华夏银行(600015)股票行情
华夏银行(600015)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 | 7.96 | 7.93 | -0.02 | -0.25% | 7.83 | 8.01 | 384305 | 30419.08 | 0.25% |
| 2025-07-31 | 8.03 | 7.95 | -0.08 | -1.00% | 7.91 | 8.06 | 527805 | 41972.53 | 0.34% |
| 2025-07-30 | 8.02 | 8.03 | 0.02 | 0.25% | 8.00 | 8.12 | 451011 | 36324.24 | 0.29% |
| 2025-07-29 | 8.12 | 8.01 | -0.12 | -1.48% | 8.01 | 8.16 | 425694 | 34337.29 | 0.28% |
| 2025-07-28 | 8.10 | 8.13 | 0.04 | 0.49% | 8.09 | 8.19 | 402808 | 32820.02 | 0.26% |
| 2025-07-25 | 8.09 | 8.09 | 0.00 | 0.00% | 8.08 | 8.16 | 415039 | 33696.98 | 0.27% |
| 2025-07-24 | 8.22 | 8.09 | -0.12 | -1.46% | 8.08 | 8.22 | 621227 | 50449.38 | 0.40% |
| 2025-07-23 | 8.15 | 8.21 | 0.05 | 0.61% | 8.15 | 8.31 | 530329 | 43753.37 | 0.34% |
| 2025-07-22 | 8.28 | 8.16 | -0.11 | -1.33% | 8.12 | 8.28 | 595788 | 48711.05 | 0.39% |
| 2025-07-21 | 8.32 | 8.27 | -0.06 | -0.72% | 8.22 | 8.34 | 398043 | 32936.16 | 0.26% |
| 2025-07-18 | 8.31 | 8.33 | 0.03 | 0.36% | 8.28 | 8.40 | 341474 | 28526.76 | 0.22% |
| 2025-07-17 | 8.32 | 8.30 | -0.01 | -0.12% | 8.25 | 8.35 | 330439 | 27430.94 | 0.21% |
| 2025-07-16 | 8.38 | 8.31 | -0.06 | -0.72% | 8.24 | 8.41 | 501351 | 41587.12 | 0.33% |
| 2025-07-15 | 8.48 | 8.37 | -0.10 | -1.18% | 8.36 | 8.54 | 513627 | 43371.71 | 0.33% |
| 2025-07-14 | 8.37 | 8.47 | 0.12 | 1.44% | 8.35 | 8.58 | 797382 | 67703.41 | 0.52% |
| 2025-07-11 | 8.61 | 8.35 | -0.23 | -2.68% | 8.34 | 8.67 | 966779 | 81989.22 | 0.63% |
| 2025-07-10 | 8.43 | 8.58 | 0.14 | 1.66% | 8.42 | 8.72 | 813165 | 69912.73 | 0.53% |
| 2025-07-09 | 8.33 | 8.44 | 0.08 | 0.96% | 8.31 | 8.48 | 509330 | 42874.41 | 0.33% |
| 2025-07-08 | 8.47 | 8.36 | -0.11 | -1.30% | 8.32 | 8.50 | 578738 | 48504.29 | 0.38% |
| 2025-07-07 | 8.38 | 8.47 | 0.10 | 1.19% | 8.35 | 8.48 | 516418 | 43446.15 | 0.34% |
| 2025-07-04 | 8.18 | 8.37 | 0.19 | 2.32% | 8.18 | 8.38 | 665297 | 55359.85 | 0.43% |
| 2025-07-03 | 8.17 | 8.18 | 0.01 | 0.12% | 8.13 | 8.22 | 383389 | 31357.62 | 0.25% |
| 2025-07-02 | 8.04 | 8.17 | 0.13 | 1.62% | 8.02 | 8.21 | 575616 | 46879.00 | 0.37% |
| 2025-07-01 | 7.94 | 8.04 | 0.13 | 1.64% | 7.91 | 8.05 | 502644 | 40168.27 | 0.33% |
| 2025-06-30 | 7.90 | 7.91 | -0.02 | -0.25% | 7.82 | 7.95 | 515946 | 40605.25 | 0.34% |
| 2025-06-27 | 8.12 | 7.93 | -0.19 | -2.34% | 7.88 | 8.20 | 807919 | 64948.10 | 0.53% |
