华联股份(000882)股票行情 华联股份股票行情 000882股票行情_爱股网
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 |
|---|
| 2025-10-27 | 2.01 | 2.00 | 0.00 | 0.00% | 1.98 | 2.02 | 642002 | 12829.12 | 2.35% |
| 2025-10-24 | 2.06 | 2.00 | -0.05 | -2.44% | 1.99 | 2.08 | 1142578 | 23132.59 | 4.18% |
| 2025-10-23 | 2.07 | 2.05 | -0.02 | -0.97% | 2.02 | 2.08 | 913056 | 18663.15 | 3.34% |
| 2025-10-22 | 2.03 | 2.07 | 0.04 | 1.97% | 2.02 | 2.09 | 1258105 | 25917.13 | 4.60% |
| 2025-10-21 | 1.97 | 2.03 | 0.06 | 3.05% | 1.96 | 2.04 | 1247434 | 25011.49 | 4.56% |
| 2025-10-20 | 1.97 | 1.97 | 0.02 | 1.03% | 1.95 | 1.98 | 591312 | 11625.90 | 2.16% |
| 2025-10-17 | 1.97 | 1.95 | -0.03 | -1.52% | 1.95 | 2.00 | 794968 | 15693.57 | 2.91% |
| 2025-10-16 | 2.01 | 1.98 | -0.04 | -1.98% | 1.97 | 2.02 | 937033 | 18661.03 | 3.43% |
| 2025-10-15 | 2.00 | 2.02 | 0.02 | 1.00% | 1.99 | 2.04 | 1116361 | 22527.15 | 4.08% |
| 2025-10-14 | 2.01 | 2.00 | -0.01 | -0.50% | 1.99 | 2.05 | 1034864 | 20905.07 | 3.78% |
| 2025-10-13 | 1.96 | 2.01 | 0.00 | 0.00% | 1.92 | 2.02 | 933601 | 18486.97 | 3.41% |
| 2025-10-10 | 1.98 | 2.01 | 0.03 | 1.52% | 1.98 | 2.04 | 1148350 | 23169.87 | 4.20% |
| 2025-10-09 | 2.00 | 1.98 | -0.02 | -1.00% | 1.96 | 2.00 | 723556 | 14326.21 | 2.65% |
| 2025-09-30 | 2.02 | 2.00 | -0.02 | -0.99% | 1.99 | 2.03 | 666359 | 13362.34 | 2.44% |
| 2025-09-29 | 2.00 | 2.02 | 0.02 | 1.00% | 1.96 | 2.02 | 879311 | 17509.83 | 3.21% |
| 2025-09-26 | 2.01 | 2.00 | -0.01 | -0.50% | 1.99 | 2.03 | 843717 | 16968.16 | 3.08% |
| 2025-09-25 | 2.05 | 2.01 | -0.04 | -1.95% | 2.01 | 2.06 | 963480 | 19553.81 | 3.52% |
| 2025-09-24 | 2.03 | 2.05 | 0.01 | 0.49% | 2.01 | 2.06 | 1091686 | 22286.58 | 3.99% |
| 2025-09-23 | 2.13 | 2.04 | -0.11 | -5.12% | 2.02 | 2.14 | 1537175 | 31663.80 | 5.62% |
| 2025-09-22 | 2.19 | 2.15 | -0.06 | -2.71% | 2.11 | 2.19 | 1312259 | 28049.14 | 4.80% |
| 2025-09-19 | 2.31 | 2.21 | -0.10 | -4.33% | 2.18 | 2.32 | 2012799 | 44737.82 | 7.36% |
| 2025-09-18 | 2.34 | 2.31 | -0.03 | -1.28% | 2.28 | 2.43 | 2486697 | 58624.18 | 9.09% |
| 2025-09-17 | 2.37 | 2.34 | -0.04 | -1.68% | 2.28 | 2.44 | 2755317 | 64570.34 | 10.07% |
| 2025-09-16 | 2.31 | 2.38 | 0.06 | 2.59% | 2.30 | 2.38 | 2906116 | 68278.25 | 10.62% |
| 2025-09-15 | 2.27 | 2.32 | 0.07 | 3.11% | 2.23 | 2.34 | 2646605 | 60507.54 | 9.67% |
| 2025-09-12 | 2.21 | 2.25 | 0.02 | 0.90% | 2.21 | 2.29 | 2460159 | 55379.49 | 8.99% |
| 2025-09-11 | 2.20 | 2.23 | 0.01 | 0.45% | 2.16 | 2.24 | 1689094 | 37016.82 | 6.17% |
| 2025-09-10 | 2.19 | 2.22 | 0.02 | 0.91% | 2.17 | 2.25 | 1762546 | 39011.52 | 6.44% |
