华数传媒(000156)股票行情
华数传媒(000156)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 |
|---|
| 2026-03-26 | 7.37 | 7.24 | -0.13 | -1.76% | 7.21 | 7.43 | 115526 | 8423.02 | 0.68% |
| 2026-03-25 | 7.25 | 7.37 | 0.15 | 2.08% | 7.23 | 7.39 | 135033 | 9906.99 | 0.79% |
| 2026-03-24 | 7.18 | 7.22 | 0.18 | 2.56% | 7.03 | 7.24 | 176296 | 12605.15 | 1.04% |
| 2026-03-23 | 7.56 | 7.04 | -0.66 | -8.57% | 6.93 | 7.58 | 346503 | 24996.90 | 2.04% |
| 2026-03-20 | 7.98 | 7.70 | -0.27 | -3.39% | 7.70 | 8.00 | 180033 | 14056.00 | 1.06% |
| 2026-03-19 | 7.96 | 7.97 | -0.06 | -0.75% | 7.91 | 8.01 | 134316 | 10692.26 | 0.79% |
| 2026-03-18 | 7.98 | 8.03 | 0.08 | 1.01% | 7.91 | 8.06 | 122463 | 9776.22 | 0.72% |
| 2026-03-17 | 8.03 | 7.95 | -0.05 | -0.63% | 7.94 | 8.13 | 115557 | 9286.24 | 0.68% |
| 2026-03-16 | 7.96 | 8.00 | 0.02 | 0.25% | 7.94 | 8.05 | 96323 | 7702.44 | 0.57% |
| 2026-03-13 | 8.16 | 7.98 | -0.17 | -2.09% | 7.96 | 8.19 | 177985 | 14370.26 | 1.05% |
| 2026-03-12 | 8.11 | 8.15 | 0.02 | 0.25% | 8.08 | 8.25 | 148004 | 12099.61 | 0.87% |
| 2026-03-11 | 8.05 | 8.13 | 0.04 | 0.49% | 8.03 | 8.16 | 137344 | 11138.85 | 0.81% |
| 2026-03-10 | 8.01 | 8.09 | 0.09 | 1.13% | 8.01 | 8.21 | 172267 | 13949.13 | 1.01% |
| 2026-03-09 | 7.82 | 8.00 | 0.05 | 0.63% | 7.79 | 8.03 | 192482 | 15197.17 | 1.13% |
| 2026-03-06 | 7.79 | 7.95 | 0.13 | 1.66% | 7.78 | 7.95 | 126060 | 9953.11 | 0.74% |
| 2026-03-05 | 7.85 | 7.82 | 0.08 | 1.03% | 7.77 | 7.93 | 191777 | 15051.28 | 1.13% |
| 2026-03-04 | 7.72 | 7.74 | -0.05 | -0.64% | 7.68 | 7.83 | 182827 | 14167.54 | 1.08% |
| 2026-03-03 | 8.18 | 7.79 | -0.38 | -4.65% | 7.76 | 8.22 | 340602 | 26987.46 | 2.00% |
| 2026-03-02 | 8.42 | 8.17 | -0.38 | -4.44% | 8.15 | 8.45 | 322633 | 26637.64 | 1.90% |
| 2026-02-27 | 8.52 | 8.55 | 0.03 | 0.35% | 8.49 | 8.60 | 184783 | 15803.89 | 1.09% |
| 2026-02-26 | 8.70 | 8.52 | -0.18 | -2.07% | 8.51 | 8.71 | 289178 | 24800.22 | 1.70% |
| 2026-02-25 | 8.62 | 8.70 | 0.08 | 0.93% | 8.61 | 8.82 | 282388 | 24644.49 | 1.66% |
| 2026-02-24 | 8.96 | 8.62 | -0.24 | -2.71% | 8.55 | 8.99 | 411315 | 35589.49 | 2.42% |
| 2026-02-13 | 9.11 | 8.86 | -0.21 | -2.32% | 8.84 | 9.55 | 590215 | 53814.23 | 3.47% |
| 2026-02-12 | 9.34 | 9.07 | -0.31 | -3.30% | 9.02 | 9.39 | 588798 | 53706.42 | 3.46% |
| 2026-02-11 | 9.90 | 9.38 | -0.45 | -4.58% | 9.26 | 10.01 | 1218357 | 115151.23 | 7.17% |