| 2025-06-26 | 8.07 | 8.12 | 0.12 | 1.50% | 8.00 | 8.16 | 788368 | 63698.70 | 0.51% |
| 2025-06-25 | 8.28 | 8.30 | 0.00 | 0.00% | 8.18 | 8.33 | 670733 | 55477.82 | 0.44% |
| 2025-06-24 | 8.33 | 8.30 | -0.03 | -0.36% | 8.17 | 8.36 | 731453 | 60523.09 | 0.48% |
| 2025-06-23 | 8.10 | 8.33 | 0.23 | 2.84% | 8.08 | 8.37 | 916209 | 75510.97 | 0.60% |
| 2025-06-20 | 8.00 | 8.10 | 0.10 | 1.25% | 7.98 | 8.13 | 571103 | 46119.83 | 0.37% |
| 2025-06-19 | 8.03 | 8.00 | -0.01 | -0.12% | 7.95 | 8.06 | 414416 | 33154.19 | 0.27% |
| 2025-06-18 | 7.95 | 8.01 | 0.07 | 0.88% | 7.90 | 8.02 | 513461 | 40955.87 | 0.33% |
| 2025-06-17 | 7.88 | 7.94 | 0.06 | 0.76% | 7.88 | 7.97 | 531843 | 42193.78 | 0.35% |
| 2025-06-16 | 7.75 | 7.88 | 0.12 | 1.55% | 7.72 | 7.89 | 542969 | 42429.93 | 0.35% |
| 2025-06-13 | 7.85 | 7.76 | -0.08 | -1.02% | 7.74 | 7.89 | 610569 | 47589.73 | 0.40% |
| 2025-06-12 | 7.81 | 7.84 | 0.04 | 0.51% | 7.77 | 7.86 | 394783 | 30884.62 | 0.26% |
| 2025-06-11 | 7.83 | 7.80 | -0.02 | -0.26% | 7.78 | 7.88 | 385293 | 30138.70 | 0.25% |
| 2025-06-10 | 7.68 | 7.82 | 0.13 | 1.69% | 7.68 | 7.91 | 855290 | 66837.02 | 0.56% |
| 2025-06-09 | 7.67 | 7.69 | 0.03 | 0.39% | 7.60 | 7.69 | 446229 | 34161.54 | 0.29% |
| 2025-06-06 | 7.65 | 7.66 | 0.03 | 0.39% | 7.62 | 7.72 | 336511 | 25788.03 | 0.22% |
| 2025-06-05 | 7.71 | 7.63 | -0.08 | -1.04% | 7.61 | 7.77 | 521533 | 39965.50 | 0.34% |
| 2025-06-04 | 7.72 | 7.71 | -0.01 | -0.13% | 7.66 | 7.77 | 450025 | 34684.96 | 0.29% |
| 2025-06-03 | 7.51 | 7.72 | 0.19 | 2.52% | 7.50 | 7.75 | 937788 | 71842.75 | 0.61% |
| 2025-05-30 | 7.46 | 7.53 | 0.07 | 0.94% | 7.45 | 7.54 | 569447 | 42747.32 | 0.37% |
| 2025-05-29 | 7.44 | 7.46 | 0.02 | 0.27% | 7.41 | 7.48 | 355417 | 26459.05 | 0.23% |
| 2025-05-28 | 7.48 | 7.44 | -0.02 | -0.27% | 7.37 | 7.50 | 494028 | 36751.21 | 0.32% |
| 2025-05-27 | 7.46 | 7.46 | 0.01 | 0.13% | 7.44 | 7.50 | 453278 | 33870.66 | 0.29% |
| 2025-05-26 | 7.48 | 7.45 | -0.04 | -0.53% | 7.43 | 7.53 | 472714 | 35299.34 | 0.31% |
| 2025-05-23 | 7.60 | 7.49 | -0.11 | -1.45% | 7.49 | 7.67 | 611736 | 46297.31 | 0.40% |
| 2025-05-22 | 7.54 | 7.60 | 0.05 | 0.66% | 7.51 | 7.61 | 496621 | 37640.48 | 0.32% |
| 2025-05-21 | 7.49 | 7.55 | 0.07 | 0.94% | 7.47 | 7.58 | 537416 | 40495.41 | 0.35% |
| 2025-05-20 | 7.49 | 7.48 | 0.01 | 0.13% | 7.45 | 7.54 | 512691 | 38401.80 | 0.33% |
