华谊兄弟(300027)股票行情
华谊兄弟(300027)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 | 2.78 | 2.79 | 0.02 | 0.72% | 2.75 | 2.81 | 867275 | 24081.06 | 3.49% | 81.00 |
| 2025-07-31 | 2.86 | 2.77 | -0.09 | -3.15% | 2.75 | 2.88 | 1267987 | 35593.12 | 5.10% | 50.00 |
| 2025-07-30 | 2.83 | 2.86 | 0.02 | 0.70% | 2.82 | 2.93 | 1517113 | 43574.42 | 6.11% | 6.00 |
| 2025-07-29 | 2.86 | 2.84 | -0.05 | -1.73% | 2.79 | 2.88 | 1318266 | 37227.34 | 5.31% | 2.00 |
| 2025-07-28 | 2.80 | 2.89 | 0.10 | 3.58% | 2.78 | 2.96 | 1898094 | 54632.59 | 7.64% | 69.00 |
| 2025-07-25 | 2.82 | 2.79 | -0.02 | -0.71% | 2.77 | 2.85 | 951424 | 26563.68 | 3.83% | 5.00 |
| 2025-07-24 | 2.73 | 2.81 | 0.08 | 2.93% | 2.72 | 2.82 | 1334286 | 37272.57 | 5.37% | 533.00 |
| 2025-07-23 | 2.75 | 2.73 | -0.02 | -0.73% | 2.72 | 2.81 | 1101222 | 30473.78 | 4.43% | 0.00 |
| 2025-07-22 | 2.76 | 2.75 | -0.01 | -0.36% | 2.73 | 2.80 | 854902 | 23649.75 | 3.44% | 0.00 |
| 2025-07-21 | 2.75 | 2.76 | -0.01 | -0.36% | 2.72 | 2.78 | 763891 | 21072.57 | 3.07% | 0.00 |
| 2025-07-18 | 2.75 | 2.77 | 0.02 | 0.73% | 2.73 | 2.80 | 948074 | 26205.60 | 3.82% | 33.00 |
| 2025-07-17 | 2.74 | 2.75 | 0.02 | 0.73% | 2.71 | 2.77 | 658847 | 18017.24 | 2.65% | 0.00 |
| 2025-07-16 | 2.69 | 2.73 | 0.06 | 2.25% | 2.68 | 2.79 | 985682 | 27023.78 | 3.97% | 1.00 |
| 2025-07-15 | 2.72 | 2.67 | -0.06 | -2.20% | 2.63 | 2.73 | 767883 | 20507.35 | 3.09% | 0.00 |
| 2025-07-14 | 2.81 | 2.73 | -0.04 | -1.44% | 2.72 | 2.82 | 804797 | 22087.33 | 3.24% | 0.00 |
| 2025-07-11 | 2.75 | 2.77 | 0.02 | 0.73% | 2.72 | 2.78 | 802020 | 22102.11 | 3.23% | 18.00 |
| 2025-07-10 | 2.74 | 2.75 | -0.01 | -0.36% | 2.73 | 2.81 | 885309 | 24478.14 | 3.56% | 0.00 |
| 2025-07-09 | 2.71 | 2.76 | 0.06 | 2.22% | 2.69 | 2.78 | 1212896 | 33332.03 | 4.88% | 2.00 |
| 2025-07-08 | 2.64 | 2.70 | 0.05 | 1.89% | 2.64 | 2.70 | 805925 | 21662.22 | 3.24% | 1004.00 |
| 2025-07-07 | 2.63 | 2.65 | 0.02 | 0.76% | 2.62 | 2.68 | 500797 | 13296.91 | 2.02% | 0.00 |
| 2025-07-04 | 2.67 | 2.63 | -0.04 | -1.50% | 2.63 | 2.68 | 600284 | 15928.33 | 2.42% | 0.00 |
| 2025-07-03 | 2.66 | 2.67 | 0.01 | 0.38% | 2.65 | 2.71 | 579715 | 15488.97 | 2.33% | 1.00 |
| 2025-07-02 | 2.66 | 2.66 | -0.01 | -0.37% | 2.64 | 2.71 | 749560 | 20017.47 | 3.02% | 29.00 |
| 2025-07-01 | 2.68 | 2.67 | -0.01 | -0.37% | 2.65 | 2.70 | 640042 | 17124.41 | 2.58% | 0.00 |
| 2025-06-30 | 2.66 | 2.68 | 0.01 | 0.37% | 2.66 | 2.72 | 701326 | 18850.77 | 2.82% | 0.00 |
| 2025-06-27 | 2.66 | 2.67 | 0.02 | 0.75% | 2.65 | 2.71 | 740403 | 19831.93 | 2.98% | 0.00 |
