华谊集团(600623)股票行情 华谊集团股票行情 600623股票行情_爱股网
华谊集团(600623)股票行情
华谊集团(600623)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 | 7.80 | 7.98 | 0.21 | 2.70% | 7.75 | 8.01 | 359627 | 28424.44 | 1.92% |
| 2025-10-24 | 7.87 | 7.77 | -0.10 | -1.27% | 7.73 | 7.93 | 310161 | 24253.12 | 1.66% |
| 2025-10-23 | 8.00 | 7.87 | -0.19 | -2.36% | 7.75 | 8.00 | 476692 | 37369.50 | 2.55% |
| 2025-10-22 | 8.50 | 8.06 | -0.89 | -9.94% | 8.06 | 8.50 | 742086 | 60272.05 | 3.96% |
| 2025-10-21 | 8.82 | 8.95 | 0.12 | 1.36% | 8.73 | 9.01 | 116731 | 10436.52 | 0.62% |
| 2025-10-20 | 8.95 | 8.83 | -0.10 | -1.12% | 8.77 | 8.99 | 170779 | 15097.60 | 0.91% |
| 2025-10-17 | 8.98 | 8.93 | -0.06 | -0.67% | 8.88 | 9.26 | 208200 | 18912.56 | 1.11% |
| 2025-10-16 | 9.00 | 8.99 | 0.00 | 0.00% | 8.86 | 9.01 | 125835 | 11266.10 | 0.67% |
| 2025-10-15 | 8.93 | 8.99 | 0.05 | 0.56% | 8.88 | 9.10 | 157428 | 14121.03 | 0.84% |
| 2025-10-14 | 9.05 | 8.94 | -0.06 | -0.67% | 8.87 | 9.19 | 221847 | 20030.57 | 1.19% |
| 2025-10-13 | 8.86 | 9.00 | -0.05 | -0.55% | 8.78 | 9.05 | 277650 | 24879.73 | 1.48% |
| 2025-10-10 | 8.84 | 9.05 | 0.17 | 1.91% | 8.81 | 9.06 | 268365 | 24081.55 | 1.43% |
| 2025-10-09 | 8.81 | 8.88 | 0.11 | 1.25% | 8.67 | 8.89 | 196765 | 17318.15 | 1.05% |
| 2025-09-30 | 8.61 | 8.77 | 0.16 | 1.86% | 8.61 | 8.83 | 218203 | 19102.09 | 1.17% |
| 2025-09-29 | 8.38 | 8.61 | 0.22 | 2.62% | 8.25 | 8.63 | 173362 | 14655.61 | 0.93% |
| 2025-09-26 | 8.18 | 8.39 | 0.21 | 2.57% | 8.14 | 8.47 | 170039 | 14205.21 | 0.91% |
| 2025-09-25 | 8.21 | 8.18 | -0.07 | -0.85% | 8.15 | 8.27 | 110155 | 9025.68 | 0.59% |
| 2025-09-24 | 8.14 | 8.25 | 0.08 | 0.98% | 8.10 | 8.28 | 98081 | 8048.74 | 0.52% |
| 2025-09-23 | 8.26 | 8.17 | -0.10 | -1.21% | 8.05 | 8.27 | 170722 | 13873.74 | 0.91% |
| 2025-09-22 | 8.51 | 8.27 | -0.30 | -3.50% | 8.20 | 8.54 | 210625 | 17483.08 | 1.13% |
| 2025-09-19 | 8.50 | 8.57 | 0.11 | 1.30% | 8.49 | 8.70 | 203127 | 17436.12 | 1.09% |
| 2025-09-18 | 8.79 | 8.46 | -0.36 | -4.08% | 8.40 | 8.80 | 252869 | 21798.09 | 1.35% |
| 2025-09-17 | 9.00 | 8.82 | -0.17 | -1.89% | 8.78 | 9.05 | 227493 | 20281.04 | 1.22% |
| 2025-09-16 | 8.90 | 8.99 | 0.10 | 1.12% | 8.73 | 9.01 | 199842 | 17747.93 | 1.07% |
| 2025-09-15 | 8.79 | 8.89 | 0.13 | 1.48% | 8.78 | 9.10 | 216780 | 19281.90 | 1.16% |
| 2025-09-12 | 8.78 | 8.76 | -0.02 | -0.23% | 8.65 | 8.91 | 187506 | 16429.17 | 1.00% |
