华扬联众(603825)股票行情
华扬联众(603825)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 | 12.17 | 12.06 | -0.18 | -1.47% | 11.98 | 12.24 | 70323 | 8483.20 | 2.78% |
| 2025-07-31 | 12.08 | 12.24 | 0.12 | 0.99% | 12.08 | 12.59 | 96784 | 11966.06 | 3.82% |
| 2025-07-30 | 12.14 | 12.12 | -0.02 | -0.16% | 12.02 | 12.18 | 35477 | 4290.88 | 1.40% |
| 2025-07-29 | 12.18 | 12.14 | -0.04 | -0.33% | 12.06 | 12.19 | 31003 | 3756.37 | 1.22% |
| 2025-07-28 | 12.20 | 12.18 | 0.01 | 0.08% | 12.10 | 12.25 | 31984 | 3886.05 | 1.26% |
| 2025-07-25 | 12.30 | 12.17 | -0.15 | -1.22% | 12.16 | 12.38 | 56936 | 6967.60 | 2.25% |
| 2025-07-24 | 12.09 | 12.32 | 0.20 | 1.65% | 12.06 | 12.50 | 85025 | 10488.95 | 3.36% |
| 2025-07-23 | 12.09 | 12.12 | 0.06 | 0.50% | 11.97 | 12.32 | 47603 | 5780.01 | 1.88% |
| 2025-07-22 | 12.18 | 12.06 | -0.11 | -0.90% | 12.00 | 12.18 | 46686 | 5621.16 | 1.84% |
| 2025-07-21 | 12.00 | 12.17 | 0.08 | 0.66% | 11.99 | 12.17 | 38486 | 4661.03 | 1.52% |
| 2025-07-18 | 12.20 | 12.09 | -0.11 | -0.90% | 12.07 | 12.25 | 45231 | 5482.58 | 1.79% |
| 2025-07-17 | 12.10 | 12.20 | 0.03 | 0.25% | 12.02 | 12.25 | 40337 | 4899.04 | 1.59% |
| 2025-07-16 | 12.10 | 12.17 | -0.01 | -0.08% | 12.09 | 12.33 | 54387 | 6622.79 | 2.15% |
| 2025-07-15 | 12.31 | 12.18 | -0.64 | -4.99% | 12.05 | 12.46 | 137301 | 16723.47 | 5.42% |
| 2025-07-14 | 13.00 | 12.82 | -0.16 | -1.23% | 12.79 | 13.52 | 183109 | 24017.12 | 7.23% |
| 2025-07-11 | 12.24 | 12.98 | 0.63 | 5.10% | 12.20 | 13.30 | 173593 | 22260.54 | 6.85% |
| 2025-07-10 | 12.40 | 12.35 | -0.13 | -1.04% | 12.28 | 12.49 | 37497 | 4630.13 | 1.48% |
| 2025-07-09 | 12.42 | 12.48 | 0.07 | 0.56% | 12.34 | 12.61 | 57974 | 7236.57 | 2.29% |
| 2025-07-08 | 12.32 | 12.41 | 0.05 | 0.40% | 12.26 | 12.41 | 39508 | 4883.15 | 1.56% |
| 2025-07-07 | 12.20 | 12.36 | 0.16 | 1.31% | 12.15 | 12.41 | 38998 | 4804.60 | 1.54% |
| 2025-07-04 | 12.35 | 12.20 | -0.14 | -1.13% | 12.15 | 12.37 | 38516 | 4716.26 | 1.52% |
| 2025-07-03 | 12.38 | 12.34 | -0.03 | -0.24% | 12.30 | 12.48 | 32549 | 4024.27 | 1.28% |
| 2025-07-02 | 12.51 | 12.37 | -0.19 | -1.51% | 12.34 | 12.54 | 37698 | 4672.92 | 1.49% |
| 2025-07-01 | 12.79 | 12.56 | -0.14 | -1.10% | 12.39 | 12.85 | 55609 | 7015.34 | 2.20% |
| 2025-06-30 | 12.60 | 12.70 | 0.10 | 0.79% | 12.57 | 12.74 | 45736 | 5797.35 | 1.81% |
| 2025-06-27 | 12.60 | 12.60 | 0.00 | 0.00% | 12.48 | 12.70 | 47370 | 5968.43 | 1.87% |
