华谊兄弟(300027)股票行情
华谊兄弟(300027)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 |
|---|
| 2025-03-28 | 2.48 | 2.51 | 0.02 | 0.80% | 2.45 | 2.58 | 955484 | 24024.09 | 3.85% | 8.00 |
| 2025-03-27 | 2.51 | 2.49 | -0.02 | -0.80% | 2.46 | 2.52 | 518322 | 12911.93 | 2.09% | 2.00 |
| 2025-03-26 | 2.50 | 2.51 | 0.00 | 0.00% | 2.48 | 2.54 | 456143 | 11470.83 | 1.84% | 2.00 |
| 2025-03-25 | 2.53 | 2.51 | -0.03 | -1.18% | 2.49 | 2.54 | 554043 | 13901.09 | 2.23% | 0.00 |
| 2025-03-24 | 2.59 | 2.54 | -0.05 | -1.93% | 2.47 | 2.61 | 849207 | 21437.42 | 3.42% | 68.00 |
| 2025-03-21 | 2.65 | 2.59 | -0.07 | -2.63% | 2.57 | 2.67 | 804974 | 21042.93 | 3.24% | 0.00 |
| 2025-03-20 | 2.65 | 2.66 | -0.01 | -0.37% | 2.64 | 2.71 | 584027 | 15652.33 | 2.35% | 0.00 |
| 2025-03-19 | 2.69 | 2.67 | -0.04 | -1.48% | 2.65 | 2.70 | 587904 | 15705.22 | 2.37% | 180.00 |
| 2025-03-18 | 2.73 | 2.71 | -0.02 | -0.73% | 2.70 | 2.75 | 603163 | 16392.52 | 2.43% | 66.00 |
| 2025-03-17 | 2.75 | 2.73 | -0.01 | -0.36% | 2.71 | 2.78 | 734613 | 20110.79 | 2.96% | 57.00 |
| 2025-03-14 | 2.67 | 2.74 | 0.07 | 2.62% | 2.65 | 2.76 | 1001264 | 27235.40 | 4.03% | 72.00 |
| 2025-03-13 | 2.74 | 2.67 | -0.09 | -3.26% | 2.64 | 2.75 | 952490 | 25528.01 | 3.83% | 2.00 |
| 2025-03-12 | 2.73 | 2.76 | 0.08 | 2.99% | 2.72 | 2.79 | 1383087 | 38139.62 | 5.57% | 105.00 |
| 2025-03-11 | 2.65 | 2.68 | 0.00 | 0.00% | 2.62 | 2.69 | 578400 | 15416.48 | 2.33% | 50.00 |
| 2025-03-10 | 2.66 | 2.68 | 0.00 | 0.00% | 2.65 | 2.70 | 541525 | 14453.48 | 2.18% | 3.00 |
| 2025-03-07 | 2.73 | 2.68 | -0.07 | -2.55% | 2.66 | 2.76 | 911824 | 24614.91 | 3.67% | 7.00 |
| 2025-03-06 | 2.66 | 2.75 | 0.09 | 3.38% | 2.66 | 2.76 | 1191454 | 32423.25 | 4.79% | 11.00 |
| 2025-03-05 | 2.66 | 2.66 | 0.01 | 0.38% | 2.60 | 2.66 | 900147 | 23656.01 | 3.62% | 578.00 |
| 2025-03-04 | 2.64 | 2.65 | 0.00 | 0.00% | 2.61 | 2.67 | 730605 | 19273.69 | 2.94% | 0.00 |
| 2025-03-03 | 2.65 | 2.65 | 0.00 | 0.00% | 2.62 | 2.69 | 793663 | 21172.62 | 3.19% | 33.00 |
| 2025-02-28 | 2.77 | 2.65 | -0.14 | -5.02% | 2.64 | 2.79 | 1349136 | 36564.93 | 5.43% | 15.00 |
| 2025-02-27 | 2.81 | 2.79 | -0.04 | -1.41% | 2.75 | 2.89 | 1445296 | 40788.41 | 5.82% | 90.00 |
| 2025-02-26 | 2.81 | 2.83 | 0.01 | 0.35% | 2.81 | 2.86 | 963548 | 27230.20 | 3.88% | 149.00 |
| 2025-02-25 | 2.83 | 2.82 | -0.06 | -2.08% | 2.77 | 2.87 | 1229295 | 34692.04 | 4.95% | 112.00 |
| 2025-02-24 | 2.89 | 2.88 | 0.01 | 0.35% | 2.85 | 2.97 | 1700376 | 49378.62 | 6.84% | 54.00 |
| 2025-02-21 | 2.86 | 2.87 | 0.02 | 0.70% | 2.82 | 2.91 | 1546347 | 44350.47 | 6.22% | 245.00 |
