.04 | 2.00 | -0.04 | -1.96% | 1.99 | 2.05 | 892911 | 17950.62 | 3.26% |
| 2025-07-11 | 2.04 | 2.04 | -0.01 | -0.49% | 2.01 | 2.06 | 991283 | 20171.06 | 3.62% |
| 2025-07-10 | 2.00 | 2.05 | 0.05 | 2.50% | 1.99 | 2.05 | 1160350 | 23588.37 | 4.24% |
| 2025-07-09 | 1.99 | 2.00 | 0.00 | 0.00% | 1.98 | 2.02 | 948585 | 18941.63 | 3.47% |
| 2025-07-08 | 1.94 | 2.00 | 0.07 | 3.63% | 1.93 | 2.00 | 1355974 | 26756.39 | 4.96% |
| 2025-07-07 | 1.94 | 1.93 | 0.00 | 0.00% | 1.92 | 1.96 | 596327 | 11575.30 | 2.18% |
| 2025-07-04 | 1.97 | 1.93 | -0.03 | -1.53% | 1.93 | 1.97 | 692732 | 13497.05 | 2.53% |
| 2025-07-03 | 1.96 | 1.96 | 0.00 | 0.00% | 1.95 | 2.00 | 803106 | 15851.83 | 2.94% |
| 2025-07-02 | 1.96 | 1.96 | 0.01 | 0.51% | 1.94 | 1.97 | 627363 | 12257.92 | 2.29% |
| 2025-07-01 | 1.96 | 1.95 | -0.01 | -0.51% | 1.93 | 1.97 | 648512 | 12624.25 | 2.37% |
| 2025-06-30 | 1.96 | 1.96 | -0.01 | -0.51% | 1.93 | 1.97 | 814672 | 15891.89 | 2.98% |
| 2025-06-27 | 1.96 | 1.97 | 0.02 | 1.03% | 1.94 | 2.00 | 1213815 | 23984.04 | 4.44% |
| 2025-06-26 | 1.95 | 1.95 | -0.01 | -0.51% | 1.95 | 1.99 | 1153222 | 22720.06 | 4.22% |
| 2025-06-25 | 1.96 | 1.96 | 0.02 | 1.03% | 1.91 | 1.98 | 1416915 | 27590.57 | 5.18% |
| 2025-06-24 | 1.88 | 1.94 | 0.06 | 3.19% | 1.88 | 1.95 | 1131248 | 21788.83 | 4.14% |
| 2025-06-23 | 1.84 | 1.88 | 0.01 | 0.53% | 1.83 | 1.89 | 896998 | 16717.30 | 3.28% |
| 2025-06-20 | 1.89 | 1.87 | -0.03 | -1.58% | 1.85 | 1.91 | 1089326 | 20491.49 | 3.98% |
| 2025-06-19 | 1.94 | 1.90 | -0.05 | -2.56% | 1.89 | 1.96 | 841153 | 16124.10 | 3.08% |
| 2025-06-18 | 1.96 | 1.95 | -0.02 | -1.02% | 1.93 | 1.97 | 905048 | 17654.37 | 3.31% |
| 2025-06-17 | 2.00 | 1.97 | -0.03 | -1.50% | 1.96 | 2.01 | 878318 | 17423.18 | 3.21% |
| 2025-06-16 | 2.00 | 2.00 | -0.02 | -0.99% | 1.98 | 2.02 | 822534 | 16450.35 | 3.01% |
| 2025-06-13 | 2.05 | 2.02 | -0.04 | -1.94% | 2.02 | 2.06 | 732850 | 14887.65 | 2.68% |
| 2025-06-12 | 2.06 | 2.06 | 0.00 | 0.00% | 2.05 | 2.08 | 574381 | 11852.62 | 2.10% |
| 2025-06-11 | 2.05 | 2.06 | 0.01 | 0.49% | 2.04 | 2.09 | 566974 | 11763.88 | 2.07% |
| 2025-06-10 | 2.10 | 2.05 | -0.04 | -1.91% | 2.02 | 2.11 | 854559 | 17670.50 | 3.12% |
