华谊集团(600623)股票行情
华谊集团(600623)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 |
|---|
| 2025-04-30 | 6.90 | 6.80 | -0.07 | -1.02% | 6.80 | 6.93 | 121217 | 8316.21 | 0.65% |
| 2025-04-29 | 6.93 | 6.87 | -0.11 | -1.58% | 6.69 | 6.95 | 226850 | 15409.22 | 1.21% |
| 2025-04-28 | 7.08 | 6.98 | -0.10 | -1.41% | 6.95 | 7.10 | 130312 | 9125.66 | 0.70% |
| 2025-04-25 | 7.04 | 7.08 | 0.04 | 0.57% | 7.00 | 7.12 | 88259 | 6250.28 | 0.47% |
| 2025-04-24 | 7.04 | 7.04 | 0.00 | 0.00% | 6.98 | 7.09 | 120053 | 8439.24 | 0.64% |
| 2025-04-23 | 7.00 | 7.04 | 0.07 | 1.00% | 6.96 | 7.08 | 126312 | 8881.55 | 0.67% |
| 2025-04-22 | 6.81 | 6.97 | 0.13 | 1.90% | 6.80 | 7.02 | 199573 | 13874.95 | 1.07% |
| 2025-04-21 | 6.72 | 6.84 | 0.12 | 1.79% | 6.68 | 6.86 | 128163 | 8663.82 | 0.68% |
| 2025-04-18 | 6.71 | 6.72 | 0.00 | 0.00% | 6.66 | 6.75 | 83471 | 5605.94 | 0.45% |
| 2025-04-17 | 6.63 | 6.72 | 0.05 | 0.75% | 6.62 | 6.75 | 95760 | 6421.43 | 0.51% |
| 2025-04-16 | 6.67 | 6.67 | -0.04 | -0.60% | 6.57 | 6.72 | 112117 | 7444.39 | 0.60% |
| 2025-04-15 | 6.68 | 6.71 | 0.03 | 0.45% | 6.63 | 6.80 | 133327 | 8948.81 | 0.71% |
| 2025-04-14 | 6.72 | 6.68 | 0.02 | 0.30% | 6.66 | 6.73 | 119375 | 7983.89 | 0.64% |
| 2025-04-11 | 6.57 | 6.66 | 0.04 | 0.60% | 6.54 | 6.71 | 144241 | 9595.01 | 0.77% |
| 2025-04-10 | 6.65 | 6.62 | 0.06 | 0.91% | 6.59 | 6.72 | 206367 | 13724.23 | 1.11% |
| 2025-04-09 | 6.50 | 6.56 | -0.01 | -0.15% | 6.27 | 6.61 | 241993 | 15574.64 | 1.30% |
| 2025-04-08 | 6.52 | 6.57 | 0.04 | 0.61% | 6.42 | 6.65 | 280632 | 18349.23 | 1.50% |
| 2025-04-07 | 6.91 | 6.53 | -0.73 | -10.06% | 6.53 | 6.98 | 311430 | 20891.05 | 1.67% |
| 2025-04-03 | 7.27 | 7.26 | -0.07 | -0.95% | 7.20 | 7.33 | 118176 | 8575.78 | 0.63% |
| 2025-04-02 | 7.38 | 7.33 | -0.06 | -0.81% | 7.31 | 7.42 | 99141 | 7283.11 | 0.53% |
| 2025-04-01 | 7.32 | 7.39 | 0.09 | 1.23% | 7.24 | 7.40 | 177937 | 13030.74 | 0.95% |
| 2025-03-31 | 7.38 | 7.30 | -0.11 | -1.48% | 7.20 | 7.43 | 261093 | 19028.73 | 1.40% |
| 2025-03-28 | 7.49 | 7.41 | -0.09 | -1.20% | 7.33 | 7.52 | 267571 | 19816.95 | 1.43% |
| 2025-03-27 | 7.53 | 7.50 | -0.08 | -1.06% | 7.46 | 7.61 | 282471 | 21288.59 | 1.51% |
| 2025-03-26 | 7.46 | 7.58 | 0.07 | 0.93% | 7.46 | 7.63 | 271926 | 20554.51 | 1.46% |
| 2025-03-25 | 7.32 | 7.51 | 0.17 | 2.32% | 7.30 | 7.57 | 353975 | 26416.57 | 1.90% |