| 2025-09-09 | 2.17 | 2.20 | 0.02 | 0.92% | 2.14 | 2.22 | 1857850 | 40543.26 | 6.79% |
| 2025-09-08 | 2.21 | 2.18 | -0.06 | -2.68% | 2.16 | 2.28 | 2512608 | 55362.98 | 9.19% |
| 2025-09-05 | 2.30 | 2.24 | -0.08 | -3.45% | 2.09 | 2.30 | 3196288 | 70343.80 | 11.68% |
| 2025-09-04 | 2.25 | 2.32 | 0.11 | 4.98% | 2.17 | 2.35 | 3980645 | 90785.58 | 14.55% |
| 2025-09-03 | 2.16 | 2.21 | 0.04 | 1.84% | 2.14 | 2.28 | 3253753 | 72404.08 | 11.89% |
| 2025-09-02 | 2.12 | 2.17 | 0.06 | 2.84% | 2.11 | 2.28 | 3618793 | 79461.11 | 13.23% |
| 2025-09-01 | 2.01 | 2.11 | 0.09 | 4.46% | 1.99 | 2.15 | 2275326 | 47432.02 | 8.32% |
| 2025-08-29 | 2.05 | 2.02 | -0.03 | -1.46% | 2.02 | 2.08 | 918311 | 18816.69 | 3.36% |
| 2025-08-28 | 2.03 | 2.05 | 0.02 | 0.99% | 1.98 | 2.07 | 1416258 | 28768.53 | 5.18% |
| 2025-08-27 | 2.09 | 2.03 | -0.06 | -2.87% | 2.02 | 2.10 | 1375470 | 28318.14 | 5.03% |
| 2025-08-26 | 2.08 | 2.09 | 0.00 | 0.00% | 2.06 | 2.10 | 973852 | 20311.55 | 3.56% |
| 2025-08-25 | 2.07 | 2.09 | 0.03 | 1.46% | 2.04 | 2.10 | 1346300 | 27958.51 | 4.92% |
| 2025-08-22 | 2.07 | 2.06 | -0.02 | -0.96% | 2.04 | 2.10 | 1105538 | 22766.52 | 4.04% |
| 2025-08-21 | 2.08 | 2.08 | 0.01 | 0.48% | 2.06 | 2.12 | 1538180 | 32038.99 | 5.62% |
| 2025-08-20 | 1.99 | 2.07 | 0.08 | 4.02% | 1.97 | 2.08 | 2448603 | 50113.30 | 8.95% |
| 2025-08-19 | 1.99 | 1.99 | 0.01 | 0.51% | 1.98 | 2.01 | 1172944 | 23390.92 | 4.29% |
| 2025-08-18 | 1.95 | 1.98 | 0.04 | 2.06% | 1.93 | 1.99 | 1144114 | 22570.79 | 4.18% |
| 2025-08-15 | 1.92 | 1.94 | 0.02 | 1.04% | 1.91 | 1.95 | 602153 | 11642.34 | 2.20% |
| 2025-08-14 | 1.96 | 1.92 | -0.05 | -2.54% | 1.92 | 1.97 | 858854 | 16662.33 | 3.14% |
| 2025-08-13 | 2.00 | 1.97 | -0.01 | -0.51% | 1.96 | 2.02 | 874980 | 17337.28 | 3.20% |
| 2025-08-12 | 1.97 | 1.98 | 0.02 | 1.02% | 1.96 | 2.00 | 602939 | 11936.73 | 2.20% |
| 2025-08-11 | 1.94 | 1.96 | 0.02 | 1.03% | 1.92 | 1.97 | 831510 | 16228.29 | 3.04% |
| 2025-08-08 | 1.95 | 1.94 | -0.02 | -1.02% | 1.93 | 1.97 | 485994 | 9452.44 | 1.78% |
| 2025-08-07 | 1.93 | 1.96 | 0.03 | 1.55% | 1.92 | 1.97 | 967401 | 18856.47 | 3.54% |
| 2025-08-06 | 1.93 | 1.93 | 0.00 | 0.00% | 1.91 | 1.94 | 489621 | 9422.79 | 1.79% |
| 2025-08-05 | 1.92 | 1.93 | 0.01 | 0.52% | 1.91 | 1.94 | 419708 | 8092.35 | 1.53% |
| 2025-08-04 | 1.90 | 1.92 | 0.01 | 0.52% | 1.88 | 1.92 | 459365 | 8742.15 | 1.68% |
| 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% |
深证大盘股票行情在线 K线走势图
华联股份(000882)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
