华夏银行(600015)股票行情 华夏银行股票行情 600015股票行情_爱股网
华夏银行(600015)股票行情
华夏银行(600015)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 |
|---|
| 2025-10-27 | 7.02 | 6.98 | -0.04 | -0.57% | 6.89 | 7.03 | 1074038 | 74869.59 | 0.70% |
| 2025-10-24 | 7.01 | 7.02 | 0.02 | 0.29% | 6.98 | 7.13 | 1434026 | 101184.25 | 0.93% |
| 2025-10-23 | 6.97 | 7.00 | 0.04 | 0.57% | 6.91 | 7.05 | 908445 | 63411.51 | 0.59% |
| 2025-10-22 | 6.86 | 6.96 | 0.10 | 1.46% | 6.85 | 6.97 | 886473 | 61380.69 | 0.58% |
| 2025-10-21 | 6.83 | 6.86 | 0.02 | 0.29% | 6.80 | 6.88 | 800646 | 54803.76 | 0.52% |
| 2025-10-20 | 6.80 | 6.84 | 0.04 | 0.59% | 6.69 | 6.84 | 938456 | 63594.61 | 0.61% |
| 2025-10-17 | 6.85 | 6.80 | -0.05 | -0.73% | 6.78 | 6.89 | 1031748 | 70615.55 | 0.67% |
| 2025-10-16 | 6.77 | 6.85 | 0.07 | 1.03% | 6.76 | 6.86 | 1154588 | 78625.23 | 0.75% |
| 2025-10-15 | 6.73 | 6.78 | 0.04 | 0.59% | 6.70 | 6.79 | 1202984 | 81130.04 | 0.78% |
| 2025-10-14 | 6.59 | 6.74 | 0.13 | 1.97% | 6.54 | 6.77 | 1670449 | 111668.84 | 1.09% |
| 2025-10-13 | 6.50 | 6.61 | 0.05 | 0.76% | 6.43 | 6.63 | 1483911 | 96976.96 | 0.96% |
| 2025-10-10 | 6.54 | 6.56 | 0.03 | 0.46% | 6.52 | 6.69 | 2303434 | 151868.11 | 1.50% |
| 2025-10-09 | 6.58 | 6.53 | -0.05 | -0.76% | 6.51 | 6.60 | 2296534 | 150160.22 | 1.49% |
| 2025-09-30 | 6.67 | 6.58 | -0.09 | -1.35% | 6.53 | 6.67 | 1237626 | 81593.84 | 0.80% |
| 2025-09-29 | 6.73 | 6.67 | -0.06 | -0.89% | 6.64 | 6.74 | 881070 | 58869.20 | 0.57% |
| 2025-09-26 | 6.72 | 6.73 | 0.00 | 0.00% | 6.65 | 6.75 | 594676 | 39853.87 | 0.39% |
| 2025-09-25 | 6.80 | 6.73 | -0.07 | -1.03% | 6.71 | 6.80 | 740805 | 49887.84 | 0.48% |
| 2025-09-24 | 6.85 | 6.80 | -0.04 | -0.58% | 6.79 | 6.90 | 917016 | 62621.21 | 0.60% |
| 2025-09-23 | 6.79 | 6.84 | 0.07 | 1.03% | 6.73 | 6.86 | 1126529 | 76692.05 | 0.73% |
| 2025-09-22 | 6.81 | 6.77 | -0.04 | -0.59% | 6.75 | 6.84 | 492060 | 33379.14 | 0.32% |
| 2025-09-19 | 6.82 | 6.81 | 0.00 | 0.00% | 6.76 | 6.87 | 794226 | 54116.45 | 0.52% |
| 2025-09-18 | 6.94 | 6.81 | -0.11 | -1.59% | 6.79 | 6.95 | 1060368 | 72780.52 | 0.69% |
| 2025-09-17 | 6.98 | 6.92 | -0.06 | -0.86% | 6.91 | 7.00 | 916230 | 63706.92 | 0.60% |
| 2025-09-16 | 7.11 | 6.98 | -0.13 | -1.83% | 6.96 | 7.16 | 1360666 | 95767.65 | 0.88% |
| 2025-09-15 | 7.16 | 7.11 | -0.06 | -0.84% | 7.04 | 7.22 | 952351 | 67831.48 | 0.62% |
| 2025-09-12 | 7.30 | 7.17 | -0.14 | -1.92% | 7.16 | 7.32 | 1022174 | 73742.60 | 0.66% |
