歌华有线(600037)股票行情
歌华有线(600037)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 | 8.61 | 8.70 | 0.07 | 0.81% | 8.53 | 8.72 | 273814 | 23647.04 | 1.97% |
| 2025-07-31 | 8.60 | 8.63 | 0.02 | 0.23% | 8.47 | 8.73 | 227652 | 19533.86 | 1.64% |
| 2025-07-30 | 8.55 | 8.61 | 0.04 | 0.47% | 8.51 | 8.81 | 296899 | 25644.33 | 2.13% |
| 2025-07-29 | 8.48 | 8.57 | 0.08 | 0.94% | 8.37 | 8.59 | 233359 | 19752.12 | 1.68% |
| 2025-07-28 | 8.60 | 8.49 | -0.20 | -2.30% | 8.44 | 8.64 | 331123 | 28202.56 | 2.38% |
| 2025-07-25 | 8.54 | 8.69 | 0.17 | 2.00% | 8.47 | 8.85 | 425452 | 36865.48 | 3.06% |
| 2025-07-24 | 8.48 | 8.52 | 0.06 | 0.71% | 8.37 | 8.56 | 265289 | 22483.21 | 1.91% |
| 2025-07-23 | 8.44 | 8.46 | 0.01 | 0.12% | 8.30 | 8.61 | 419856 | 35507.79 | 3.02% |
| 2025-07-22 | 8.01 | 8.45 | 0.42 | 5.23% | 7.99 | 8.67 | 561916 | 46797.01 | 4.04% |
| 2025-07-21 | 7.87 | 8.03 | 0.19 | 2.42% | 7.80 | 8.08 | 283753 | 22478.23 | 2.04% |
| 2025-07-18 | 7.80 | 7.84 | 0.02 | 0.26% | 7.76 | 7.88 | 146222 | 11424.12 | 1.05% |
| 2025-07-17 | 7.80 | 7.82 | -0.02 | -0.26% | 7.74 | 7.87 | 176864 | 13791.46 | 1.27% |
| 2025-07-16 | 7.51 | 7.84 | 0.34 | 4.53% | 7.50 | 7.94 | 363681 | 28281.52 | 2.61% |
| 2025-07-15 | 7.71 | 7.50 | -0.26 | -3.35% | 7.46 | 7.71 | 244159 | 18413.38 | 1.75% |
| 2025-07-14 | 7.72 | 7.76 | 0.03 | 0.39% | 7.65 | 7.77 | 177337 | 13684.43 | 1.27% |
| 2025-07-11 | 7.72 | 7.73 | 0.00 | 0.00% | 7.66 | 7.77 | 152896 | 11820.21 | 1.10% |
| 2025-07-10 | 7.73 | 7.73 | 0.00 | 0.00% | 7.67 | 7.76 | 117630 | 9071.25 | 0.85% |
| 2025-07-09 | 7.71 | 7.73 | 0.02 | 0.26% | 7.70 | 7.78 | 122540 | 9488.44 | 0.88% |
| 2025-07-08 | 7.63 | 7.71 | 0.06 | 0.78% | 7.61 | 7.75 | 161659 | 12432.39 | 1.16% |
| 2025-07-07 | 7.56 | 7.65 | 0.08 | 1.06% | 7.53 | 7.65 | 122321 | 9313.10 | 0.88% |
| 2025-07-04 | 7.61 | 7.57 | -0.03 | -0.39% | 7.56 | 7.64 | 112677 | 8567.30 | 0.81% |
| 2025-07-03 | 7.55 | 7.60 | 0.03 | 0.40% | 7.55 | 7.66 | 127968 | 9724.29 | 0.92% |
| 2025-07-02 | 7.63 | 7.57 | -0.03 | -0.39% | 7.55 | 7.67 | 113561 | 8618.62 | 0.82% |
| 2025-07-01 | 7.63 | 7.60 | -0.04 | -0.52% | 7.52 | 7.64 | 136945 | 10378.96 | 0.98% |
| 2025-06-30 | 7.61 | 7.64 | 0.03 | 0.39% | 7.56 | 7.68 | 126731 | 9655.72 | 0.91% |
| 2025-06-27 | 7.57 | 7.61 | 0.01 | 0.13% | 7.57 | 7.68 | 116557 | 8891.42 | 0.84% |