| 2025-06-26 | 2.65 | 2.65 | -0.02 | -0.75% | 2.62 | 2.70 | 800881 | 21378.62 | 3.22% | 22.00 |
| 2025-06-25 | 2.66 | 2.67 | 0.01 | 0.38% | 2.60 | 2.67 | 773137 | 20375.46 | 3.11% | 11.00 |
| 2025-06-24 | 2.61 | 2.66 | 0.06 | 2.31% | 2.60 | 2.67 | 859964 | 22758.39 | 3.46% | 26.00 |
| 2025-06-23 | 2.52 | 2.60 | 0.06 | 2.36% | 2.50 | 2.61 | 787886 | 20285.86 | 3.17% | 50.00 |
| 2025-06-20 | 2.64 | 2.54 | -0.11 | -4.15% | 2.53 | 2.66 | 822779 | 21150.03 | 3.31% | 61.00 |
| 2025-06-19 | 2.61 | 2.65 | 0.04 | 1.53% | 2.53 | 2.68 | 1323014 | 34540.64 | 5.32% | 306.00 |
| 2025-06-18 | 2.66 | 2.61 | -0.06 | -2.25% | 2.59 | 2.67 | 742480 | 19421.70 | 2.99% | 5.00 |
| 2025-06-17 | 2.73 | 2.67 | -0.07 | -2.55% | 2.65 | 2.78 | 1292258 | 34660.71 | 5.20% | 0.00 |
| 2025-06-16 | 2.58 | 2.74 | 0.15 | 5.79% | 2.57 | 2.85 | 2060642 | 55980.63 | 8.29% | 873.00 |
| 2025-06-13 | 2.69 | 2.59 | -0.14 | -5.13% | 2.57 | 2.70 | 1305490 | 34159.65 | 5.25% | 8.00 |
| 2025-06-12 | 2.62 | 2.73 | 0.11 | 4.20% | 2.59 | 2.73 | 1743886 | 46839.51 | 7.02% | 6.00 |
| 2025-06-11 | 2.55 | 2.62 | 0.06 | 2.34% | 2.54 | 2.62 | 1060718 | 27588.71 | 4.27% | 297.00 |
| 2025-06-10 | 2.54 | 2.56 | 0.01 | 0.39% | 2.48 | 2.57 | 834997 | 21171.20 | 3.36% | 5.00 |
| 2025-06-09 | 2.49 | 2.55 | 0.07 | 2.82% | 2.48 | 2.55 | 761322 | 19257.42 | 3.06% | 40.00 |
| 2025-06-06 | 2.50 | 2.48 | -0.02 | -0.80% | 2.47 | 2.52 | 415948 | 10340.01 | 1.67% | 0.00 |
| 2025-06-05 | 2.49 | 2.50 | 0.01 | 0.40% | 2.48 | 2.53 | 662054 | 16600.50 | 2.66% | 0.00 |
| 2025-06-04 | 2.46 | 2.49 | 0.03 | 1.22% | 2.45 | 2.51 | 580957 | 14481.89 | 2.34% | 2.00 |
| 2025-06-03 | 2.42 | 2.46 | 0.03 | 1.23% | 2.41 | 2.51 | 616716 | 15261.92 | 2.48% | 0.00 |
| 2025-05-30 | 2.47 | 2.43 | -0.04 | -1.62% | 2.43 | 2.50 | 578143 | 14221.45 | 2.33% | 0.00 |
| 2025-05-29 | 2.41 | 2.47 | 0.05 | 2.07% | 2.41 | 2.48 | 702022 | 17257.68 | 2.83% | 0.00 |
| 2025-05-28 | 2.46 | 2.42 | -0.04 | -1.63% | 2.40 | 2.47 | 415999 | 10084.52 | 1.67% | 0.00 |
| 2025-05-27 | 2.44 | 2.46 | 0.02 | 0.82% | 2.41 | 2.46 | 448563 | 10946.74 | 1.81% | 24.00 |
| 2025-05-26 | 2.39 | 2.44 | 0.04 | 1.67% | 2.39 | 2.46 | 499890 | 12159.36 | 2.01% | 0.00 |
| 2025-05-23 | 2.45 | 2.40 | -0.05 | -2.04% | 2.40 | 2.50 | 717200 | 17534.54 | 2.89% | 0.00 |
| 2025-05-22 | 2.50 | 2.45 | -0.07 | -2.78% | 2.45 | 2.54 | 714969 | 17735.18 | 2.88% | 2.00 |
| 2025-05-21 | 2.51 | 2.52 | 0.01 | 0.40% | 2.47 | 2.58 | 927929 | 23351.60 | 3.73% | 0.00 |
| 2025-05-20 | 2.46 | 2.51 | 0.05 | 2.03% | 2.44 | 2.52 | 829565 | 20704.30 | 3.34% | 11.00 |