| 2025-09-11 | 7.26 | 7.31 | 0.05 | 0.69% | 7.22 | 7.32 | 516602 | 37545.42 | 0.34% |
| 2025-09-10 | 7.27 | 7.26 | -0.02 | -0.27% | 7.24 | 7.31 | 418773 | 30431.79 | 0.27% |
| 2025-09-09 | 7.26 | 7.28 | 0.01 | 0.14% | 7.23 | 7.29 | 490143 | 35589.29 | 0.32% |
| 2025-09-08 | 7.31 | 7.27 | -0.07 | -0.95% | 7.24 | 7.38 | 862739 | 62851.09 | 0.56% |
| 2025-09-05 | 7.43 | 7.34 | -0.11 | -1.48% | 7.30 | 7.44 | 686192 | 50382.22 | 0.45% |
| 2025-09-04 | 7.44 | 7.45 | -0.01 | -0.13% | 7.30 | 7.47 | 637247 | 47096.89 | 0.41% |
| 2025-09-03 | 7.50 | 7.46 | -0.04 | -0.53% | 7.42 | 7.54 | 544829 | 40683.75 | 0.35% |
| 2025-09-02 | 7.43 | 7.50 | 0.08 | 1.08% | 7.41 | 7.50 | 816616 | 60933.12 | 0.53% |
| 2025-09-01 | 7.58 | 7.42 | -0.15 | -1.98% | 7.42 | 7.70 | 1174236 | 88420.64 | 0.76% |
| 2025-08-29 | 7.78 | 7.57 | -0.15 | -1.94% | 7.56 | 7.98 | 1944289 | 150926.02 | 1.26% |
| 2025-08-28 | 7.71 | 7.72 | 0.01 | 0.13% | 7.67 | 7.80 | 496716 | 38367.94 | 0.32% |
| 2025-08-27 | 7.86 | 7.71 | -0.16 | -2.03% | 7.70 | 7.87 | 595246 | 46232.39 | 0.39% |
| 2025-08-26 | 7.96 | 7.87 | -0.10 | -1.25% | 7.85 | 7.97 | 427385 | 33727.89 | 0.28% |
| 2025-08-25 | 7.86 | 7.97 | 0.11 | 1.40% | 7.85 | 8.00 | 560868 | 44418.86 | 0.36% |
| 2025-08-22 | 7.93 | 7.86 | -0.06 | -0.76% | 7.79 | 7.93 | 476496 | 37286.87 | 0.31% |
| 2025-08-21 | 7.82 | 7.92 | 0.10 | 1.28% | 7.79 | 7.93 | 444822 | 35083.51 | 0.29% |
| 2025-08-20 | 7.78 | 7.82 | 0.03 | 0.39% | 7.76 | 7.86 | 437182 | 34209.32 | 0.28% |
| 2025-08-19 | 7.79 | 7.79 | -0.01 | -0.13% | 7.76 | 7.83 | 479559 | 37361.00 | 0.31% |
| 2025-08-18 | 7.80 | 7.80 | -0.03 | -0.38% | 7.76 | 7.85 | 446036 | 34790.09 | 0.29% |
| 2025-08-15 | 7.97 | 7.83 | -0.13 | -1.63% | 7.75 | 7.98 | 648676 | 50729.54 | 0.42% |
| 2025-08-14 | 8.00 | 7.96 | -0.02 | -0.25% | 7.96 | 8.07 | 321429 | 25751.34 | 0.21% |
| 2025-08-13 | 8.06 | 7.98 | -0.05 | -0.62% | 7.97 | 8.08 | 338386 | 27104.30 | 0.22% |
| 2025-08-12 | 8.00 | 8.03 | 0.03 | 0.38% | 7.99 | 8.07 | 292470 | 23524.91 | 0.19% |
| 2025-08-11 | 8.12 | 8.00 | -0.12 | -1.48% | 8.00 | 8.13 | 457537 | 36728.34 | 0.30% |
| 2025-08-08 | 8.13 | 8.12 | -0.01 | -0.12% | 8.11 | 8.22 | 359901 | 29366.26 | 0.23% |
| 2025-08-07 | 8.08 | 8.13 | 0.05 | 0.62% | 8.03 | 8.15 | 341773 | 27746.92 | 0.22% |
| 2025-08-06 | 8.10 | 8.08 | 0.00 | 0.00% | 8.06 | 8.15 | 370959 | 30043.02 | 0.24% |