| 2025-06-09 | 2.07 | 2.09 | 0.02 | 0.97% | 2.05 | 2.10 | 802940 | 16715.79 | 2.94% |
| 2025-06-06 | 2.07 | 2.07 | 0.01 | 0.49% | 2.06 | 2.13 | 891278 | 18672.81 | 3.26% |
| 2025-06-05 | 2.08 | 2.06 | -0.02 | -0.96% | 2.05 | 2.09 | 616329 | 12714.85 | 2.25% |
| 2025-06-04 | 2.05 | 2.08 | 0.02 | 0.97% | 2.05 | 2.08 | 696820 | 14388.91 | 2.55% |
| 2025-06-03 | 2.09 | 2.06 | -0.05 | -2.37% | 2.05 | 2.10 | 855263 | 17717.12 | 3.13% |
| 2025-05-30 | 2.16 | 2.11 | -0.06 | -2.76% | 2.10 | 2.17 | 845881 | 17954.25 | 3.09% |
| 2025-05-29 | 2.14 | 2.17 | 0.02 | 0.93% | 2.12 | 2.20 | 814216 | 17678.38 | 2.98% |
| 2025-05-28 | 2.14 | 2.15 | 0.01 | 0.47% | 2.13 | 2.17 | 522074 | 11253.60 | 1.91% |
| 2025-05-27 | 2.12 | 2.14 | 0.02 | 0.94% | 2.11 | 2.15 | 521135 | 11118.37 | 1.91% |
| 2025-05-26 | 2.12 | 2.12 | -0.01 | -0.47% | 2.10 | 2.13 | 429454 | 9092.80 | 1.57% |
| 2025-05-23 | 2.17 | 2.13 | -0.05 | -2.29% | 2.13 | 2.18 | 654669 | 14050.32 | 2.39% |
| 2025-05-22 | 2.21 | 2.18 | -0.03 | -1.36% | 2.18 | 2.24 | 663329 | 14616.32 | 2.43% |
| 2025-05-21 | 2.24 | 2.21 | -0.04 | -1.78% | 2.20 | 2.25 | 588545 | 13033.14 | 2.15% |
| 2025-05-20 | 2.23 | 2.25 | 0.03 | 1.35% | 2.22 | 2.27 | 779461 | 17525.59 | 2.85% |
| 2025-05-19 | 2.18 | 2.22 | 0.03 | 1.37% | 2.18 | 2.24 | 702222 | 15559.84 | 2.57% |
| 2025-05-16 | 2.18 | 2.19 | 0.00 | 0.00% | 2.16 | 2.19 | 556739 | 12100.06 | 2.04% |
| 2025-05-15 | 2.22 | 2.19 | -0.04 | -1.79% | 2.19 | 2.24 | 537195 | 11829.96 | 1.96% |
| 2025-05-14 | 2.21 | 2.23 | 0.01 | 0.45% | 2.18 | 2.24 | 716125 | 15812.99 | 2.62% |
| 2025-05-13 | 2.23 | 2.22 | 0.00 | 0.00% | 2.21 | 2.27 | 591495 | 13198.22 | 2.16% |
| 2025-05-12 | 2.23 | 2.22 | 0.00 | 0.00% | 2.20 | 2.24 | 611314 | 13540.74 | 2.23% |
| 2025-05-09 | 2.30 | 2.22 | -0.07 | -3.06% | 2.22 | 2.30 | 964404 | 21600.95 | 3.53% |
| 2025-05-08 | 2.25 | 2.29 | 0.03 | 1.33% | 2.24 | 2.32 | 1234748 | 28332.40 | 4.51% |
| 2025-05-07 | 2.29 | 2.26 | 0.00 | 0.00% | 2.24 | 2.33 | 1062914 | 24129.86 | 3.89% |
| 2025-05-06 | 2.20 | 2.26 | 0.06 | 2.73% | 2.20 | 2.26 | 904929 | 20314.88 | 3.31% |
| 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% |
深证大盘股票行情在线 K线走势图
