华安张江光大REIT(508000)股票行情
华安张江光大REIT(508000)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 |
|---|
| 2026-02-04 | 2.630 | 2.653 | 0.017 | 0.64% | 2.621 | 2.662 | 53515 | 1417.263 | 0.56% |
| 2026-02-03 | 2.605 | 2.636 | 0.026 | 1.00% | 2.599 | 2.640 | 28749 | 753.408 | 0.30% |
| 2026-02-02 | 2.601 | 2.610 | 0.013 | 0.50% | 2.583 | 2.618 | 56404 | 1469.537 | 0.59% |
| 2026-01-30 | 2.605 | 2.597 | -0.020 | -0.76% | 2.579 | 2.613 | 56234 | 1456.911 | 0.59% |
| 2026-01-29 | 2.551 | 2.617 | 0.062 | 2.43% | 2.521 | 2.619 | 47434 | 1213.759 | 0.49% |
| 2026-01-28 | 2.553 | 2.555 | 0.004 | 0.16% | 2.533 | 2.559 | 50655 | 1289.588 | 0.53% |
| 2026-01-27 | 2.563 | 2.551 | -0.012 | -0.47% | 2.540 | 2.578 | 43597 | 1112.298 | 0.45% |
| 2026-01-26 | 2.588 | 2.563 | -0.037 | -1.42% | 2.548 | 2.597 | 33904 | 872.319 | 0.35% |
| 2026-01-23 | 2.642 | 2.600 | -0.054 | -2.03% | 2.589 | 2.656 | 100457 | 2633.899 | 1.05% |
| 2026-01-22 | 2.660 | 2.654 | -0.012 | -0.45% | 2.632 | 2.660 | 52737 | 1396.036 | 0.55% |
| 2026-01-21 | 2.678 | 2.666 | -0.013 | -0.49% | 2.655 | 2.689 | 57592 | 1538.019 | 0.60% |
| 2026-01-20 | 2.675 | 2.679 | -0.004 | -0.15% | 2.670 | 2.689 | 55909 | 1498.666 | 0.58% |
| 2026-01-19 | 2.667 | 2.683 | 0.006 | 0.22% | 2.635 | 2.690 | 43270 | 1158.884 | 0.45% |
| 2026-01-16 | 2.672 | 2.677 | 0.005 | 0.19% | 2.650 | 2.679 | 23743 | 634.302 | 0.25% |
| 2026-01-15 | 2.658 | 2.672 | 0.014 | 0.53% | 2.625 | 2.675 | 65335 | 1732.161 | 0.68% |
| 2026-01-14 | 2.651 | 2.658 | 0.006 | 0.23% | 2.642 | 2.659 | 37659 | 998.204 | 0.39% |
| 2026-01-13 | 2.635 | 2.652 | 0.017 | 0.65% | 2.627 | 2.659 | 32130 | 851.304 | 0.33% |
| 2026-01-12 | 2.638 | 2.635 | 0.001 | 0.04% | 2.612 | 2.649 | 22887 | 601.915 | 0.24% |
| 2026-01-09 | 2.638 | 2.634 | -0.008 | -0.30% | 2.629 | 2.644 | 32984 | 870.109 | 0.34% |
| 2026-01-08 | 2.611 | 2.642 | 0.022 | 0.84% | 2.611 | 2.644 | 32883 | 866.859 | 0.34% |
| 2026-01-07 | 2.584 | 2.620 | 0.026 | 1.00% | 2.582 | 2.633 | 68037 | 1777.067 | 0.71% |
| 2026-01-06 | 2.547 | 2.594 | 0.037 | 1.45% | 2.523 | 2.595 | 51382 | 1323.835 | 0.54% |
| 2026-01-05 | 2.520 | 2.557 | 0.035 | 1.39% | 2.503 | 2.557 | 25082 | 634.809 | 0.26% |
| 2025-12-31 | 2.516 | 2.522 | 0.006 | 0.24% | 2.475 | 2.525 | 20076 | 503.136 | 0.21% |
| 2025-12-30 | 2.527 | 2.516 | -0.012 | -0.47% | 2.500 | 2.535 | 23601 | 594.629 | 0.25% |
| 2025-12-29 | 2.540 | 2.528 | -0.011 | -0.43% | 2.513 | 2.550 | 12774 | 323.144 | 0.13% |