| 2025-03-24 | 7.27 | 7.34 | 0.09 | 1.24% | 7.25 | 7.45 | 301618 | 22171.98 | 1.62% |
| 2025-03-21 | 7.20 | 7.25 | 0.02 | 0.28% | 7.12 | 7.30 | 262456 | 18911.55 | 1.41% |
| 2025-03-20 | 7.17 | 7.23 | 0.05 | 0.70% | 7.17 | 7.35 | 290326 | 21137.86 | 1.56% |
| 2025-03-19 | 7.30 | 7.18 | -0.10 | -1.37% | 7.12 | 7.34 | 356357 | 25610.05 | 1.91% |
| 2025-03-18 | 7.48 | 7.28 | 0.42 | 6.12% | 7.16 | 7.52 | 896662 | 65780.45 | 4.80% |
| 2025-03-17 | 6.88 | 6.86 | 0.05 | 0.73% | 6.82 | 6.88 | 114591 | 7852.58 | 0.61% |
| 2025-03-14 | 6.72 | 6.81 | 0.09 | 1.34% | 6.68 | 6.82 | 155720 | 10543.96 | 0.83% |
| 2025-03-13 | 6.74 | 6.72 | -0.02 | -0.30% | 6.65 | 6.75 | 104292 | 6978.12 | 0.56% |
| 2025-03-12 | 6.78 | 6.74 | 0.00 | 0.00% | 6.70 | 6.80 | 144706 | 9763.53 | 0.78% |
| 2025-03-11 | 6.62 | 6.74 | 0.06 | 0.90% | 6.61 | 6.75 | 136373 | 9102.16 | 0.73% |
| 2025-03-10 | 6.62 | 6.68 | 0.04 | 0.60% | 6.61 | 6.71 | 107796 | 7176.91 | 0.58% |
| 2025-03-07 | 6.62 | 6.64 | 0.02 | 0.30% | 6.58 | 6.72 | 144133 | 9582.92 | 0.77% |
| 2025-03-06 | 6.60 | 6.62 | 0.06 | 0.91% | 6.54 | 6.62 | 126811 | 8355.09 | 0.68% |
| 2025-03-05 | 6.62 | 6.56 | -0.06 | -0.91% | 6.52 | 6.62 | 127402 | 8351.51 | 0.68% |
| 2025-03-04 | 6.62 | 6.62 | -0.03 | -0.45% | 6.57 | 6.65 | 106784 | 7051.07 | 0.57% |
| 2025-03-03 | 6.63 | 6.65 | 0.02 | 0.30% | 6.60 | 6.72 | 134721 | 9002.46 | 0.72% |
| 2025-02-28 | 6.71 | 6.63 | -0.09 | -1.34% | 6.61 | 6.75 | 123344 | 8231.67 | 0.66% |
| 2025-02-27 | 6.69 | 6.72 | 0.02 | 0.30% | 6.63 | 6.75 | 105222 | 7029.93 | 0.56% |
| 2025-02-26 | 6.57 | 6.70 | 0.13 | 1.98% | 6.57 | 6.70 | 156948 | 10454.95 | 0.84% |
| 2025-02-25 | 6.61 | 6.57 | -0.09 | -1.35% | 6.56 | 6.70 | 122454 | 8093.33 | 0.66% |
| 2025-02-24 | 6.66 | 6.66 | 0.00 | 0.00% | 6.62 | 6.71 | 128785 | 8590.12 | 0.69% |
| 2025-02-21 | 6.63 | 6.66 | 0.02 | 0.30% | 6.57 | 6.66 | 136039 | 9013.98 | 0.73% |
| 2025-02-20 | 6.63 | 6.64 | -0.01 | -0.15% | 6.56 | 6.67 | 127217 | 8430.57 | 0.68% |
| 2025-02-19 | 6.61 | 6.65 | 0.05 | 0.76% | 6.56 | 6.65 | 164992 | 10890.89 | 0.88% |
| 2025-02-18 | 6.76 | 6.60 | -0.17 | -2.51% | 6.58 | 6.78 | 175868 | 11742.35 | 0.94% |
| 2025-02-17 | 6.83 | 6.77 | -0.03 | -0.44% | 6.73 | 6.84 | 157196 | 10636.11 | 0.84% |
| 2025-02-14 | 6.87 | 6.80 | -0.06 | -0.87% | 6.78 | 6.88 | 128841 | 8780.39 | 0.69% |