| 2025-05-19 | 7.51 | 7.47 | -0.03 | -0.40% | 7.46 | 7.57 | 490304 | 36815.05 | 0.32% |
| 2025-05-16 | 7.61 | 7.50 | -0.11 | -1.45% | 7.46 | 7.64 | 644913 | 48489.00 | 0.42% |
| 2025-05-15 | 7.67 | 7.61 | -0.08 | -1.04% | 7.59 | 7.77 | 661860 | 50768.31 | 0.43% |
| 2025-05-14 | 7.48 | 7.69 | 0.20 | 2.67% | 7.44 | 7.70 | 1019474 | 77337.65 | 0.66% |
| 2025-05-13 | 7.39 | 7.49 | 0.12 | 1.63% | 7.35 | 7.50 | 906769 | 67500.23 | 0.59% |
| 2025-05-12 | 7.33 | 7.37 | 0.04 | 0.55% | 7.32 | 7.44 | 869831 | 64200.13 | 0.57% |
| 2025-05-09 | 7.29 | 7.33 | 0.05 | 0.69% | 7.29 | 7.39 | 894095 | 65644.05 | 0.58% |
| 2025-05-08 | 7.24 | 7.28 | 0.03 | 0.41% | 7.22 | 7.29 | 841649 | 61136.93 | 0.55% |
| 2025-05-07 | 7.24 | 7.25 | 0.05 | 0.69% | 7.20 | 7.27 | 869278 | 62934.21 | 0.56% |
| 2025-05-06 | 7.26 | 7.20 | -0.07 | -0.96% | 7.17 | 7.27 | 1287878 | 92679.83 | 0.84% |
| 2025-04-30 | 7.53 | 7.27 | -0.68 | -8.55% | 7.23 | 7.58 | 2396826 | 175371.61 | 1.56% |
| 2025-04-29 | 8.04 | 7.95 | -0.10 | -1.24% | 7.94 | 8.06 | 366523 | 29253.08 | 0.24% |
| 2025-04-28 | 7.97 | 8.05 | 0.07 | 0.88% | 7.96 | 8.08 | 367688 | 29570.35 | 0.24% |
| 2025-04-25 | 8.01 | 7.98 | -0.02 | -0.25% | 7.91 | 8.05 | 350439 | 27896.44 | 0.23% |
| 2025-04-24 | 7.86 | 8.00 | 0.14 | 1.78% | 7.86 | 8.02 | 425708 | 33941.31 | 0.28% |
| 2025-04-23 | 7.98 | 7.86 | -0.10 | -1.26% | 7.86 | 7.99 | 364405 | 28821.68 | 0.24% |
| 2025-04-22 | 7.89 | 7.96 | 0.08 | 1.02% | 7.88 | 8.00 | 326923 | 26010.56 | 0.21% |
| 2025-04-21 | 7.96 | 7.88 | -0.09 | -1.13% | 7.86 | 8.09 | 483836 | 38557.55 | 0.31% |
| 2025-04-18 | 7.86 | 7.97 | 0.04 | 0.50% | 7.85 | 7.99 | 487828 | 38727.80 | 0.32% |
| 2025-04-17 | 7.94 | 7.93 | -0.03 | -0.38% | 7.79 | 7.95 | 441815 | 34855.92 | 0.29% |
| 2025-04-16 | 7.84 | 7.96 | 0.13 | 1.66% | 7.80 | 7.96 | 498913 | 39269.65 | 0.32% |
| 2025-04-15 | 7.67 | 7.83 | 0.17 | 2.22% | 7.65 | 7.85 | 411180 | 31928.45 | 0.27% |
| 2025-04-14 | 7.59 | 7.66 | 0.09 | 1.19% | 7.58 | 7.69 | 389708 | 29834.81 | 0.25% |
| 2025-04-11 | 7.56 | 7.57 | 0.00 | 0.00% | 7.50 | 7.59 | 382276 | 28883.08 | 0.25% |
| 2025-04-10 | 7.61 | 7.57 | 0.03 | 0.40% | 7.51 | 7.62 | 514372 | 38918.45 | 0.33% |
| 2025-04-09 | 7.53 | 7.54 | -0.01 | -0.13% | 7.39 | 7.58 | 696610 | 52031.72 | 0.45% |
| 2025-04-08 | 7.44 | 7.55 | 0.14 | 1.89% | 7.40 | 7.59 | 830985 | 62402.96 | 0.54% |
上证大盘股票行情在线 K线走势图
