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 |
|---|
| 2025-08-01 | 8.33 | 8.29 | -0.02 | -0.24% | 8.27 | 8.43 | 87152 | 7255.96 | 0.47% |
| 2025-07-31 | 8.51 | 8.31 | -0.24 | -2.81% | 8.22 | 8.53 | 216129 | 18025.16 | 1.15% |
| 2025-07-30 | 8.44 | 8.55 | 0.11 | 1.30% | 8.40 | 8.61 | 178057 | 15164.98 | 0.95% |
| 2025-07-29 | 8.55 | 8.44 | -0.12 | -1.40% | 8.25 | 8.60 | 210244 | 17598.28 | 1.12% |
| 2025-07-28 | 8.58 | 8.56 | -0.04 | -0.47% | 8.47 | 8.66 | 136132 | 11663.41 | 0.73% |
| 2025-07-25 | 8.70 | 8.60 | -0.11 | -1.26% | 8.58 | 8.73 | 154319 | 13343.25 | 0.82% |
| 2025-07-24 | 8.68 | 8.71 | 0.01 | 0.11% | 8.53 | 8.73 | 276605 | 23906.54 | 1.48% |
| 2025-07-23 | 8.85 | 8.70 | -0.15 | -1.69% | 8.67 | 8.89 | 228993 | 20035.44 | 1.22% |
| 2025-07-22 | 8.65 | 8.85 | 0.17 | 1.96% | 8.61 | 8.88 | 238915 | 20948.78 | 1.28% |
| 2025-07-21 | 8.57 | 8.68 | 0.13 | 1.52% | 8.54 | 8.75 | 338216 | 29287.08 | 1.81% |
| 2025-07-18 | 8.00 | 8.55 | 0.59 | 7.41% | 8.00 | 8.67 | 484194 | 40728.73 | 2.59% |
| 2025-07-17 | 7.92 | 7.96 | 0.04 | 0.51% | 7.83 | 7.97 | 129004 | 10194.50 | 0.69% |
| 2025-07-16 | 7.77 | 7.92 | 0.14 | 1.80% | 7.71 | 7.95 | 159430 | 12490.33 | 0.85% |
| 2025-07-15 | 7.86 | 7.78 | -0.05 | -0.64% | 7.67 | 7.88 | 185885 | 14434.05 | 0.99% |
| 2025-07-14 | 8.01 | 8.01 | 0.00 | 0.00% | 7.96 | 8.08 | 134382 | 10776.90 | 0.72% |
| 2025-07-11 | 8.14 | 8.01 | -0.11 | -1.35% | 7.95 | 8.14 | 209912 | 16896.25 | 1.12% |
| 2025-07-10 | 8.09 | 8.12 | 0.07 | 0.87% | 7.99 | 8.16 | 167762 | 13569.12 | 0.90% |
| 2025-07-09 | 8.10 | 8.05 | -0.02 | -0.25% | 8.01 | 8.13 | 157565 | 12689.19 | 0.84% |
| 2025-07-08 | 7.79 | 8.07 | 0.27 | 3.46% | 7.77 | 8.18 | 279961 | 22414.59 | 1.50% |
| 2025-07-07 | 7.86 | 7.80 | -0.05 | -0.64% | 7.78 | 7.95 | 185936 | 14625.64 | 0.99% |
| 2025-07-04 | 7.63 | 7.85 | 0.18 | 2.35% | 7.63 | 8.08 | 338686 | 26672.93 | 1.81% |
| 2025-07-03 | 7.69 | 7.67 | -0.05 | -0.65% | 7.63 | 7.74 | 124645 | 9567.54 | 0.67% |
| 2025-07-02 | 7.82 | 7.72 | 0.00 | 0.00% | 7.62 | 7.84 | 188698 | 14577.05 | 1.01% |
| 2025-07-01 | 7.55 | 7.72 | 0.15 | 1.98% | 7.54 | 7.75 | 216813 | 16597.92 | 1.16% |
| 2025-06-30 | 7.54 | 7.57 | 0.02 | 0.26% | 7.43 | 7.58 | 203518 | 15262.56 | 1.09% |
| 2025-06-27 | 7.61 | 7.55 | -0.04 | -0.53% | 7.52 | 7.65 | 163962 | 12405.78 | 0.88% |
| 2025-06-26 | 7.37 | 7.59 | 0.21 | 2.85% | 7.36 | 7.79 | 428265 | 32398.66 | 2.29% |
| 2025-06-25 | 7.39 | 7.38 | -0.01 | -0.14% | 7.31 | 7.40 | 142294 | 10462.41 | 0.76% |
| 2025-06-24 | 7.35 | 7.39 | -0.03 | -0.40% | 7.30 | 7.42 | 201489 | 14821.34 | 1.08% |
| 2025-06-23 | 7.20 | 7.42 | 0.29 | 4.07% | 7.17 | 7.46 | 266482 | 19646.90 | 1.42% |
| 2025-06-20 | 7.28 | 7.13 | -0.17 | -2.33% | 7.13 | 7.31 | 165482 | 11920.25 | 0.88% |