| 2026-02-10 | 8.99 | 9.83 | 0.89 | 9.96% | 8.99 | 9.83 | 881963 | 85153.91 | 5.19% |
| 2026-02-09 | 8.75 | 8.94 | 0.38 | 4.44% | 8.68 | 8.95 | 391719 | 34724.15 | 2.30% |
| 2026-02-06 | 8.65 | 8.56 | -0.18 | -2.06% | 8.39 | 8.74 | 301370 | 25892.19 | 1.77% |
| 2026-02-05 | 8.54 | 8.74 | 0.13 | 1.51% | 8.51 | 8.87 | 300118 | 26191.89 | 1.77% |
| 2026-02-04 | 8.86 | 8.61 | -0.27 | -3.04% | 8.49 | 8.86 | 367392 | 31568.96 | 2.16% |
| 2026-02-03 | 8.65 | 8.88 | 0.34 | 3.98% | 8.65 | 8.94 | 355828 | 31425.21 | 2.09% |
| 2026-02-02 | 8.70 | 8.54 | -0.17 | -1.95% | 8.53 | 8.84 | 266495 | 23181.02 | 1.57% |
| 2026-01-30 | 8.70 | 8.71 | -0.05 | -0.57% | 8.59 | 8.84 | 283105 | 24671.28 | 1.67% |
| 2026-01-29 | 8.43 | 8.76 | 0.27 | 3.18% | 8.37 | 9.00 | 422352 | 37219.62 | 2.48% |
| 2026-01-28 | 8.53 | 8.49 | -0.08 | -0.93% | 8.46 | 8.66 | 181760 | 15552.48 | 1.07% |
| 2026-01-27 | 8.51 | 8.57 | -0.02 | -0.23% | 8.45 | 8.82 | 238771 | 20509.13 | 1.40% |
| 2026-01-26 | 8.76 | 8.59 | -0.20 | -2.28% | 8.43 | 8.81 | 331477 | 28437.06 | 1.95% |
| 2026-01-23 | 8.20 | 8.79 | 0.59 | 7.20% | 8.20 | 9.00 | 528884 | 45860.54 | 3.11% |
| 2026-01-22 | 8.11 | 8.20 | 0.10 | 1.23% | 8.11 | 8.25 | 151124 | 12368.02 | 0.89% |
| 2026-01-21 | 8.12 | 8.10 | -0.07 | -0.86% | 8.07 | 8.25 | 206472 | 16801.16 | 1.21% |
| 2026-01-20 | 8.19 | 8.17 | 0.04 | 0.49% | 8.11 | 8.27 | 203461 | 16635.53 | 1.20% |
| 2026-01-19 | 8.19 | 8.13 | -0.10 | -1.22% | 8.09 | 8.27 | 228437 | 18623.42 | 1.34% |
| 2026-01-16 | 8.71 | 8.23 | -0.45 | -5.18% | 8.21 | 8.71 | 304612 | 25389.12 | 1.79% |
| 2026-01-15 | 8.79 | 8.68 | -0.14 | -1.59% | 8.58 | 8.85 | 325262 | 28216.36 | 1.91% |
| 2026-01-14 | 8.68 | 8.82 | 0.14 | 1.61% | 8.62 | 9.08 | 545128 | 48381.42 | 3.21% |
| 2026-01-13 | 8.71 | 8.68 | 0.02 | 0.23% | 8.53 | 8.98 | 570509 | 49916.94 | 3.36% |
| 2026-01-12 | 8.42 | 8.66 | 0.35 | 4.21% | 8.42 | 8.68 | 488513 | 41959.90 | 2.87% |
| 2026-01-09 | 7.94 | 8.31 | 0.36 | 4.53% | 7.92 | 8.37 | 373073 | 30580.98 | 2.19% |
| 2026-01-08 | 7.83 | 7.95 | 0.13 | 1.66% | 7.79 | 7.98 | 162616 | 12856.68 | 0.96% |
| 2026-01-07 | 7.80 | 7.82 | 0.03 | 0.39% | 7.79 | 8.00 | 147237 | 11591.97 | 0.87% |
| 2026-01-06 | 7.73 | 7.79 | 0.03 | 0.39% | 7.71 | 7.83 | 129515 | 10088.20 | 0.76% |
| 2026-01-05 | 7.57 | 7.76 | 0.19 | 2.51% | 7.55 | 7.77 | 147929 | 11357.12 | 0.87% |
