歌华有线(600037)股票行情 歌华有线股票行情 600037股票行情_爱股网
歌华有线(600037)股票行情
歌华有线(600037)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 | 7.99 | 7.89 | -0.08 | -1.00% | 7.85 | 8.04 | 190153 | 15056.76 | 1.37% |
| 2025-10-24 | 8.00 | 7.97 | -0.04 | -0.50% | 7.96 | 8.06 | 101983 | 8157.45 | 0.73% |
| 2025-10-23 | 8.23 | 8.01 | -0.24 | -2.91% | 7.90 | 8.28 | 255722 | 20551.39 | 1.84% |
| 2025-10-22 | 8.15 | 8.25 | 0.08 | 0.98% | 8.14 | 8.31 | 185576 | 15314.24 | 1.33% |
| 2025-10-21 | 8.25 | 8.17 | -0.10 | -1.21% | 8.16 | 8.44 | 164470 | 13529.83 | 1.18% |
| 2025-10-20 | 8.18 | 8.27 | 0.09 | 1.10% | 8.11 | 8.30 | 194447 | 15996.89 | 1.40% |
| 2025-10-17 | 8.17 | 8.18 | -0.02 | -0.24% | 8.07 | 8.25 | 258923 | 21150.49 | 1.86% |
| 2025-10-16 | 7.82 | 8.20 | 0.37 | 4.73% | 7.74 | 8.20 | 384895 | 31062.24 | 2.77% |
| 2025-10-15 | 7.77 | 7.83 | 0.08 | 1.03% | 7.74 | 7.87 | 82052 | 6408.93 | 0.59% |
| 2025-10-14 | 7.85 | 7.75 | -0.09 | -1.15% | 7.74 | 7.91 | 153509 | 12013.93 | 1.10% |
| 2025-10-13 | 7.80 | 7.84 | -0.16 | -2.00% | 7.70 | 7.87 | 170831 | 13298.63 | 1.23% |
| 2025-10-10 | 7.99 | 8.00 | 0.01 | 0.13% | 7.95 | 8.05 | 115880 | 9272.90 | 0.83% |
| 2025-10-09 | 8.06 | 7.99 | -0.01 | -0.13% | 7.92 | 8.06 | 132355 | 10565.16 | 0.95% |
| 2025-09-30 | 7.99 | 8.00 | 0.01 | 0.13% | 7.98 | 8.07 | 105018 | 8425.05 | 0.75% |
| 2025-09-29 | 8.00 | 7.99 | 0.00 | 0.00% | 7.87 | 8.00 | 141972 | 11283.71 | 1.02% |
| 2025-09-26 | 7.95 | 7.99 | 0.01 | 0.13% | 7.87 | 8.10 | 184540 | 14698.01 | 1.33% |
| 2025-09-25 | 8.12 | 7.98 | -0.14 | -1.72% | 7.97 | 8.15 | 183436 | 14766.68 | 1.32% |
| 2025-09-24 | 7.91 | 8.12 | 0.18 | 2.27% | 7.83 | 8.17 | 193147 | 15631.60 | 1.39% |
| 2025-09-23 | 8.03 | 7.94 | -0.10 | -1.24% | 7.80 | 8.07 | 149955 | 11826.67 | 1.08% |
| 2025-09-22 | 8.03 | 8.04 | 0.01 | 0.12% | 7.93 | 8.05 | 104604 | 8369.73 | 0.75% |
| 2025-09-19 | 8.03 | 8.03 | 0.04 | 0.50% | 7.93 | 8.08 | 142054 | 11379.98 | 1.02% |
| 2025-09-18 | 8.15 | 7.99 | -0.17 | -2.08% | 7.96 | 8.25 | 252414 | 20476.45 | 1.81% |
| 2025-09-17 | 8.20 | 8.16 | -0.05 | -0.61% | 8.11 | 8.21 | 136378 | 11128.12 | 0.98% |
| 2025-09-16 | 8.22 | 8.21 | 0.01 | 0.12% | 8.12 | 8.30 | 159758 | 13072.85 | 1.15% |
| 2025-09-15 | 8.51 | 8.20 | -0.31 | -3.64% | 8.18 | 8.52 | 265267 | 21941.44 | 1.91% |
| 2025-09-12 | 8.30 | 8.51 | 0.23 | 2.78% | 8.26 | 8.59 | 371555 | 31540.42 | 2.67% |
