华发股份(600325)股票行情
华发股份(600325)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 | 4.79 | 4.78 | -0.01 | -0.21% | 4.77 | 4.82 | 225293 | 10783.65 | 0.82% |
| 2025-07-31 | 4.93 | 4.79 | -0.16 | -3.23% | 4.78 | 4.94 | 618226 | 29854.44 | 2.25% |
| 2025-07-30 | 4.98 | 4.95 | -0.03 | -0.60% | 4.94 | 5.03 | 351932 | 17544.32 | 1.28% |
| 2025-07-29 | 4.98 | 4.98 | -0.02 | -0.40% | 4.94 | 5.01 | 286343 | 14220.10 | 1.04% |
| 2025-07-28 | 5.01 | 5.00 | -0.02 | -0.40% | 4.94 | 5.03 | 355466 | 17715.24 | 1.29% |
| 2025-07-25 | 5.04 | 5.02 | -0.02 | -0.40% | 4.98 | 5.05 | 376666 | 18900.40 | 1.37% |
| 2025-07-24 | 4.94 | 5.04 | 0.09 | 1.82% | 4.91 | 5.09 | 764626 | 38438.59 | 2.78% |
| 2025-07-23 | 4.90 | 4.95 | 0.06 | 1.23% | 4.89 | 5.07 | 716001 | 35595.20 | 2.60% |
| 2025-07-22 | 4.86 | 4.89 | 0.04 | 0.82% | 4.80 | 4.90 | 487417 | 23635.15 | 1.77% |
| 2025-07-21 | 4.81 | 4.85 | 0.04 | 0.83% | 4.81 | 4.87 | 294674 | 14278.85 | 1.07% |
| 2025-07-18 | 4.81 | 4.81 | 0.01 | 0.21% | 4.78 | 4.82 | 213249 | 10242.29 | 0.77% |
| 2025-07-17 | 4.83 | 4.80 | -0.02 | -0.41% | 4.77 | 4.84 | 316996 | 15203.05 | 1.15% |
| 2025-07-16 | 4.83 | 4.82 | 0.00 | 0.00% | 4.80 | 4.86 | 289903 | 13995.32 | 1.05% |
| 2025-07-15 | 4.92 | 4.82 | -0.14 | -2.82% | 4.80 | 4.95 | 592704 | 28742.92 | 2.15% |
| 2025-07-14 | 5.05 | 4.96 | -0.09 | -1.78% | 4.96 | 5.06 | 359851 | 17963.60 | 1.31% |
| 2025-07-11 | 5.05 | 5.05 | -0.02 | -0.39% | 5.04 | 5.12 | 423098 | 21466.46 | 1.54% |
| 2025-07-10 | 4.93 | 5.07 | 0.13 | 2.63% | 4.93 | 5.09 | 589185 | 29581.63 | 2.14% |
| 2025-07-09 | 4.95 | 4.94 | -0.01 | -0.20% | 4.92 | 4.96 | 308322 | 15231.08 | 1.12% |
| 2025-07-08 | 4.89 | 4.95 | 0.04 | 0.81% | 4.89 | 4.95 | 234192 | 11531.93 | 0.85% |
| 2025-07-07 | 4.83 | 4.91 | 0.07 | 1.45% | 4.83 | 4.93 | 287662 | 14105.20 | 1.05% |
| 2025-07-04 | 4.86 | 4.84 | -0.01 | -0.21% | 4.82 | 4.87 | 228572 | 11075.13 | 0.83% |
| 2025-07-03 | 4.86 | 4.85 | -0.01 | -0.21% | 4.84 | 4.90 | 149982 | 7299.98 | 0.54% |
| 2025-07-02 | 4.83 | 4.86 | 0.03 | 0.62% | 4.81 | 4.87 | 193790 | 9364.97 | 0.70% |
| 2025-07-01 | 4.87 | 4.83 | -0.04 | -0.82% | 4.82 | 4.87 | 196047 | 9483.38 | 0.71% |
| 2025-06-30 | 4.87 | 4.87 | 0.01 | 0.21% | 4.85 | 4.91 | 218681 | 10661.73 | 0.79% |
| 2025-06-27 | 4.82 | 4.86 | 0.03 | 0.62% | 4.81 | 4.90 | 247070 | 12031.17 | 0.90% |