| 2025-12-31 | 7.52 | 7.57 | 0.07 | 0.93% | 7.48 | 7.62 | 83775 | 6348.16 | 0.49% |
| 2025-12-30 | 7.46 | 7.50 | -0.01 | -0.13% | 7.45 | 7.60 | 71223 | 5364.02 | 0.42% |
| 2025-12-29 | 7.50 | 7.51 | 0.02 | 0.27% | 7.49 | 7.58 | 77567 | 5842.61 | 0.46% |
| 2025-12-26 | 7.50 | 7.49 | -0.01 | -0.13% | 7.47 | 7.56 | 56022 | 4214.19 | 0.33% |
| 2025-12-25 | 7.45 | 7.50 | 0.05 | 0.67% | 7.43 | 7.53 | 58623 | 4388.59 | 0.34% |
| 2025-12-24 | 7.42 | 7.45 | 0.03 | 0.40% | 7.39 | 7.47 | 56601 | 4207.07 | 0.33% |
| 2025-12-23 | 7.46 | 7.42 | -0.07 | -0.93% | 7.40 | 7.51 | 58130 | 4328.53 | 0.34% |
| 2025-12-22 | 7.50 | 7.49 | -0.06 | -0.79% | 7.47 | 7.55 | 63442 | 4762.73 | 0.37% |
| 2025-12-19 | 7.45 | 7.55 | 0.09 | 1.21% | 7.42 | 7.55 | 68421 | 5139.04 | 0.40% |
| 2025-12-18 | 7.36 | 7.46 | 0.07 | 0.95% | 7.35 | 7.47 | 58202 | 4328.62 | 0.34% |
| 2025-12-17 | 7.30 | 7.39 | 0.08 | 1.09% | 7.25 | 7.42 | 84217 | 6167.75 | 0.50% |
| 2025-12-16 | 7.42 | 7.31 | -0.11 | -1.48% | 7.29 | 7.45 | 83366 | 6106.69 | 0.49% |
| 2025-12-15 | 7.42 | 7.42 | -0.02 | -0.27% | 7.34 | 7.48 | 67853 | 5036.07 | 0.40% |
| 2025-12-12 | 7.51 | 7.44 | -0.06 | -0.80% | 7.42 | 7.55 | 82432 | 6165.85 | 0.48% |
| 2025-12-11 | 7.65 | 7.50 | -0.12 | -1.57% | 7.48 | 7.65 | 97831 | 7389.83 | 0.58% |
| 2025-12-10 | 7.67 | 7.62 | -0.02 | -0.26% | 7.59 | 7.69 | 59993 | 4578.07 | 0.35% |
| 2025-12-09 | 7.62 | 7.64 | 0.03 | 0.39% | 7.58 | 7.67 | 78412 | 5988.46 | 0.46% |
| 2025-12-08 | 7.58 | 7.61 | 0.03 | 0.40% | 7.55 | 7.64 | 100282 | 7627.01 | 0.59% |
| 2025-12-05 | 7.60 | 7.58 | 0.01 | 0.13% | 7.49 | 7.60 | 111336 | 8392.88 | 0.65% |
| 2025-12-04 | 7.65 | 7.57 | -0.05 | -0.66% | 7.53 | 7.66 | 100760 | 7639.80 | 0.59% |
| 2025-12-03 | 7.78 | 7.62 | -0.18 | -2.31% | 7.58 | 7.79 | 158885 | 12154.23 | 0.93% |
| 2025-12-02 | 7.85 | 7.80 | -0.06 | -0.76% | 7.75 | 7.85 | 79885 | 6220.92 | 0.47% |
| 2025-12-01 | 7.84 | 7.86 | 0.03 | 0.38% | 7.82 | 7.91 | 97159 | 7643.77 | 0.57% |
| 2025-11-28 | 7.85 | 7.83 | 0.01 | 0.13% | 7.77 | 7.89 | 78518 | 6135.56 | 0.46% |
| 2025-11-27 | 7.95 | 7.82 | -0.12 | -1.51% | 7.81 | 7.95 | 93524 | 7363.34 | 0.55% |
| 2025-11-26 | 8.00 | 7.94 | -0.04 | -0.50% | 7.91 | 8.05 | 112014 | 8927.47 | 0.66% |
| 2025-11-25 | 7.84 | 7.98 | 0.14 | 1.79% | 7.84 | 8.05 | 220793 | 17660.78 | 1.30% |
深证大盘股票行情在线 K线走势图
华数传媒(000156)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