| 2025-09-11 | 8.29 | 8.28 | 0.02 | 0.24% | 8.13 | 8.32 | 243359 | 20025.96 | 1.75% |
| 2025-09-10 | 8.35 | 8.26 | -0.13 | -1.55% | 8.26 | 8.47 | 257561 | 21452.92 | 1.85% |
| 2025-09-09 | 8.80 | 8.39 | -0.71 | -7.80% | 8.25 | 8.80 | 691491 | 58613.68 | 4.97% |
| 2025-09-08 | 8.75 | 9.10 | 0.34 | 3.88% | 8.73 | 9.16 | 312674 | 28176.82 | 2.25% |
| 2025-09-05 | 8.65 | 8.76 | 0.12 | 1.39% | 8.58 | 8.79 | 183518 | 15905.97 | 1.32% |
| 2025-09-04 | 8.89 | 8.64 | -0.25 | -2.81% | 8.53 | 8.93 | 295962 | 25876.61 | 2.13% |
| 2025-09-03 | 9.06 | 8.89 | -0.17 | -1.88% | 8.84 | 9.40 | 364316 | 33140.70 | 2.62% |
| 2025-09-02 | 9.60 | 9.06 | -0.57 | -5.92% | 9.01 | 9.63 | 544957 | 50558.25 | 3.92% |
| 2025-09-01 | 8.97 | 9.63 | 0.73 | 8.20% | 8.64 | 9.79 | 783340 | 72637.86 | 5.63% |
| 2025-08-29 | 9.12 | 8.90 | -0.20 | -2.20% | 8.87 | 9.13 | 228959 | 20492.19 | 1.65% |
| 2025-08-28 | 9.02 | 9.10 | -0.01 | -0.11% | 8.80 | 9.14 | 344515 | 30938.12 | 2.48% |
| 2025-08-27 | 9.33 | 9.11 | -0.22 | -2.36% | 9.05 | 9.38 | 332046 | 30499.73 | 2.39% |
| 2025-08-26 | 9.20 | 9.33 | 0.11 | 1.19% | 9.14 | 9.44 | 355928 | 33098.50 | 2.56% |
| 2025-08-25 | 9.08 | 9.22 | 0.14 | 1.54% | 8.93 | 9.25 | 390273 | 35442.95 | 2.80% |
| 2025-08-22 | 9.03 | 9.08 | 0.05 | 0.55% | 8.99 | 9.27 | 238162 | 21621.01 | 1.71% |
| 2025-08-21 | 9.02 | 9.03 | 0.01 | 0.11% | 8.92 | 9.09 | 256107 | 23066.90 | 1.84% |
| 2025-08-20 | 9.22 | 9.02 | -0.18 | -1.96% | 8.85 | 9.23 | 404758 | 36408.13 | 2.91% |
| 2025-08-19 | 9.00 | 9.20 | 0.17 | 1.88% | 9.00 | 9.39 | 388230 | 35823.53 | 2.79% |
| 2025-08-18 | 8.98 | 9.03 | 0.07 | 0.78% | 8.92 | 9.38 | 464828 | 42416.09 | 3.34% |
| 2025-08-15 | 9.02 | 8.96 | 0.05 | 0.56% | 8.92 | 9.22 | 239902 | 21610.21 | 1.72% |
| 2025-08-14 | 9.34 | 8.91 | -0.38 | -4.09% | 8.87 | 9.41 | 347014 | 31686.82 | 2.49% |
| 2025-08-13 | 9.05 | 9.29 | 0.28 | 3.11% | 9.01 | 9.38 | 363814 | 33450.80 | 2.61% |
| 2025-08-12 | 8.85 | 9.01 | 0.15 | 1.69% | 8.81 | 9.15 | 243710 | 21873.01 | 1.75% |
| 2025-08-11 | 8.84 | 8.86 | -0.01 | -0.11% | 8.79 | 8.93 | 153866 | 13641.82 | 1.11% |
| 2025-08-08 | 8.86 | 8.87 | -0.03 | -0.34% | 8.71 | 8.98 | 286418 | 25332.92 | 2.06% |
| 2025-08-07 | 8.95 | 8.90 | -0.05 | -0.56% | 8.89 | 9.05 | 230758 | 20658.00 | 1.66% |
| 2025-08-06 | 8.99 | 8.95 | -0.08 | -0.89% | 8.88 | 9.09 | 273904 | 24561.11 | 1.97% |