| 2025-06-26 | 4.82 | 4.83 | 0.00 | 0.00% | 4.80 | 4.87 | 200892 | 9705.57 | 0.73% |
| 2025-06-25 | 4.77 | 4.83 | 0.06 | 1.26% | 4.74 | 4.83 | 301692 | 14434.89 | 1.10% |
| 2025-06-24 | 4.75 | 4.77 | 0.04 | 0.85% | 4.73 | 4.77 | 202734 | 9649.28 | 0.74% |
| 2025-06-23 | 4.73 | 4.73 | -0.01 | -0.21% | 4.69 | 4.74 | 131469 | 6204.70 | 0.48% |
| 2025-06-20 | 4.75 | 4.74 | -0.01 | -0.21% | 4.72 | 4.78 | 135782 | 6455.56 | 0.49% |
| 2025-06-19 | 4.82 | 4.75 | -0.07 | -1.45% | 4.75 | 4.83 | 172651 | 8242.99 | 0.63% |
| 2025-06-18 | 4.91 | 4.82 | -0.09 | -1.83% | 4.81 | 4.91 | 195586 | 9462.41 | 0.71% |
| 2025-06-17 | 4.94 | 4.91 | -0.03 | -0.61% | 4.88 | 4.95 | 185715 | 9104.80 | 0.67% |
| 2025-06-16 | 4.79 | 4.94 | 0.14 | 2.92% | 4.78 | 4.97 | 448186 | 22005.10 | 1.63% |
| 2025-06-13 | 4.85 | 4.80 | -0.06 | -1.23% | 4.78 | 4.86 | 249191 | 11992.09 | 0.91% |
| 2025-06-12 | 4.91 | 4.86 | -0.05 | -1.02% | 4.85 | 4.91 | 224596 | 10925.55 | 0.82% |
| 2025-06-11 | 4.95 | 4.91 | -0.01 | -0.20% | 4.91 | 4.96 | 276602 | 13648.80 | 1.01% |
| 2025-06-10 | 4.95 | 4.92 | -0.02 | -0.40% | 4.90 | 5.00 | 269101 | 13335.07 | 0.98% |
| 2025-06-09 | 4.92 | 4.94 | 0.04 | 0.82% | 4.92 | 4.96 | 185245 | 9152.11 | 0.67% |
| 2025-06-06 | 4.92 | 4.90 | -0.02 | -0.41% | 4.90 | 4.94 | 140267 | 6891.40 | 0.51% |
| 2025-06-05 | 4.91 | 4.92 | 0.01 | 0.20% | 4.90 | 4.95 | 139729 | 6874.03 | 0.51% |
| 2025-06-04 | 4.90 | 4.91 | 0.01 | 0.20% | 4.88 | 4.93 | 163078 | 8000.23 | 0.59% |
| 2025-06-03 | 4.89 | 4.90 | -0.01 | -0.20% | 4.86 | 4.93 | 174653 | 8546.77 | 0.63% |
| 2025-05-30 | 4.90 | 4.91 | 0.01 | 0.20% | 4.88 | 4.94 | 191172 | 9389.10 | 0.69% |
| 2025-05-29 | 4.87 | 4.90 | 0.03 | 0.62% | 4.85 | 4.91 | 166791 | 8154.48 | 0.61% |
| 2025-05-28 | 4.90 | 4.87 | -0.03 | -0.61% | 4.86 | 4.91 | 131294 | 6402.91 | 0.48% |
| 2025-05-27 | 4.92 | 4.90 | -0.01 | -0.20% | 4.88 | 4.92 | 187843 | 9202.76 | 0.68% |
| 2025-05-26 | 4.91 | 4.91 | 0.01 | 0.20% | 4.89 | 4.97 | 219102 | 10780.97 | 0.80% |
| 2025-05-23 | 5.04 | 5.00 | -0.05 | -0.99% | 5.00 | 5.07 | 167287 | 8421.93 | 0.61% |
| 2025-05-22 | 5.07 | 5.05 | -0.03 | -0.59% | 5.03 | 5.08 | 153843 | 7773.34 | 0.56% |
| 2025-05-21 | 5.09 | 5.08 | -0.01 | -0.20% | 5.06 | 5.10 | 118540 | 6022.08 | 0.43% |
| 2025-05-20 | 5.08 | 5.09 | 0.02 | 0.39% | 5.05 | 5.11 | 196021 | 9961.16 | 0.71% |