| 2025-06-26 | 12.54 | 12.60 | 0.06 | 0.48% | 12.43 | 12.78 | 72840 | 9184.01 | 2.88% |
| 2025-06-25 | 12.48 | 12.54 | 0.08 | 0.64% | 12.33 | 12.55 | 59763 | 7450.38 | 2.36% |
| 2025-06-24 | 12.54 | 12.46 | 0.03 | 0.24% | 12.40 | 12.60 | 58720 | 7336.60 | 2.32% |
| 2025-06-23 | 12.06 | 12.43 | 0.25 | 2.05% | 11.96 | 12.47 | 46281 | 5703.22 | 1.83% |
| 2025-06-20 | 12.47 | 12.18 | -0.32 | -2.56% | 12.18 | 12.52 | 64034 | 7872.78 | 2.53% |
| 2025-06-19 | 12.90 | 12.50 | -0.78 | -5.87% | 12.50 | 13.08 | 110252 | 14004.37 | 4.35% |
| 2025-06-18 | 13.53 | 13.28 | -0.33 | -2.42% | 13.18 | 13.66 | 84472 | 11259.37 | 3.33% |
| 2025-06-17 | 13.60 | 13.61 | -0.18 | -1.31% | 13.44 | 13.67 | 112986 | 15301.51 | 4.46% |
| 2025-06-16 | 13.23 | 13.79 | 0.37 | 2.76% | 13.18 | 13.83 | 173583 | 23638.57 | 6.85% |
| 2025-06-13 | 13.49 | 13.42 | -0.19 | -1.40% | 13.00 | 13.75 | 153598 | 20599.16 | 6.06% |
| 2025-06-12 | 12.89 | 13.61 | 0.62 | 4.77% | 12.86 | 14.29 | 231520 | 31929.13 | 9.14% |
| 2025-06-11 | 12.90 | 12.99 | 0.13 | 1.01% | 12.78 | 13.18 | 63914 | 8315.81 | 2.52% |
| 2025-06-10 | 13.26 | 12.86 | -0.44 | -3.31% | 12.68 | 13.26 | 109258 | 14142.52 | 4.31% |
| 2025-06-09 | 13.02 | 13.30 | 0.28 | 2.15% | 12.89 | 13.45 | 111501 | 14706.84 | 4.40% |
| 2025-06-06 | 12.94 | 13.02 | 0.09 | 0.70% | 12.82 | 13.20 | 68300 | 8877.18 | 2.70% |
| 2025-06-05 | 13.17 | 12.93 | -0.22 | -1.67% | 12.85 | 13.19 | 85954 | 11177.94 | 3.39% |
| 2025-06-04 | 13.16 | 13.15 | -0.12 | -0.90% | 12.96 | 13.25 | 75915 | 9953.31 | 3.00% |
| 2025-06-03 | 13.29 | 13.27 | 0.12 | 0.91% | 12.90 | 13.40 | 107746 | 14140.15 | 4.25% |
| 2025-05-30 | 13.41 | 13.15 | -0.51 | -3.73% | 13.04 | 13.62 | 135516 | 17964.16 | 5.35% |
| 2025-05-29 | 13.30 | 13.66 | 0.29 | 2.17% | 12.90 | 13.80 | 218981 | 29310.76 | 8.64% |
| 2025-05-28 | 12.62 | 13.37 | 0.84 | 6.70% | 12.55 | 13.61 | 265307 | 34915.76 | 10.47% |
| 2025-05-27 | 12.18 | 12.53 | 0.30 | 2.45% | 12.12 | 12.66 | 125417 | 15665.40 | 4.95% |
| 2025-05-26 | 12.02 | 12.23 | 0.09 | 0.74% | 12.01 | 12.47 | 89810 | 11016.79 | 3.55% |
| 2025-05-23 | 11.92 | 12.14 | 0.28 | 2.36% | 11.76 | 12.76 | 147355 | 18098.26 | 5.82% |
| 2025-05-22 | 12.02 | 11.86 | -0.15 | -1.25% | 11.82 | 12.14 | 45112 | 5397.46 | 1.78% |
| 2025-05-21 | 12.31 | 12.01 | -0.22 | -1.80% | 11.96 | 12.32 | 51724 | 6238.48 | 2.04% |
| 2025-05-20 | 11.95 | 12.23 | 0.28 | 2.34% | 11.84 | 12.25 | 76903 | 9308.09 | 3.04% |
