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 |
|---|
| 2025-12-12 | 4.44 | 4.41 | -0.01 | -0.23% | 4.41 | 4.50 | 694154 | 30894.79 | 2.52% |
| 2025-12-11 | 4.50 | 4.42 | -0.12 | -2.64% | 4.40 | 4.50 | 365403 | 16226.76 | 1.33% |
| 2025-12-10 | 4.41 | 4.54 | 0.12 | 2.71% | 4.35 | 4.61 | 570603 | 25535.68 | 2.07% |
| 2025-12-09 | 4.51 | 4.42 | -0.11 | -2.43% | 4.41 | 4.52 | 306061 | 13632.08 | 1.11% |
| 2025-12-08 | 4.53 | 4.53 | 0.00 | 0.00% | 4.52 | 4.57 | 235091 | 10685.55 | 0.85% |
| 2025-12-05 | 4.52 | 4.53 | 0.01 | 0.22% | 4.46 | 4.55 | 283781 | 12779.69 | 1.03% |
| 2025-12-04 | 4.53 | 4.52 | -0.01 | -0.22% | 4.51 | 4.56 | 255405 | 11575.21 | 0.93% |
| 2025-12-03 | 4.56 | 4.53 | -0.02 | -0.44% | 4.52 | 4.58 | 231224 | 10506.15 | 0.84% |
| 2025-12-02 | 4.56 | 4.55 | -0.02 | -0.44% | 4.52 | 4.57 | 207951 | 9467.06 | 0.76% |
| 2025-12-01 | 4.57 | 4.57 | 0.00 | 0.00% | 4.53 | 4.58 | 315962 | 14383.37 | 1.15% |
| 2025-11-28 | 4.60 | 4.57 | -0.03 | -0.65% | 4.51 | 4.61 | 330616 | 15050.04 | 1.20% |
| 2025-11-27 | 4.64 | 4.60 | -0.07 | -1.50% | 4.53 | 4.65 | 310355 | 14293.86 | 1.13% |
| 2025-11-26 | 4.73 | 4.67 | -0.07 | -1.48% | 4.66 | 4.76 | 316069 | 14872.40 | 1.15% |
| 2025-11-25 | 4.75 | 4.74 | 0.00 | 0.00% | 4.72 | 4.78 | 232642 | 11049.17 | 0.85% |
| 2025-11-24 | 4.75 | 4.74 | -0.01 | -0.21% | 4.71 | 4.82 | 335713 | 15961.04 | 1.22% |
| 2025-11-21 | 4.82 | 4.75 | -0.13 | -2.66% | 4.74 | 4.89 | 370058 | 17806.48 | 1.34% |
| 2025-11-20 | 4.75 | 4.88 | 0.11 | 2.31% | 4.71 | 4.95 | 629106 | 30445.91 | 2.29% |
| 2025-11-19 | 4.89 | 4.77 | -0.12 | -2.45% | 4.73 | 4.90 | 424691 | 20375.23 | 1.54% |
| 2025-11-18 | 5.04 | 4.89 | -0.15 | -2.98% | 4.87 | 5.05 | 438725 | 21598.87 | 1.59% |
| 2025-11-17 | 5.01 | 5.04 | 0.02 | 0.40% | 5.01 | 5.05 | 240946 | 12120.02 | 0.88% |
| 2025-11-14 | 5.02 | 5.02 | -0.01 | -0.20% | 5.01 | 5.08 | 282224 | 14241.13 | 1.03% |
| 2025-11-13 | 5.05 | 5.03 | -0.02 | -0.40% | 4.99 | 5.05 | 285744 | 14325.12 | 1.04% |
| 2025-11-12 | 5.04 | 5.05 | -0.01 | -0.20% | 5.01 | 5.08 | 336171 | 16951.23 | 1.22% |
| 2025-11-11 | 5.02 | 5.06 | 0.04 | 0.80% | 4.99 | 5.07 | 352359 | 17737.33 | 1.28% |
| 2025-11-10 | 4.93 | 5.02 | 0.10 | 2.03% | 4.91 | 5.02 | 400743 | 19973.59 | 1.46% |
| 2025-11-07 | 4.91 | 4.92 | 0.00 | 0.00% | 4.88 | 4.94 | 265624 | 13043.51 | 0.97% |