| 2025-05-19 | 5.02 | 5.07 | 0.05 | 1.00% | 5.00 | 5.07 | 293509 | 14801.53 | 1.07% |
| 2025-05-16 | 5.06 | 5.02 | -0.03 | -0.59% | 5.01 | 5.06 | 216320 | 10876.06 | 0.79% |
| 2025-05-15 | 5.09 | 5.05 | -0.04 | -0.79% | 5.04 | 5.10 | 216005 | 10943.43 | 0.78% |
| 2025-05-14 | 5.08 | 5.09 | 0.01 | 0.20% | 5.04 | 5.13 | 318037 | 16153.45 | 1.16% |
| 2025-05-13 | 5.11 | 5.08 | -0.01 | -0.20% | 5.06 | 5.12 | 262378 | 13344.91 | 0.95% |
| 2025-05-12 | 5.12 | 5.09 | 0.00 | 0.00% | 5.06 | 5.13 | 288309 | 14670.54 | 1.05% |
| 2025-05-09 | 5.19 | 5.09 | -0.09 | -1.74% | 5.09 | 5.19 | 256750 | 13177.80 | 0.93% |
| 2025-05-08 | 5.18 | 5.18 | 0.00 | 0.00% | 5.15 | 5.20 | 279298 | 14453.68 | 1.01% |
| 2025-05-07 | 5.22 | 5.18 | 0.05 | 0.97% | 5.17 | 5.34 | 322256 | 16854.38 | 1.17% |
| 2025-05-06 | 5.11 | 5.13 | 0.04 | 0.79% | 5.08 | 5.14 | 262439 | 13432.47 | 0.95% |
| 2025-04-30 | 5.11 | 5.09 | -0.02 | -0.39% | 5.08 | 5.17 | 226502 | 11580.72 | 0.88% |
| 2025-04-29 | 5.10 | 5.11 | -0.01 | -0.20% | 5.06 | 5.15 | 198551 | 10154.91 | 0.77% |
| 2025-04-28 | 5.30 | 5.12 | -0.16 | -3.03% | 5.10 | 5.34 | 393706 | 20346.07 | 1.53% |
| 2025-04-25 | 5.31 | 5.28 | -0.05 | -0.94% | 5.28 | 5.51 | 614043 | 33173.08 | 2.39% |
| 2025-04-24 | 5.32 | 5.33 | 0.01 | 0.19% | 5.27 | 5.38 | 246343 | 13121.61 | 0.96% |
| 2025-04-23 | 5.36 | 5.32 | -0.06 | -1.12% | 5.31 | 5.40 | 254154 | 13570.15 | 0.99% |
| 2025-04-22 | 5.34 | 5.38 | 0.02 | 0.37% | 5.34 | 5.41 | 245805 | 13225.99 | 0.96% |
| 2025-04-21 | 5.42 | 5.36 | -0.09 | -1.65% | 5.35 | 5.46 | 315458 | 16997.29 | 1.23% |
| 2025-04-18 | 5.37 | 5.45 | 0.07 | 1.30% | 5.34 | 5.47 | 300626 | 16275.25 | 1.17% |
| 2025-04-17 | 5.24 | 5.38 | 0.11 | 2.09% | 5.23 | 5.51 | 458405 | 24793.77 | 1.78% |
| 2025-04-16 | 5.20 | 5.27 | 0.07 | 1.35% | 5.18 | 5.28 | 265321 | 13871.98 | 1.03% |
| 2025-04-15 | 5.25 | 5.20 | -0.04 | -0.76% | 5.18 | 5.26 | 214905 | 11175.42 | 0.84% |
| 2025-04-14 | 5.30 | 5.24 | -0.03 | -0.57% | 5.24 | 5.32 | 203051 | 10696.53 | 0.79% |
| 2025-04-11 | 5.28 | 5.27 | -0.02 | -0.38% | 5.23 | 5.36 | 323664 | 17086.70 | 1.26% |
| 2025-04-10 | 5.20 | 5.29 | 0.10 | 1.93% | 5.13 | 5.34 | 483603 | 25358.18 | 1.88% |
| 2025-04-09 | 5.00 | 5.19 | 0.14 | 2.77% | 4.90 | 5.23 | 447772 | 22740.40 | 1.74% |
| 2025-04-08 | 4.86 | 5.05 | 0.21 | 4.34% | 4.86 | 5.07 | 444661 | 22220.02 | 1.73% |
上证大盘股票行情在线 K线走势图