| 2025-02-20 | 2.88 | 2.85 | -0.05 | -1.72% | 2.81 | 2.91 | 1502584 | 42746.57 | 6.05% | 440.00 |
| 2025-02-19 | 2.86 | 2.90 | 0.04 | 1.40% | 2.81 | 2.92 | 2072298 | 59459.18 | 8.34% | 427.00 |
| 2025-02-18 | 3.02 | 2.86 | -0.15 | -4.98% | 2.84 | 3.09 | 2487694 | 72822.51 | 10.01% | 310.00 |
| 2025-02-17 | 3.25 | 3.01 | -0.22 | -6.81% | 2.98 | 3.33 | 4308240 | 132578.62 | 17.34% | 376.00 |
| 2025-02-14 | 3.46 | 3.23 | -0.27 | -7.71% | 3.22 | 3.50 | 5630535 | 187523.08 | 22.66% | 809.00 |
| 2025-02-13 | 2.86 | 3.50 | 0.58 | 19.86% | 2.81 | 3.50 | 6811838 | 221816.62 | 27.41% | 393.00 |
| 2025-02-12 | 2.71 | 2.92 | 0.20 | 7.35% | 2.71 | 3.07 | 3015591 | 87672.76 | 12.14% | 8.00 |
| 2025-02-11 | 2.71 | 2.72 | 0.01 | 0.37% | 2.64 | 2.75 | 1347043 | 36233.59 | 5.42% | 0.00 |
| 2025-02-10 | 2.60 | 2.71 | 0.11 | 4.23% | 2.59 | 2.72 | 1314375 | 35055.89 | 5.29% | 1.00 |
| 2025-02-07 | 2.56 | 2.60 | 0.04 | 1.56% | 2.53 | 2.65 | 1081930 | 28079.37 | 4.35% | 0.00 |
| 2025-02-06 | 2.48 | 2.56 | 0.07 | 2.81% | 2.45 | 2.56 | 1030949 | 26064.53 | 4.15% | 18.00 |
| 2025-02-05 | 2.50 | 2.49 | 0.01 | 0.40% | 2.47 | 2.55 | 937268 | 23533.12 | 3.77% | 0.00 |
| 2025-01-27 | 2.55 | 2.48 | -0.03 | -1.20% | 2.47 | 2.58 | 722387 | 18191.46 | 2.91% | 0.00 |
| 2025-01-24 | 2.43 | 2.51 | 0.08 | 3.29% | 2.41 | 2.51 | 706527 | 17487.80 | 2.84% | 0.00 |
| 2025-01-23 | 2.47 | 2.43 | 0.00 | 0.00% | 2.43 | 2.54 | 716715 | 17800.53 | 2.88% | 7.00 |
| 2025-01-22 | 2.48 | 2.43 | -0.07 | -2.80% | 2.40 | 2.49 | 640363 | 15618.13 | 2.58% | 15.00 |
| 2025-01-21 | 2.55 | 2.50 | -0.04 | -1.57% | 2.47 | 2.59 | 717565 | 18089.78 | 2.89% | 1.00 |
| 2025-01-20 | 2.54 | 2.54 | 0.02 | 0.79% | 2.51 | 2.62 | 862391 | 22079.28 | 3.47% | 1.00 |
| 2025-01-17 | 2.54 | 2.52 | -0.04 | -1.56% | 2.51 | 2.56 | 664297 | 16799.99 | 2.67% | 0.00 |
| 2025-01-16 | 2.54 | 2.56 | 0.02 | 0.79% | 2.54 | 2.67 | 1063913 | 27594.85 | 4.28% | 0.00 |
| 2025-01-15 | 2.54 | 2.54 | 0.02 | 0.79% | 2.48 | 2.57 | 1088749 | 27658.03 | 4.38% | 10.00 |
| 2025-01-14 | 2.39 | 2.52 | 0.17 | 7.23% | 2.36 | 2.52 | 1044630 | 25667.01 | 4.20% | 3.00 |
| 2025-01-13 | 2.32 | 2.35 | 0.01 | 0.43% | 2.24 | 2.36 | 681363 | 15722.00 | 2.74% | 0.00 |
| 2025-01-10 | 2.44 | 2.34 | -0.11 | -4.49% | 2.33 | 2.49 | 727323 | 17481.86 | 2.93% | 12.00 |
| 2025-01-09 | 2.42 | 2.45 | 0.01 | 0.41% | 2.41 | 2.48 | 703087 | 17270.40 | 2.83% | 30.00 |
| 2025-01-08 | 2.44 | 2.44 | 0.01 | 0.41% | 2.35 | 2.47 | 894213 | 21665.09 | 3.60% | 0.00 |
| 2025-01-07 | 2.38 | 2.43 | 0.05 | 2.10% | 2.36 | 2.44 | 689793 | 16560.35 | 2.78% | 326.00 |