| 2025-09-11 | 8.64 | 8.78 | 0.13 | 1.50% | 8.60 | 8.88 | 130519 | 11397.84 | 0.70% |
| 2025-09-10 | 8.65 | 8.65 | -0.01 | -0.12% | 8.50 | 8.73 | 109460 | 9428.71 | 0.58% |
| 2025-09-09 | 8.78 | 8.66 | -0.07 | -0.80% | 8.61 | 8.86 | 145315 | 12682.79 | 0.78% |
| 2025-09-08 | 8.54 | 8.73 | 0.20 | 2.34% | 8.50 | 8.75 | 150142 | 12975.51 | 0.80% |
| 2025-09-05 | 8.51 | 8.53 | 0.08 | 0.95% | 8.45 | 8.59 | 116469 | 9934.64 | 0.62% |
| 2025-09-04 | 8.54 | 8.45 | -0.08 | -0.94% | 8.35 | 8.64 | 157461 | 13395.35 | 0.84% |
| 2025-09-03 | 8.76 | 8.53 | -0.20 | -2.29% | 8.50 | 8.80 | 166073 | 14253.11 | 0.89% |
| 2025-09-02 | 8.69 | 8.73 | 0.01 | 0.11% | 8.50 | 8.73 | 219612 | 18937.17 | 1.17% |
| 2025-09-01 | 8.85 | 8.72 | -0.11 | -1.25% | 8.63 | 8.89 | 256657 | 22358.10 | 1.37% |
| 2025-08-29 | 8.92 | 8.83 | -0.08 | -0.90% | 8.78 | 8.94 | 160538 | 14211.98 | 0.86% |
| 2025-08-28 | 8.82 | 8.91 | 0.08 | 0.91% | 8.62 | 8.93 | 205520 | 18100.05 | 1.10% |
| 2025-08-27 | 9.15 | 8.83 | -0.31 | -3.39% | 8.82 | 9.16 | 242896 | 21869.48 | 1.30% |
| 2025-08-26 | 8.70 | 9.14 | 0.48 | 5.54% | 8.70 | 9.36 | 417472 | 38012.40 | 2.23% |
| 2025-08-25 | 8.73 | 8.66 | -0.01 | -0.12% | 8.61 | 8.80 | 193009 | 16776.46 | 1.03% |
| 2025-08-22 | 8.65 | 8.67 | 0.00 | 0.00% | 8.52 | 8.71 | 159432 | 13727.99 | 0.85% |
| 2025-08-21 | 8.44 | 8.67 | 0.23 | 2.73% | 8.39 | 8.74 | 239560 | 20513.87 | 1.28% |
| 2025-08-20 | 8.35 | 8.44 | 0.08 | 0.96% | 8.30 | 8.48 | 153145 | 12840.85 | 0.82% |
| 2025-08-19 | 8.54 | 8.36 | -0.09 | -1.07% | 8.35 | 8.65 | 196372 | 16574.70 | 1.05% |
| 2025-08-18 | 8.23 | 8.45 | 0.25 | 3.05% | 8.13 | 8.83 | 376432 | 31938.84 | 2.01% |
| 2025-08-15 | 8.07 | 8.20 | 0.13 | 1.61% | 8.03 | 8.21 | 126229 | 10260.62 | 0.67% |
| 2025-08-14 | 8.25 | 8.07 | -0.19 | -2.30% | 8.06 | 8.32 | 148561 | 12159.57 | 0.79% |
| 2025-08-13 | 8.27 | 8.26 | 0.01 | 0.12% | 8.20 | 8.28 | 102757 | 8465.03 | 0.55% |
| 2025-08-12 | 8.30 | 8.25 | -0.05 | -0.60% | 8.23 | 8.33 | 105097 | 8693.40 | 0.56% |
| 2025-08-11 | 8.25 | 8.30 | 0.05 | 0.61% | 8.24 | 8.38 | 155354 | 12913.87 | 0.83% |
| 2025-08-08 | 8.18 | 8.25 | 0.06 | 0.73% | 8.18 | 8.28 | 104515 | 8608.70 | 0.56% |
| 2025-08-07 | 8.24 | 8.19 | -0.03 | -0.36% | 8.15 | 8.25 | 104427 | 8558.84 | 0.56% |
| 2025-08-06 | 8.39 | 8.22 | -0.08 | -0.96% | 8.10 | 8.39 | 170872 | 14046.35 | 0.91% |
| 2025-08-05 | 8.19 | 8.30 | 0.11 | 1.34% | 8.18 | 8.33 | 127134 | 10510.22 | 0.68% |