| 2025-11-06 | 4.91 | 4.92 | 0.01 | 0.20% | 4.88 | 4.93 | 230806 | 11328.54 | 0.84% |
| 2025-11-05 | 4.88 | 4.91 | 0.01 | 0.20% | 4.85 | 4.94 | 238483 | 11719.89 | 0.87% |
| 2025-11-04 | 4.92 | 4.90 | -0.02 | -0.41% | 4.87 | 4.93 | 316122 | 15477.47 | 1.15% |
| 2025-11-03 | 4.92 | 4.92 | 0.00 | 0.00% | 4.87 | 4.93 | 334062 | 16376.10 | 1.21% |
| 2025-10-31 | 4.90 | 4.92 | 0.00 | 0.00% | 4.90 | 4.97 | 305928 | 15081.22 | 1.11% |
| 2025-10-30 | 4.96 | 4.92 | -0.07 | -1.40% | 4.91 | 5.00 | 358898 | 17798.84 | 1.30% |
| 2025-10-29 | 4.98 | 4.99 | 0.01 | 0.20% | 4.92 | 5.01 | 278545 | 13843.90 | 1.01% |
| 2025-10-28 | 5.02 | 4.98 | -0.04 | -0.80% | 4.98 | 5.04 | 253797 | 12710.78 | 0.92% |
| 2025-10-27 | 5.06 | 5.02 | -0.04 | -0.79% | 5.01 | 5.08 | 362284 | 18251.43 | 1.32% |
| 2025-10-24 | 5.14 | 5.06 | -0.09 | -1.75% | 5.05 | 5.15 | 313203 | 15941.63 | 1.14% |
| 2025-10-23 | 5.12 | 5.15 | 0.03 | 0.59% | 5.04 | 5.16 | 327989 | 16695.45 | 1.19% |
| 2025-10-22 | 5.14 | 5.12 | -0.05 | -0.97% | 5.11 | 5.22 | 337392 | 17394.81 | 1.23% |
| 2025-10-21 | 5.07 | 5.17 | 0.10 | 1.97% | 5.05 | 5.18 | 399165 | 20512.01 | 1.45% |
| 2025-10-20 | 5.12 | 5.07 | -0.01 | -0.20% | 5.05 | 5.12 | 248007 | 12589.21 | 0.90% |
| 2025-10-17 | 5.14 | 5.08 | -0.06 | -1.17% | 5.07 | 5.18 | 322235 | 16487.77 | 1.17% |
| 2025-10-16 | 5.23 | 5.14 | -0.09 | -1.72% | 5.14 | 5.23 | 365900 | 18928.65 | 1.33% |
| 2025-10-15 | 5.28 | 5.23 | -0.04 | -0.76% | 5.20 | 5.32 | 399210 | 20907.27 | 1.45% |
| 2025-10-14 | 5.29 | 5.27 | 0.00 | 0.00% | 5.23 | 5.40 | 493021 | 26217.74 | 1.79% |
| 2025-10-13 | 5.24 | 5.27 | -0.10 | -1.86% | 5.17 | 5.32 | 470117 | 24695.93 | 1.71% |
| 2025-10-10 | 5.30 | 5.37 | 0.03 | 0.56% | 5.29 | 5.43 | 509480 | 27314.65 | 1.85% |
| 2025-10-09 | 5.68 | 5.34 | -0.32 | -5.65% | 5.26 | 5.68 | 1222959 | 65658.32 | 4.44% |
| 2025-09-30 | 5.53 | 5.66 | 0.18 | 3.28% | 5.51 | 5.74 | 824243 | 46549.23 | 2.99% |
| 2025-09-29 | 5.47 | 5.48 | 0.00 | 0.00% | 5.40 | 5.52 | 509723 | 27778.95 | 1.85% |
| 2025-09-26 | 5.43 | 5.48 | 0.02 | 0.37% | 5.36 | 5.56 | 521532 | 28487.86 | 1.89% |
| 2025-09-25 | 5.48 | 5.46 | -0.03 | -0.55% | 5.37 | 5.50 | 515444 | 27977.10 | 1.87% |
| 2025-09-24 | 5.34 | 5.49 | 0.10 | 1.86% | 5.31 | 5.54 | 527468 | 28850.55 | 1.92% |
| 2025-09-23 | 5.51 | 5.39 | -0.17 | -3.06% | 5.33 | 5.60 | 601544 | 32588.02 | 2.19% |
| 2025-09-22 | 5.63 | 5.56 | -0.12 | -2.11% | 5.52 | 5.67 | 679679 | 37960.78 | 2.47% |