| 2025-05-19 | 2.41 | 2.46 | 0.06 | 2.50% | 2.40 | 2.48 | 688597 | 16857.00 | 2.77% | 23.00 |
| 2025-05-16 | 2.41 | 2.40 | -0.02 | -0.83% | 2.40 | 2.43 | 387980 | 9363.47 | 1.56% | 0.00 |
| 2025-05-15 | 2.46 | 2.42 | -0.04 | -1.63% | 2.42 | 2.47 | 423303 | 10294.90 | 1.70% | 0.00 |
| 2025-05-14 | 2.45 | 2.46 | 0.01 | 0.41% | 2.41 | 2.48 | 612979 | 14966.57 | 2.47% | 0.00 |
| 2025-05-13 | 2.50 | 2.45 | -0.04 | -1.61% | 2.45 | 2.51 | 592074 | 14664.63 | 2.38% | 0.00 |
| 2025-05-12 | 2.44 | 2.49 | 0.06 | 2.47% | 2.42 | 2.50 | 697880 | 17131.96 | 2.81% | 0.00 |
| 2025-05-09 | 2.49 | 2.43 | -0.07 | -2.80% | 2.42 | 2.50 | 581510 | 14207.58 | 2.34% | 6.00 |
| 2025-05-08 | 2.46 | 2.50 | 0.03 | 1.21% | 2.45 | 2.51 | 658185 | 16392.32 | 2.65% | 37.00 |
| 2025-05-07 | 2.51 | 2.47 | 0.00 | 0.00% | 2.44 | 2.53 | 721332 | 17895.63 | 2.90% | 100.00 |
| 2025-05-06 | 2.45 | 2.47 | 0.04 | 1.65% | 2.41 | 2.47 | 769728 | 18867.07 | 3.10% | 0.00 |
| 2025-04-30 | 2.39 | 2.43 | 0.05 | 2.10% | 2.38 | 2.45 | 628114 | 15267.45 | 2.53% | 100.00 |
| 2025-04-29 | 2.35 | 2.38 | 0.02 | 0.85% | 2.34 | 2.42 | 461067 | 11007.33 | 1.86% | 34.00 |
| 2025-04-28 | 2.41 | 2.36 | -0.05 | -2.07% | 2.34 | 2.41 | 510215 | 12080.01 | 2.05% | 10.00 |
| 2025-04-25 | 2.41 | 2.41 | 0.01 | 0.42% | 2.40 | 2.46 | 663341 | 16118.30 | 2.67% | 2.00 |
| 2025-04-24 | 2.39 | 2.40 | 0.00 | 0.00% | 2.38 | 2.45 | 674915 | 16287.63 | 2.72% | 0.00 |
| 2025-04-23 | 2.42 | 2.40 | 0.00 | 0.00% | 2.38 | 2.44 | 606091 | 14591.40 | 2.44% | 0.00 |
| 2025-04-22 | 2.41 | 2.40 | -0.04 | -1.64% | 2.38 | 2.47 | 719057 | 17299.45 | 2.89% | 0.00 |
| 2025-04-21 | 2.43 | 2.44 | 0.11 | 4.72% | 2.38 | 2.48 | 1183009 | 28845.64 | 4.76% | 18.00 |
| 2025-04-18 | 2.32 | 2.33 | 0.01 | 0.43% | 2.29 | 2.34 | 459912 | 10625.92 | 1.85% | 0.00 |
| 2025-04-17 | 2.31 | 2.32 | 0.00 | 0.00% | 2.28 | 2.37 | 519471 | 12120.87 | 2.09% | 14.00 |
| 2025-04-16 | 2.35 | 2.32 | -0.04 | -1.69% | 2.27 | 2.37 | 597609 | 13893.70 | 2.40% | 0.00 |
| 2025-04-15 | 2.37 | 2.36 | -0.02 | -0.84% | 2.34 | 2.42 | 610621 | 14475.30 | 2.46% | 0.00 |
| 2025-04-14 | 2.38 | 2.38 | -0.01 | -0.42% | 2.36 | 2.43 | 964856 | 23075.16 | 3.88% | 3.00 |
| 2025-04-11 | 2.51 | 2.39 | 0.03 | 1.27% | 2.39 | 2.62 | 1596486 | 39643.02 | 6.42% | 87.00 |
| 2025-04-10 | 2.28 | 2.36 | 0.11 | 4.89% | 2.26 | 2.45 | 1266447 | 29788.30 | 5.10% | 93.00 |
| 2025-04-09 | 2.14 | 2.25 | 0.09 | 4.17% | 2.00 | 2.28 | 1157628 | 25085.88 | 4.66% | 23.00 |
| 2025-04-08 | 2.08 | 2.16 | 0.08 | 3.85% | 2.08 | 2.21 | 1119450 | 24169.79 | 4.51% | 0.00 |
深证大盘股票行情在线 K线走势图