| 2025-08-04 | 8.23 | 8.19 | -0.10 | -1.21% | 8.17 | 8.28 | 145194 | 11936.33 | 0.78% |
| 2025-08-01 | 8.33 | 8.29 | -0.02 | -0.24% | 8.27 | 8.43 | 87152 | 7255.96 | 0.47% |
| 2025-07-31 | 8.51 | 8.31 | -0.24 | -2.81% | 8.22 | 8.53 | 216129 | 18025.16 | 1.15% |
| 2025-07-30 | 8.44 | 8.55 | 0.11 | 1.30% | 8.40 | 8.61 | 178057 | 15164.98 | 0.95% |
| 2025-07-29 | 8.55 | 8.44 | -0.12 | -1.40% | 8.25 | 8.60 | 210244 | 17598.28 | 1.12% |
| 2025-07-28 | 8.58 | 8.56 | -0.04 | -0.47% | 8.47 | 8.66 | 136132 | 11663.41 | 0.73% |
| 2025-07-25 | 8.70 | 8.60 | -0.11 | -1.26% | 8.58 | 8.73 | 154319 | 13343.25 | 0.82% |
| 2025-07-24 | 8.68 | 8.71 | 0.01 | 0.11% | 8.53 | 8.73 | 276605 | 23906.54 | 1.48% |
| 2025-07-23 | 8.85 | 8.70 | -0.15 | -1.69% | 8.67 | 8.89 | 228993 | 20035.44 | 1.22% |
| 2025-07-22 | 8.65 | 8.85 | 0.17 | 1.96% | 8.61 | 8.88 | 238915 | 20948.78 | 1.28% |
| 2025-07-21 | 8.57 | 8.68 | 0.13 | 1.52% | 8.54 | 8.75 | 338216 | 29287.08 | 1.81% |
| 2025-07-18 | 8.00 | 8.55 | 0.59 | 7.41% | 8.00 | 8.67 | 484194 | 40728.73 | 2.59% |
| 2025-07-17 | 7.92 | 7.96 | 0.04 | 0.51% | 7.83 | 7.97 | 129004 | 10194.50 | 0.69% |
| 2025-07-16 | 7.77 | 7.92 | 0.14 | 1.80% | 7.71 | 7.95 | 159430 | 12490.33 | 0.85% |
| 2025-07-15 | 7.86 | 7.78 | -0.05 | -0.64% | 7.67 | 7.88 | 185885 | 14434.05 | 0.99% |
| 2025-07-14 | 8.01 | 8.01 | 0.00 | 0.00% | 7.96 | 8.08 | 134382 | 10776.90 | 0.72% |
| 2025-07-11 | 8.14 | 8.01 | -0.11 | -1.35% | 7.95 | 8.14 | 209912 | 16896.25 | 1.12% |
| 2025-07-10 | 8.09 | 8.12 | 0.07 | 0.87% | 7.99 | 8.16 | 167762 | 13569.12 | 0.90% |
| 2025-07-09 | 8.10 | 8.05 | -0.02 | -0.25% | 8.01 | 8.13 | 157565 | 12689.19 | 0.84% |
| 2025-07-08 | 7.79 | 8.07 | 0.27 | 3.46% | 7.77 | 8.18 | 279961 | 22414.59 | 1.50% |
| 2025-07-07 | 7.86 | 7.80 | -0.05 | -0.64% | 7.78 | 7.95 | 185936 | 14625.64 | 0.99% |
| 2025-07-04 | 7.63 | 7.85 | 0.18 | 2.35% | 7.63 | 8.08 | 338686 | 26672.93 | 1.81% |
| 2025-07-03 | 7.69 | 7.67 | -0.05 | -0.65% | 7.63 | 7.74 | 124645 | 9567.54 | 0.67% |
| 2025-07-02 | 7.82 | 7.72 | 0.00 | 0.00% | 7.62 | 7.84 | 188698 | 14577.05 | 1.01% |
| 2025-07-01 | 7.55 | 7.72 | 0.15 | 1.98% | 7.54 | 7.75 | 216813 | 16597.92 | 1.16% |
| 2025-06-30 | 7.54 | 7.57 | 0.02 | 0.26% | 7.43 | 7.58 | 203518 | 15262.56 | 1.09% |
上证大盘股票行情在线 K线走势图
华谊集团(600623)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