| 2025-12-26 | 2.551 | 2.539 | -0.012 | -0.47% | 2.533 | 2.560 | 27665 | 705.744 | 0.29% |
| 2025-12-25 | 2.554 | 2.551 | 0.008 | 0.31% | 2.541 | 2.578 | 29189 | 747.394 | 0.30% |
| 2025-12-24 | 2.470 | 2.543 | 0.080 | 3.25% | 2.453 | 2.557 | 31457 | 791.662 | 0.33% |
| 2025-12-23 | 2.485 | 2.463 | -0.022 | -0.89% | 2.442 | 2.489 | 20122 | 496.656 | 0.21% |
| 2025-12-22 | 2.511 | 2.485 | -0.026 | -1.04% | 2.477 | 2.513 | 23738 | 591.016 | 0.25% |
| 2025-12-19 | 2.545 | 2.511 | -0.030 | -1.18% | 2.501 | 2.547 | 39675 | 996.333 | 0.41% |
| 2025-12-18 | 2.573 | 2.541 | -0.032 | -1.24% | 2.535 | 2.580 | 20587 | 524.881 | 0.21% |
| 2025-12-17 | 2.572 | 2.573 | 0.001 | 0.04% | 2.560 | 2.577 | 11648 | 299.378 | 0.12% |
| 2025-12-16 | 2.569 | 2.572 | -0.004 | -0.16% | 2.550 | 2.584 | 15246 | 390.733 | 0.16% |
| 2025-12-15 | 2.588 | 2.576 | -0.009 | -0.35% | 2.555 | 2.595 | 16060 | 412.399 | 0.17% |
| 2025-12-12 | 2.568 | 2.585 | 0.019 | 0.74% | 2.541 | 2.591 | 16562 | 427.158 | 0.17% |
| 2025-12-11 | 2.592 | 2.566 | -0.025 | -0.96% | 2.563 | 2.599 | 23880 | 613.848 | 0.25% |
| 2025-12-10 | 2.576 | 2.591 | 0.016 | 0.62% | 2.555 | 2.599 | 43598 | 1119.402 | 0.45% |
| 2025-12-09 | 2.589 | 2.575 | -0.019 | -0.73% | 2.565 | 2.609 | 16340 | 422.221 | 0.17% |
| 2025-12-08 | 2.587 | 2.594 | -0.003 | -0.12% | 2.585 | 2.603 | 3935 | 101.982 | 0.04% |
| 2025-12-05 | 2.599 | 2.597 | -0.002 | -0.08% | 2.587 | 2.607 | 13875 | 359.768 | 0.14% |
| 2025-12-04 | 2.598 | 2.599 | 0.001 | 0.04% | 2.591 | 2.614 | 16824 | 436.593 | 0.18% |
| 2025-12-03 | 2.608 | 2.598 | -0.005 | -0.19% | 2.568 | 2.610 | 40039 | 1037.617 | 0.42% |
| 2025-12-02 | 2.603 | 2.603 | 0.002 | 0.08% | 2.586 | 2.603 | 15107 | 392.160 | 0.16% |
| 2025-12-01 | 2.616 | 2.601 | -0.015 | -0.57% | 2.590 | 2.618 | 21724 | 564.930 | 0.23% |
| 2025-11-28 | 2.619 | 2.616 | -0.004 | -0.15% | 2.604 | 2.630 | 22669 | 592.457 | 0.24% |
| 2025-11-27 | 2.635 | 2.620 | -0.010 | -0.38% | 2.615 | 2.637 | 31659 | 829.804 | 0.33% |
| 2025-11-26 | 2.633 | 2.630 | 0.000 | 0.00% | 2.617 | 2.646 | 15523 | 408.495 | 0.16% |
| 2025-11-25 | 2.625 | 2.630 | 0.000 | 0.00% | 2.605 | 2.640 | 24502 | 641.699 | 0.26% |
| 2025-11-24 | 2.635 | 2.630 | -0.011 | -0.42% | 2.608 | 2.649 | 20806 | 546.120 | 0.22% |
| 2025-11-21 | 2.640 | 2.641 | -0.006 | -0.23% | 2.626 | 2.663 | 11864 | 312.996 | 0.12% |
| 2025-11-20 | 2.660 | 2.647 | -0.015 | -0.56% | 2.640 | 2.666 | 5674 | 150.285 | 0.06% |