| 2025-01-06 | 2.42 | 2.38 | -0.07 | -2.86% | 2.35 | 2.44 | 805077 | 19289.73 | 3.24% | 26.00 |
| 2025-01-03 | 2.60 | 2.45 | -0.14 | -5.41% | 2.43 | 2.62 | 911577 | 22840.70 | 3.67% | 94.00 |
| 2025-01-02 | 2.62 | 2.59 | -0.03 | -1.15% | 2.55 | 2.69 | 837681 | 22049.49 | 3.37% | 0.00 |
| 2024-12-31 | 2.73 | 2.62 | -0.10 | -3.68% | 2.62 | 2.75 | 749947 | 19991.71 | 3.02% | 61.00 |
| 2024-12-30 | 2.78 | 2.72 | -0.06 | -2.16% | 2.67 | 2.78 | 777878 | 21037.23 | 3.13% | 5.00 |
| 2024-12-27 | 2.76 | 2.78 | 0.01 | 0.36% | 2.73 | 2.84 | 825359 | 23142.06 | 3.32% | 1.00 |
| 2024-12-26 | 2.74 | 2.77 | 0.02 | 0.73% | 2.72 | 2.82 | 716662 | 19925.06 | 2.88% | 108.00 |
| 2024-12-25 | 2.82 | 2.75 | -0.09 | -3.17% | 2.67 | 2.84 | 1075258 | 29363.97 | 4.33% | 24.00 |
| 2024-12-24 | 2.92 | 2.84 | -0.07 | -2.41% | 2.79 | 2.94 | 1148299 | 32596.11 | 4.62% | 38.00 |
| 2024-12-23 | 3.16 | 2.91 | -0.26 | -8.20% | 2.90 | 3.17 | 1686301 | 50270.82 | 6.79% | 20.00 |
| 2024-12-20 | 3.17 | 3.17 | 0.00 | 0.00% | 3.15 | 3.22 | 921471 | 29354.38 | 3.71% | 8.00 |
| 2024-12-19 | 3.14 | 3.17 | -0.01 | -0.31% | 3.06 | 3.21 | 1271526 | 39827.10 | 5.12% | 133.00 |
| 2024-12-18 | 3.23 | 3.18 | -0.04 | -1.24% | 3.12 | 3.28 | 1383251 | 44261.61 | 5.57% | 20.00 |
| 2024-12-17 | 3.41 | 3.22 | -0.27 | -7.74% | 3.21 | 3.44 | 2273801 | 75035.71 | 9.15% | 87.00 |
| 2024-12-16 | 3.45 | 3.49 | -0.04 | -1.13% | 3.31 | 3.63 | 3044792 | 104244.73 | 12.25% | 0.00 |
| 2024-12-13 | 3.51 | 3.53 | -0.02 | -0.56% | 3.48 | 3.73 | 3459224 | 124710.23 | 13.92% | 294.00 |
| 2024-12-12 | 3.52 | 3.55 | 0.02 | 0.57% | 3.46 | 3.64 | 2384326 | 84375.05 | 9.60% | 251.00 |
| 2024-12-11 | 3.40 | 3.53 | 0.12 | 3.52% | 3.37 | 3.58 | 2529586 | 88225.21 | 10.18% | 13.00 |
| 2024-12-10 | 3.52 | 3.41 | 0.03 | 0.89% | 3.39 | 3.59 | 2691052 | 93789.45 | 10.83% | 302.00 |
| 2024-12-09 | 3.47 | 3.38 | -0.09 | -2.59% | 3.32 | 3.50 | 1903503 | 64759.30 | 7.66% | 96.00 |
| 2024-12-06 | 3.34 | 3.47 | 0.14 | 4.20% | 3.28 | 3.51 | 2785524 | 95628.97 | 11.21% | 264.00 |
| 2024-12-05 | 3.17 | 3.33 | 0.13 | 4.06% | 3.17 | 3.39 | 1901717 | 62830.29 | 7.65% | 138.00 |
| 2024-12-04 | 3.31 | 3.20 | -0.18 | -5.33% | 3.18 | 3.34 | 1945794 | 63456.20 | 7.83% | 31.00 |
| 2024-12-03 | 3.39 | 3.38 | -0.03 | -0.88% | 3.32 | 3.48 | 2051037 | 69590.22 | 8.25% | 129.00 |
| 2024-12-02 | 3.28 | 3.41 | 0.09 | 2.71% | 3.28 | 3.54 | 2702256 | 92213.98 | 10.87% | 82.00 |
| 2024-11-29 | 3.34 | 3.32 | -0.05 | -1.48% | 3.20 | 3.44 | 2842188 | 93502.60 | 11.44% | 192.00 |
| 2024-11-28 | 3.28 | 3.37 | 0.15 | 4.66% | 3.28 | 3.78 | 3995260 | 138926.34 | 16.08% | 336.00 |
深证大盘股票行情在线 K线走势图