| 2025-08-05 | 8.64 | 9.03 | 0.37 | 4.27% | 8.64 | 9.09 | 475458 | 42534.97 | 3.42% |
| 2025-08-04 | 8.65 | 8.66 | -0.04 | -0.46% | 8.47 | 8.68 | 249598 | 21392.88 | 1.79% |
| 2025-08-01 | 8.61 | 8.70 | 0.07 | 0.81% | 8.53 | 8.72 | 273814 | 23647.04 | 1.97% |
| 2025-07-31 | 8.60 | 8.63 | 0.02 | 0.23% | 8.47 | 8.73 | 227652 | 19533.86 | 1.64% |
| 2025-07-30 | 8.55 | 8.61 | 0.04 | 0.47% | 8.51 | 8.81 | 296899 | 25644.33 | 2.13% |
| 2025-07-29 | 8.48 | 8.57 | 0.08 | 0.94% | 8.37 | 8.59 | 233359 | 19752.12 | 1.68% |
| 2025-07-28 | 8.60 | 8.49 | -0.20 | -2.30% | 8.44 | 8.64 | 331123 | 28202.56 | 2.38% |
| 2025-07-25 | 8.54 | 8.69 | 0.17 | 2.00% | 8.47 | 8.85 | 425452 | 36865.48 | 3.06% |
| 2025-07-24 | 8.48 | 8.52 | 0.06 | 0.71% | 8.37 | 8.56 | 265289 | 22483.21 | 1.91% |
| 2025-07-23 | 8.44 | 8.46 | 0.01 | 0.12% | 8.30 | 8.61 | 419856 | 35507.79 | 3.02% |
| 2025-07-22 | 8.01 | 8.45 | 0.42 | 5.23% | 7.99 | 8.67 | 561916 | 46797.01 | 4.04% |
| 2025-07-21 | 7.87 | 8.03 | 0.19 | 2.42% | 7.80 | 8.08 | 283753 | 22478.23 | 2.04% |
| 2025-07-18 | 7.80 | 7.84 | 0.02 | 0.26% | 7.76 | 7.88 | 146222 | 11424.12 | 1.05% |
| 2025-07-17 | 7.80 | 7.82 | -0.02 | -0.26% | 7.74 | 7.87 | 176864 | 13791.46 | 1.27% |
| 2025-07-16 | 7.51 | 7.84 | 0.34 | 4.53% | 7.50 | 7.94 | 363681 | 28281.52 | 2.61% |
| 2025-07-15 | 7.71 | 7.50 | -0.26 | -3.35% | 7.46 | 7.71 | 244159 | 18413.38 | 1.75% |
| 2025-07-14 | 7.72 | 7.76 | 0.03 | 0.39% | 7.65 | 7.77 | 177337 | 13684.43 | 1.27% |
| 2025-07-11 | 7.72 | 7.73 | 0.00 | 0.00% | 7.66 | 7.77 | 152896 | 11820.21 | 1.10% |
| 2025-07-10 | 7.73 | 7.73 | 0.00 | 0.00% | 7.67 | 7.76 | 117630 | 9071.25 | 0.85% |
| 2025-07-09 | 7.71 | 7.73 | 0.02 | 0.26% | 7.70 | 7.78 | 122540 | 9488.44 | 0.88% |
| 2025-07-08 | 7.63 | 7.71 | 0.06 | 0.78% | 7.61 | 7.75 | 161659 | 12432.39 | 1.16% |
| 2025-07-07 | 7.56 | 7.65 | 0.08 | 1.06% | 7.53 | 7.65 | 122321 | 9313.10 | 0.88% |
| 2025-07-04 | 7.61 | 7.57 | -0.03 | -0.39% | 7.56 | 7.64 | 112677 | 8567.30 | 0.81% |
| 2025-07-03 | 7.55 | 7.60 | 0.03 | 0.40% | 7.55 | 7.66 | 127968 | 9724.29 | 0.92% |
| 2025-07-02 | 7.63 | 7.57 | -0.03 | -0.39% | 7.55 | 7.67 | 113561 | 8618.62 | 0.82% |
| 2025-07-01 | 7.63 | 7.60 | -0.04 | -0.52% | 7.52 | 7.64 | 136945 | 10378.96 | 0.98% |
| 2025-06-30 | 7.61 | 7.64 | 0.03 | 0.39% | 7.56 | 7.68 | 126731 | 9655.72 | 0.91% |
上证大盘股票行情在线 K线走势图
歌华有线(600037)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