| 2025-11-19 | 2.659 | 2.662 | 0.000 | 0.00% | 2.638 | 2.676 | 16963 | 450.376 | 0.18% |
| 2025-11-18 | 2.661 | 2.662 | -0.003 | -0.11% | 2.642 | 2.672 | 12138 | 322.820 | 0.13% |
| 2025-11-17 | 2.657 | 2.665 | 0.000 | 0.00% | 2.650 | 2.672 | 9472 | 251.763 | 0.10% |
| 2025-11-14 | 2.653 | 2.665 | 0.012 | 0.45% | 2.618 | 2.670 | 22561 | 600.260 | 0.23% |
| 2025-11-13 | 2.650 | 2.653 | 0.000 | 0.00% | 2.638 | 2.655 | 16414 | 435.180 | 0.17% |
| 2025-11-12 | 2.640 | 2.653 | 0.019 | 0.72% | 2.618 | 2.654 | 31732 | 838.339 | 0.33% |
| 2025-11-11 | 2.643 | 2.634 | -0.008 | -0.30% | 2.628 | 2.651 | 21958 | 578.117 | 0.23% |
| 2025-11-10 | 2.639 | 2.642 | 0.003 | 0.11% | 2.610 | 2.655 | 22059 | 579.940 | 0.23% |
| 2025-11-07 | 2.637 | 2.639 | 0.002 | 0.08% | 2.618 | 2.663 | 31914 | 842.480 | 0.33% |
| 2025-11-06 | 2.615 | 2.637 | 0.030 | 1.15% | 2.607 | 2.659 | 31892 | 837.946 | 0.33% |
| 2025-11-05 | 2.619 | 2.607 | -0.012 | -0.46% | 2.603 | 2.635 | 31790 | 829.580 | 0.33% |
| 2025-11-04 | 2.635 | 2.619 | -0.027 | -1.02% | 2.615 | 2.655 | 27801 | 730.312 | 0.29% |
| 2025-11-03 | 2.676 | 2.646 | -0.030 | -1.12% | 2.633 | 2.692 | 31854 | 845.225 | 0.33% |
| 2025-10-31 | 2.700 | 2.676 | -0.024 | -0.89% | 2.663 | 2.700 | 23573 | 633.266 | 0.25% |
| 2025-10-30 | 2.701 | 2.700 | -0.001 | -0.04% | 2.690 | 2.703 | 19421 | 523.893 | 0.20% |
| 2025-10-29 | 2.701 | 2.701 | 0.000 | 0.00% | 2.675 | 2.716 | 15124 | 408.150 | 0.16% |
| 2025-10-28 | 2.685 | 2.701 | 0.016 | 0.60% | 2.677 | 2.710 | 19674 | 529.096 | 0.20% |
| 2025-10-27 | 2.708 | 2.685 | -0.023 | -0.85% | 2.680 | 2.739 | 26334 | 710.502 | 0.27% |
| 2025-10-24 | 2.692 | 2.708 | 0.016 | 0.59% | 2.669 | 2.708 | 17091 | 461.037 | 0.18% |
| 2025-10-23 | 2.659 | 2.692 | 0.034 | 1.28% | 2.648 | 2.694 | 26008 | 695.997 | 0.27% |
| 2025-10-22 | 2.648 | 2.658 | 0.009 | 0.34% | 2.633 | 2.678 | 27516 | 730.786 | 0.29% |
| 2025-10-21 | 2.648 | 2.649 | 0.001 | 0.04% | 2.620 | 2.650 | 32951 | 865.826 | 0.34% |
| 2025-10-20 | 2.655 | 2.648 | -0.004 | -0.15% | 2.593 | 2.660 | 27287 | 716.179 | 0.28% |
| 2025-10-17 | 2.670 | 2.652 | -0.013 | -0.49% | 2.631 | 2.673 | 10863 | 287.786 | 0.11% |
| 2025-10-16 | 2.675 | 2.665 | -0.006 | -0.22% | 2.633 | 2.679 | 24541 | 652.990 | 0.26% |
| 2025-10-15 | 2.675 | 2.671 | -0.014 | -0.52% | 2.662 | 2.688 | 18925 | 505.289 | 0.20% |
| 2025-10-14 | 2.695 | 2.685 | -0.012 | -0.44% | 2.660 | 2.704 | 16326 | 437.312 | 0.17% |
深证大盘股票行情在线 K线走势图