| 2025-06-19 | 7.49 | 7.30 | -0.25 | -3.31% | 7.22 | 7.53 | 282635 | 20727.07 | 1.51% |
| 2025-06-18 | 7.39 | 7.55 | 0.16 | 2.17% | 7.30 | 7.58 | 338088 | 25172.01 | 1.81% |
| 2025-06-17 | 7.21 | 7.39 | 0.21 | 2.92% | 7.17 | 7.61 | 360743 | 26705.54 | 1.93% |
| 2025-06-16 | 7.25 | 7.18 | 0.03 | 0.42% | 7.16 | 7.33 | 159872 | 11561.98 | 0.85% |
| 2025-06-13 | 7.21 | 7.15 | -0.02 | -0.28% | 7.14 | 7.25 | 135842 | 9779.04 | 0.73% |
| 2025-06-12 | 7.28 | 7.17 | -0.11 | -1.51% | 7.13 | 7.28 | 129114 | 9278.61 | 0.69% |
| 2025-06-11 | 7.23 | 7.28 | 0.05 | 0.69% | 7.23 | 7.31 | 114140 | 8301.31 | 0.61% |
| 2025-06-10 | 7.30 | 7.23 | -0.07 | -0.96% | 7.16 | 7.31 | 94754 | 6859.30 | 0.51% |
| 2025-06-09 | 7.46 | 7.30 | -0.06 | -0.82% | 7.26 | 7.47 | 147076 | 10761.74 | 0.79% |
| 2025-06-06 | 7.24 | 7.36 | 0.10 | 1.38% | 7.23 | 7.44 | 151754 | 11180.98 | 0.81% |
| 2025-06-05 | 7.34 | 7.26 | -0.08 | -1.09% | 7.23 | 7.35 | 107115 | 7796.89 | 0.57% |
| 2025-06-04 | 7.19 | 7.34 | 0.12 | 1.66% | 7.18 | 7.34 | 139319 | 10136.40 | 0.74% |
| 2025-06-03 | 7.09 | 7.22 | 0.15 | 2.12% | 7.06 | 7.28 | 146882 | 10553.56 | 0.78% |
| 2025-05-30 | 7.14 | 7.07 | -0.07 | -0.98% | 7.06 | 7.14 | 82993 | 5880.27 | 0.44% |
| 2025-05-29 | 7.09 | 7.14 | 0.02 | 0.28% | 7.08 | 7.17 | 91798 | 6544.17 | 0.49% |
| 2025-05-28 | 7.11 | 7.12 | 0.00 | 0.00% | 7.07 | 7.17 | 77541 | 5516.99 | 0.41% |
| 2025-05-27 | 7.12 | 7.12 | 0.01 | 0.14% | 7.05 | 7.15 | 96075 | 6827.97 | 0.51% |
| 2025-05-26 | 7.18 | 7.11 | -0.07 | -0.97% | 7.08 | 7.22 | 116829 | 8328.24 | 0.62% |
| 2025-05-23 | 7.16 | 7.18 | 0.02 | 0.28% | 7.15 | 7.32 | 137348 | 9942.04 | 0.73% |
| 2025-05-22 | 7.25 | 7.16 | -0.09 | -1.24% | 7.15 | 7.26 | 106379 | 7641.70 | 0.57% |
| 2025-05-21 | 7.28 | 7.25 | -0.02 | -0.28% | 7.21 | 7.34 | 119064 | 8673.86 | 0.64% |
| 2025-05-20 | 7.25 | 7.27 | 0.02 | 0.28% | 7.18 | 7.28 | 114501 | 8279.23 | 0.61% |
| 2025-05-19 | 7.16 | 7.25 | 0.12 | 1.68% | 7.12 | 7.30 | 164562 | 11886.20 | 0.88% |
| 2025-05-16 | 7.19 | 7.13 | -0.07 | -0.97% | 7.12 | 7.20 | 98478 | 7043.54 | 0.53% |
| 2025-05-15 | 7.21 | 7.20 | -0.02 | -0.28% | 7.16 | 7.27 | 115196 | 8310.06 | 0.62% |
| 2025-05-14 | 7.18 | 7.22 | 0.05 | 0.70% | 7.14 | 7.22 | 132722 | 9526.93 | 0.71% |
| 2025-05-13 | 7.24 | 7.17 | -0.04 | -0.55% | 7.14 | 7.26 | 155433 | 11178.83 | 0.83% |
| 2025-05-12 | 7.17 | 7.21 | 0.08 | 1.12% | 7.10 | 7.23 | 212678 | 15251.18 | 1.14% |
| 2025-05-09 | 7.05 | 7.13 | 0.11 | 1.57% | 7.00 | 7.28 | 319147 | 22910.42 | 1.70% |
| 2025-05-08 | 7.09 | 7.02 | -0.06 | -0.85% | 6.95 | 7.10 | 238755 | 16757.96 | 1.28% |
| 2025-05-07 | 7.23 | 7.08 | 0.21 | 3.06% | 7.02 | 7.37 | 411605 | 29476.86 | 2.20% |
| 2025-05-06 | 6.88 | 6.87 | 0.07 | 1.03% | 6.84 | 6.96 | 134084 | 9243.50 | 0.72% |
| 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% |
上证大盘股票行情在线 K线走势图