| 2025-06-26 | 7.61 | 7.60 | -0.02 | -0.26% | 7.56 | 7.63 | 106381 | 8077.01 | 0.76% |
| 2025-06-25 | 7.57 | 7.62 | 0.05 | 0.66% | 7.54 | 7.65 | 145464 | 11040.23 | 1.05% |
| 2025-06-24 | 7.49 | 7.57 | 0.09 | 1.20% | 7.49 | 7.63 | 180421 | 13656.18 | 1.30% |
| 2025-06-23 | 7.40 | 7.48 | 0.07 | 0.94% | 7.33 | 7.52 | 139263 | 10358.50 | 1.00% |
| 2025-06-20 | 7.50 | 7.41 | -0.08 | -1.07% | 7.37 | 7.54 | 126056 | 9377.28 | 0.91% |
| 2025-06-19 | 7.56 | 7.52 | -0.04 | -0.53% | 7.46 | 7.57 | 143642 | 10790.24 | 1.03% |
| 2025-06-18 | 7.69 | 7.56 | -0.16 | -2.07% | 7.54 | 7.69 | 147669 | 11200.35 | 1.06% |
| 2025-06-17 | 7.82 | 7.72 | -0.04 | -0.52% | 7.66 | 7.83 | 142101 | 10952.28 | 1.02% |
| 2025-06-16 | 7.68 | 7.76 | 0.07 | 0.91% | 7.68 | 7.82 | 166167 | 12916.33 | 1.19% |
| 2025-06-13 | 7.93 | 7.69 | -0.32 | -4.00% | 7.67 | 8.00 | 287553 | 22344.63 | 2.07% |
| 2025-06-12 | 8.08 | 8.01 | -0.05 | -0.62% | 7.97 | 8.09 | 186162 | 14914.17 | 1.34% |
| 2025-06-11 | 8.05 | 8.06 | -0.02 | -0.25% | 8.00 | 8.12 | 197687 | 15943.68 | 1.42% |
| 2025-06-10 | 8.24 | 8.08 | -0.17 | -2.06% | 8.05 | 8.29 | 365955 | 29772.80 | 2.63% |
| 2025-06-09 | 8.45 | 8.25 | -0.20 | -2.37% | 8.16 | 8.46 | 413263 | 34074.16 | 2.97% |
| 2025-06-06 | 8.41 | 8.45 | -0.03 | -0.35% | 8.18 | 8.53 | 715221 | 59846.62 | 5.14% |
| 2025-06-05 | 7.77 | 8.48 | 0.77 | 9.99% | 7.75 | 8.48 | 914185 | 75091.27 | 6.57% |
| 2025-06-04 | 7.71 | 7.71 | 0.00 | 0.00% | 7.59 | 7.75 | 427177 | 32693.97 | 3.07% |
| 2025-06-03 | 7.35 | 7.71 | 0.45 | 6.20% | 7.28 | 7.99 | 804380 | 62743.77 | 5.78% |
| 2025-05-30 | 7.13 | 7.26 | 0.15 | 2.11% | 7.11 | 7.30 | 284550 | 20581.16 | 2.04% |
| 2025-05-29 | 7.00 | 7.11 | 0.12 | 1.72% | 6.97 | 7.13 | 141359 | 10007.54 | 1.02% |
| 2025-05-28 | 6.99 | 6.99 | -0.02 | -0.29% | 6.95 | 7.03 | 68508 | 4793.09 | 0.49% |
| 2025-05-27 | 7.10 | 7.01 | -0.06 | -0.85% | 6.93 | 7.10 | 110646 | 7741.18 | 0.79% |
| 2025-05-26 | 6.99 | 7.07 | 0.09 | 1.29% | 6.99 | 7.09 | 81020 | 5716.55 | 0.58% |
| 2025-05-23 | 7.11 | 6.98 | -0.11 | -1.55% | 6.98 | 7.11 | 101455 | 7138.26 | 0.73% |
| 2025-05-22 | 7.17 | 7.09 | -0.09 | -1.25% | 7.07 | 7.20 | 96147 | 6850.25 | 0.69% |
| 2025-05-21 | 7.23 | 7.18 | -0.05 | -0.69% | 7.17 | 7.23 | 81167 | 5839.62 | 0.58% |
| 2025-05-20 | 7.19 | 7.23 | 0.03 | 0.42% | 7.15 | 7.25 | 132074 | 9528.17 | 0.95% |