| 2025-09-19 | 5.57 | 5.68 | 0.16 | 2.90% | 5.43 | 5.69 | 813558 | 45273.10 | 2.96% |
| 2025-09-18 | 5.68 | 5.52 | -0.19 | -3.33% | 5.45 | 5.69 | 814966 | 45400.34 | 2.96% |
| 2025-09-17 | 5.66 | 5.71 | 0.07 | 1.24% | 5.55 | 5.72 | 674192 | 38119.87 | 2.45% |
| 2025-09-16 | 5.56 | 5.64 | 0.04 | 0.71% | 5.55 | 5.69 | 720153 | 40499.72 | 2.62% |
| 2025-09-15 | 5.59 | 5.60 | -0.01 | -0.18% | 5.35 | 5.65 | 1168310 | 63989.18 | 4.25% |
| 2025-09-12 | 5.49 | 5.61 | 0.10 | 1.81% | 5.48 | 5.66 | 771769 | 42917.99 | 2.80% |
| 2025-09-11 | 5.48 | 5.51 | 0.02 | 0.36% | 5.41 | 5.52 | 522545 | 28609.15 | 1.90% |
| 2025-09-10 | 5.58 | 5.51 | -0.07 | -1.25% | 5.48 | 5.58 | 566986 | 31306.25 | 2.06% |
| 2025-09-09 | 5.47 | 5.58 | 0.11 | 2.01% | 5.41 | 5.60 | 877420 | 48582.29 | 3.19% |
| 2025-09-08 | 5.36 | 5.47 | 0.12 | 2.24% | 5.33 | 5.58 | 1078646 | 58789.50 | 3.92% |
| 2025-09-05 | 5.50 | 5.35 | -0.01 | -0.19% | 5.28 | 5.66 | 1480932 | 80402.05 | 5.38% |
| 2025-09-04 | 5.23 | 5.36 | 0.16 | 3.08% | 5.19 | 5.45 | 1029868 | 54911.98 | 3.74% |
| 2025-09-03 | 5.37 | 5.20 | -0.13 | -2.44% | 5.18 | 5.39 | 444917 | 23399.64 | 1.62% |
| 2025-09-02 | 5.33 | 5.33 | 0.05 | 0.95% | 5.25 | 5.40 | 780932 | 41659.65 | 2.84% |
| 2025-09-01 | 5.25 | 5.28 | 0.02 | 0.38% | 5.17 | 5.34 | 493980 | 26009.38 | 1.79% |
| 2025-08-29 | 5.36 | 5.26 | -0.03 | -0.57% | 5.24 | 5.39 | 659337 | 34853.23 | 2.40% |
| 2025-08-28 | 5.20 | 5.29 | 0.09 | 1.73% | 5.17 | 5.35 | 729500 | 38462.52 | 2.65% |
| 2025-08-27 | 5.19 | 5.20 | 0.01 | 0.19% | 5.13 | 5.32 | 775168 | 40434.73 | 2.82% |
| 2025-08-26 | 5.20 | 5.19 | -0.03 | -0.57% | 5.15 | 5.23 | 478753 | 24812.96 | 1.74% |
| 2025-08-25 | 5.02 | 5.22 | 0.21 | 4.19% | 5.02 | 5.37 | 1341964 | 70328.38 | 4.88% |
| 2025-08-22 | 4.98 | 5.01 | 0.02 | 0.40% | 4.95 | 5.01 | 380134 | 18933.48 | 1.38% |
| 2025-08-21 | 4.99 | 4.99 | -0.01 | -0.20% | 4.97 | 5.02 | 316224 | 15786.50 | 1.15% |
| 2025-08-20 | 4.98 | 5.00 | 0.01 | 0.20% | 4.94 | 5.02 | 376049 | 18705.05 | 1.37% |
| 2025-08-19 | 4.94 | 4.99 | 0.05 | 1.01% | 4.94 | 5.03 | 580043 | 28914.30 | 2.11% |
| 2025-08-18 | 5.06 | 4.94 | -0.12 | -2.37% | 4.92 | 5.08 | 813594 | 40315.74 | 2.96% |
| 2025-08-15 | 4.82 | 5.06 | 0.25 | 5.20% | 4.81 | 5.07 | 1200992 | 60027.71 | 4.36% |
上证大盘股票行情在线 K线走势图
华发股份(600325)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