| 2025-05-19 | 11.88 | 11.95 | 0.07 | 0.59% | 11.66 | 11.99 | 47800 | 5662.10 | 1.89% |
| 2025-05-16 | 11.72 | 11.88 | 0.17 | 1.45% | 11.60 | 12.10 | 61919 | 7386.32 | 2.44% |
| 2025-05-15 | 11.88 | 11.71 | -0.17 | -1.43% | 11.71 | 11.94 | 29222 | 3435.67 | 1.15% |
| 2025-05-14 | 11.96 | 11.88 | -0.02 | -0.17% | 11.77 | 11.96 | 33020 | 3918.35 | 1.30% |
| 2025-05-13 | 12.00 | 11.90 | -0.01 | -0.08% | 11.85 | 12.16 | 50512 | 6054.94 | 1.99% |
| 2025-05-12 | 12.15 | 11.91 | 0.13 | 1.10% | 11.78 | 12.17 | 39632 | 4707.29 | 1.56% |
| 2025-05-09 | 12.09 | 11.78 | -0.36 | -2.97% | 11.78 | 12.19 | 49872 | 5928.39 | 1.97% |
| 2025-05-08 | 11.75 | 12.14 | 0.29 | 2.45% | 11.75 | 12.19 | 56400 | 6799.44 | 2.23% |
| 2025-05-07 | 11.95 | 11.85 | -0.02 | -0.17% | 11.71 | 12.03 | 52617 | 6242.24 | 2.08% |
| 2025-05-06 | 11.72 | 11.87 | 0.42 | 3.67% | 11.53 | 11.87 | 51356 | 6022.56 | 2.03% |
| 2025-04-30 | 11.26 | 11.45 | 0.31 | 2.78% | 11.20 | 11.50 | 52655 | 6008.30 | 2.08% |
| 2025-04-29 | 11.00 | 11.14 | 0.06 | 0.54% | 10.68 | 11.29 | 55323 | 6153.64 | 2.18% |
| 2025-04-28 | 11.38 | 11.08 | -0.23 | -2.03% | 11.06 | 11.42 | 43605 | 4894.60 | 1.72% |
| 2025-04-25 | 11.28 | 11.31 | -0.01 | -0.09% | 11.27 | 11.47 | 29107 | 3308.19 | 1.15% |
| 2025-04-24 | 11.60 | 11.32 | -0.31 | -2.67% | 11.26 | 11.63 | 43667 | 4973.31 | 1.72% |
| 2025-04-23 | 11.50 | 11.63 | 0.14 | 1.22% | 11.50 | 11.80 | 47572 | 5543.67 | 1.88% |
| 2025-04-22 | 11.65 | 11.49 | -0.10 | -0.86% | 11.48 | 11.72 | 38589 | 4452.48 | 1.52% |
| 2025-04-21 | 11.24 | 11.59 | 0.29 | 2.57% | 11.18 | 11.62 | 43660 | 5011.03 | 1.72% |
| 2025-04-18 | 11.38 | 11.30 | -0.08 | -0.70% | 11.20 | 11.44 | 32314 | 3646.90 | 1.28% |
| 2025-04-17 | 11.18 | 11.38 | 0.06 | 0.53% | 11.18 | 11.57 | 44605 | 5104.67 | 1.76% |
| 2025-04-16 | 11.55 | 11.32 | -0.32 | -2.75% | 11.16 | 11.65 | 48852 | 5560.16 | 1.93% |
| 2025-04-15 | 11.57 | 11.64 | 0.07 | 0.61% | 11.51 | 11.89 | 59301 | 6922.32 | 2.34% |
| 2025-04-14 | 11.28 | 11.57 | 0.37 | 3.30% | 11.28 | 11.66 | 61875 | 7129.98 | 2.44% |
| 2025-04-11 | 11.11 | 11.20 | -0.03 | -0.27% | 11.07 | 11.33 | 50963 | 5727.53 | 2.01% |
| 2025-04-10 | 11.12 | 11.23 | 0.32 | 2.93% | 11.11 | 11.39 | 69754 | 7866.07 | 2.75% |
| 2025-04-09 | 10.41 | 10.91 | 0.29 | 2.73% | 9.57 | 10.98 | 98275 | 10177.63 | 3.88% |
| 2025-04-08 | 10.55 | 10.62 | -0.46 | -4.15% | 10.41 | 11.07 | 79358 | 8458.67 | 3.13% |
上证大盘股票行情在线 K线走势图