| 2025-08-05 | 7.94 | 8.08 | 0.16 | 2.02% | 7.92 | 8.11 | 527192 | 42382.41 | 0.34% |
| 2025-08-04 | 7.90 | 7.92 | -0.01 | -0.13% | 7.89 | 8.01 | 359613 | 28593.19 | 0.23% |
| 2025-08-01 | 7.96 | 7.93 | -0.02 | -0.25% | 7.83 | 8.01 | 384305 | 30419.08 | 0.25% |
| 2025-07-31 | 8.03 | 7.95 | -0.08 | -1.00% | 7.91 | 8.06 | 527805 | 41972.53 | 0.34% |
| 2025-07-30 | 8.02 | 8.03 | 0.02 | 0.25% | 8.00 | 8.12 | 451011 | 36324.24 | 0.29% |
| 2025-07-29 | 8.12 | 8.01 | -0.12 | -1.48% | 8.01 | 8.16 | 425694 | 34337.29 | 0.28% |
| 2025-07-28 | 8.10 | 8.13 | 0.04 | 0.49% | 8.09 | 8.19 | 402808 | 32820.02 | 0.26% |
| 2025-07-25 | 8.09 | 8.09 | 0.00 | 0.00% | 8.08 | 8.16 | 415039 | 33696.98 | 0.27% |
| 2025-07-24 | 8.22 | 8.09 | -0.12 | -1.46% | 8.08 | 8.22 | 621227 | 50449.38 | 0.40% |
| 2025-07-23 | 8.15 | 8.21 | 0.05 | 0.61% | 8.15 | 8.31 | 530329 | 43753.37 | 0.34% |
| 2025-07-22 | 8.28 | 8.16 | -0.11 | -1.33% | 8.12 | 8.28 | 595788 | 48711.05 | 0.39% |
| 2025-07-21 | 8.32 | 8.27 | -0.06 | -0.72% | 8.22 | 8.34 | 398043 | 32936.16 | 0.26% |
| 2025-07-18 | 8.31 | 8.33 | 0.03 | 0.36% | 8.28 | 8.40 | 341474 | 28526.76 | 0.22% |
| 2025-07-17 | 8.32 | 8.30 | -0.01 | -0.12% | 8.25 | 8.35 | 330439 | 27430.94 | 0.21% |
| 2025-07-16 | 8.38 | 8.31 | -0.06 | -0.72% | 8.24 | 8.41 | 501351 | 41587.12 | 0.33% |
| 2025-07-15 | 8.48 | 8.37 | -0.10 | -1.18% | 8.36 | 8.54 | 513627 | 43371.71 | 0.33% |
| 2025-07-14 | 8.37 | 8.47 | 0.12 | 1.44% | 8.35 | 8.58 | 797382 | 67703.41 | 0.52% |
| 2025-07-11 | 8.61 | 8.35 | -0.23 | -2.68% | 8.34 | 8.67 | 966779 | 81989.22 | 0.63% |
| 2025-07-10 | 8.43 | 8.58 | 0.14 | 1.66% | 8.42 | 8.72 | 813165 | 69912.73 | 0.53% |
| 2025-07-09 | 8.33 | 8.44 | 0.08 | 0.96% | 8.31 | 8.48 | 509330 | 42874.41 | 0.33% |
| 2025-07-08 | 8.47 | 8.36 | -0.11 | -1.30% | 8.32 | 8.50 | 578738 | 48504.29 | 0.38% |
| 2025-07-07 | 8.38 | 8.47 | 0.10 | 1.19% | 8.35 | 8.48 | 516418 | 43446.15 | 0.34% |
| 2025-07-04 | 8.18 | 8.37 | 0.19 | 2.32% | 8.18 | 8.38 | 665297 | 55359.85 | 0.43% |
| 2025-07-03 | 8.17 | 8.18 | 0.01 | 0.12% | 8.13 | 8.22 | 383389 | 31357.62 | 0.25% |
| 2025-07-02 | 8.04 | 8.17 | 0.13 | 1.62% | 8.02 | 8.21 | 575616 | 46879.00 | 0.37% |
| 2025-07-01 | 7.94 | 8.04 | 0.13 | 1.64% | 7.91 | 8.05 | 502644 | 40168.27 | 0.33% |
| 2025-06-30 | 7.90 | 7.91 | -0.02 | -0.25% | 7.82 | 7.95 | 515946 | 40605.25 | 0.34% |
上证大盘股票行情在线 K线走势图
华夏银行(600015)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