| 2025-02-13 | 6.94 | 6.86 | -0.09 | -1.29% | 6.85 | 6.98 | 121507 | 8384.09 | 0.65% |
| 2025-02-12 | 6.92 | 6.95 | 0.01 | 0.14% | 6.87 | 6.99 | 118374 | 8207.15 | 0.63% |
| 2025-02-11 | 6.90 | 6.94 | 0.06 | 0.87% | 6.80 | 6.94 | 125802 | 8653.74 | 0.67% |
| 2025-02-10 | 6.83 | 6.88 | 0.06 | 0.88% | 6.82 | 6.92 | 127464 | 8756.04 | 0.68% |
| 2025-02-07 | 6.72 | 6.82 | 0.09 | 1.34% | 6.69 | 6.90 | 192128 | 13080.88 | 1.03% |
| 2025-02-06 | 6.70 | 6.73 | 0.04 | 0.60% | 6.60 | 6.74 | 138014 | 9208.63 | 0.74% |
| 2025-02-05 | 6.78 | 6.69 | -0.06 | -0.89% | 6.64 | 6.79 | 116899 | 7845.54 | 0.63% |
| 2025-01-27 | 6.74 | 6.75 | 0.04 | 0.60% | 6.72 | 6.86 | 118695 | 8064.62 | 0.64% |
| 2025-01-24 | 6.64 | 6.71 | 0.08 | 1.21% | 6.61 | 6.72 | 98778 | 6580.03 | 0.53% |
| 2025-01-23 | 6.70 | 6.63 | -0.02 | -0.30% | 6.62 | 6.77 | 105093 | 7040.99 | 0.56% |
| 2025-01-22 | 6.67 | 6.65 | -0.06 | -0.89% | 6.60 | 6.70 | 71263 | 4728.68 | 0.38% |
| 2025-01-21 | 6.80 | 6.71 | -0.07 | -1.03% | 6.67 | 6.82 | 92806 | 6236.02 | 0.50% |
| 2025-01-20 | 6.84 | 6.78 | -0.03 | -0.44% | 6.76 | 6.88 | 95092 | 6471.34 | 0.51% |
| 2025-01-17 | 6.66 | 6.81 | 0.12 | 1.79% | 6.62 | 6.83 | 129442 | 8740.21 | 0.69% |
| 2025-01-16 | 6.66 | 6.69 | 0.07 | 1.06% | 6.62 | 6.75 | 133119 | 8908.44 | 0.71% |
| 2025-01-15 | 6.67 | 6.62 | -0.06 | -0.90% | 6.60 | 6.71 | 100071 | 6642.99 | 0.54% |
| 2025-01-14 | 6.53 | 6.68 | 0.15 | 2.30% | 6.49 | 6.71 | 135269 | 8970.72 | 0.72% |
| 2025-01-13 | 6.53 | 6.53 | -0.03 | -0.46% | 6.45 | 6.55 | 93351 | 6076.57 | 0.50% |
| 2025-01-10 | 6.68 | 6.56 | -0.11 | -1.65% | 6.56 | 6.72 | 98825 | 6545.05 | 0.53% |
| 2025-01-09 | 6.66 | 6.67 | -0.01 | -0.15% | 6.64 | 6.76 | 106956 | 7163.14 | 0.57% |
| 2025-01-08 | 6.73 | 6.68 | -0.01 | -0.15% | 6.56 | 6.74 | 190115 | 12616.49 | 1.02% |
| 2025-01-07 | 6.73 | 6.69 | -0.05 | -0.74% | 6.59 | 6.76 | 140875 | 9385.11 | 0.75% |
| 2025-01-06 | 6.67 | 6.74 | 0.06 | 0.90% | 6.60 | 6.79 | 156382 | 10487.74 | 0.84% |
| 2025-01-03 | 6.80 | 6.68 | -0.09 | -1.33% | 6.63 | 6.92 | 195554 | 13239.53 | 1.05% |
| 2025-01-02 | 7.00 | 6.77 | -0.23 | -3.29% | 6.71 | 7.05 | 224265 | 15440.59 | 1.20% |
| 2024-12-31 | 7.23 | 7.00 | -0.23 | -3.18% | 6.99 | 7.29 | 250104 | 17809.87 | 1.34% |
| 2024-12-30 | 7.08 | 7.23 | 0.13 | 1.83% | 7.01 | 7.30 | 250680 | 18005.66 | 1.35% |
上证大盘股票行情在线 K线走势图