| 2025-05-19 | 7.13 | 7.20 | 0.12 | 1.69% | 7.08 | 7.21 | 138519 | 9928.65 | 1.00% |
| 2025-05-16 | 7.03 | 7.08 | 0.04 | 0.57% | 7.02 | 7.12 | 87472 | 6189.65 | 0.63% |
| 2025-05-15 | 7.17 | 7.04 | -0.13 | -1.81% | 6.99 | 7.17 | 153983 | 10890.20 | 1.11% |
| 2025-05-14 | 7.13 | 7.17 | 0.04 | 0.56% | 7.09 | 7.20 | 110676 | 7906.41 | 0.80% |
| 2025-05-13 | 7.21 | 7.13 | -0.06 | -0.83% | 7.12 | 7.23 | 91650 | 6568.19 | 0.66% |
| 2025-05-12 | 7.16 | 7.19 | 0.08 | 1.13% | 7.12 | 7.19 | 100893 | 7221.87 | 0.72% |
| 2025-05-09 | 7.21 | 7.11 | -0.09 | -1.25% | 7.10 | 7.21 | 87865 | 6269.17 | 0.63% |
| 2025-05-08 | 7.21 | 7.20 | -0.01 | -0.14% | 7.17 | 7.23 | 118302 | 8517.85 | 0.85% |
| 2025-05-07 | 7.30 | 7.21 | -0.02 | -0.28% | 7.17 | 7.31 | 106599 | 7712.43 | 0.77% |
| 2025-05-06 | 7.22 | 7.23 | 0.03 | 0.42% | 7.18 | 7.30 | 163979 | 11841.89 | 1.18% |
| 2025-04-30 | 7.11 | 7.20 | 0.07 | 0.98% | 7.07 | 7.30 | 127153 | 9174.70 | 0.91% |
| 2025-04-29 | 6.99 | 7.13 | 0.11 | 1.57% | 6.97 | 7.16 | 128901 | 9168.46 | 0.93% |
| 2025-04-28 | 7.00 | 7.02 | 0.05 | 0.72% | 6.89 | 7.04 | 151109 | 10533.85 | 1.09% |
| 2025-04-25 | 6.92 | 6.97 | 0.06 | 0.87% | 6.92 | 7.06 | 113556 | 7929.92 | 0.82% |
| 2025-04-24 | 7.01 | 6.91 | -0.07 | -1.00% | 6.84 | 7.02 | 102994 | 7113.94 | 0.74% |
| 2025-04-23 | 6.95 | 6.98 | 0.06 | 0.87% | 6.95 | 7.04 | 100956 | 7058.44 | 0.73% |
| 2025-04-22 | 6.93 | 6.92 | -0.02 | -0.29% | 6.87 | 7.03 | 92886 | 6429.92 | 0.67% |
| 2025-04-21 | 6.86 | 6.94 | 0.07 | 1.02% | 6.82 | 6.97 | 101284 | 7005.15 | 0.73% |
| 2025-04-18 | 6.88 | 6.87 | 0.00 | 0.00% | 6.82 | 6.91 | 86963 | 5964.33 | 0.62% |
| 2025-04-17 | 6.88 | 6.87 | -0.04 | -0.58% | 6.83 | 6.95 | 110988 | 7660.44 | 0.80% |
| 2025-04-16 | 6.95 | 6.91 | -0.05 | -0.72% | 6.82 | 7.03 | 112432 | 7771.82 | 0.81% |
| 2025-04-15 | 6.97 | 6.96 | 0.01 | 0.14% | 6.90 | 7.04 | 98406 | 6838.22 | 0.71% |
| 2025-04-14 | 6.97 | 6.95 | 0.06 | 0.87% | 6.91 | 7.02 | 94463 | 6580.57 | 0.68% |
| 2025-04-11 | 6.97 | 6.89 | -0.09 | -1.29% | 6.83 | 7.03 | 175539 | 12154.06 | 1.26% |
| 2025-04-10 | 6.85 | 6.98 | 0.23 | 3.41% | 6.79 | 7.07 | 186296 | 12973.19 | 1.34% |
| 2025-04-09 | 6.55 | 6.75 | 0.05 | 0.75% | 6.36 | 6.80 | 205546 | 13599.59 | 1.48% |
| 2025-04-08 | 6.68 | 6.70 | 0.05 | 0.75% | 6.52 | 6.75 | 244206 | 16221.59 | 1.75% |
上证大盘股票行情在线 K线走势图
