ST华扬(603825)股票行情
ST华扬(603825)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 |
|---|
| 2025-12-12 | 9.04 | 8.95 | -0.04 | -0.44% | 8.95 | 9.12 | 27438 | 2477.04 | 1.08% |
| 2025-12-11 | 9.17 | 8.99 | -0.17 | -1.86% | 8.97 | 9.17 | 37857 | 3427.06 | 1.49% |
| 2025-12-10 | 9.14 | 9.16 | 0.03 | 0.33% | 9.11 | 9.20 | 17032 | 1558.58 | 0.67% |
| 2025-12-09 | 9.32 | 9.13 | -0.24 | -2.56% | 9.11 | 9.38 | 41012 | 3774.99 | 1.62% |
| 2025-12-08 | 9.39 | 9.37 | 0.00 | 0.00% | 9.31 | 9.44 | 35305 | 3306.52 | 1.39% |
| 2025-12-05 | 9.19 | 9.37 | 0.16 | 1.74% | 9.17 | 9.40 | 24400 | 2260.19 | 0.96% |
| 2025-12-04 | 9.28 | 9.21 | -0.08 | -0.86% | 9.18 | 9.32 | 26387 | 2435.19 | 1.04% |
| 2025-12-03 | 9.40 | 9.29 | -0.12 | -1.28% | 9.21 | 9.40 | 25391 | 2359.43 | 1.00% |
| 2025-12-02 | 9.46 | 9.41 | -0.06 | -0.63% | 9.36 | 9.46 | 19494 | 1832.64 | 0.77% |
| 2025-12-01 | 9.53 | 9.47 | -0.09 | -0.94% | 9.41 | 9.59 | 41349 | 3927.95 | 1.63% |
| 2025-11-28 | 9.57 | 9.56 | -0.02 | -0.21% | 9.55 | 9.70 | 26766 | 2573.20 | 1.06% |
| 2025-11-27 | 9.66 | 9.58 | -0.09 | -0.93% | 9.58 | 9.75 | 40087 | 3865.78 | 1.58% |
| 2025-11-26 | 9.76 | 9.67 | 0.01 | 0.10% | 9.63 | 10.09 | 84601 | 8328.88 | 3.34% |
| 2025-11-25 | 9.67 | 9.66 | 0.10 | 1.05% | 9.53 | 9.77 | 53399 | 5162.52 | 2.11% |
| 2025-11-24 | 9.12 | 9.56 | 0.46 | 5.05% | 9.09 | 9.56 | 46535 | 4333.35 | 1.84% |
| 2025-11-21 | 9.42 | 9.10 | -0.37 | -3.91% | 9.09 | 9.54 | 48983 | 4535.07 | 1.93% |
| 2025-11-20 | 9.56 | 9.47 | -0.07 | -0.73% | 9.33 | 9.58 | 37767 | 3569.07 | 1.49% |
| 2025-11-19 | 9.75 | 9.54 | -0.21 | -2.15% | 9.43 | 9.75 | 61108 | 5844.76 | 2.41% |
| 2025-11-18 | 9.66 | 9.75 | -0.04 | -0.41% | 9.62 | 9.78 | 50369 | 4881.09 | 1.99% |
| 2025-11-17 | 9.84 | 9.79 | -0.02 | -0.20% | 9.61 | 9.85 | 44532 | 4348.41 | 1.76% |
| 2025-11-14 | 9.76 | 9.81 | 0.00 | 0.00% | 9.76 | 9.88 | 40130 | 3936.92 | 1.58% |
| 2025-11-13 | 9.87 | 9.81 | 0.02 | 0.20% | 9.74 | 9.87 | 27356 | 2681.45 | 1.08% |
| 2025-11-12 | 9.75 | 9.79 | 0.04 | 0.41% | 9.70 | 9.79 | 26592 | 2591.19 | 1.05% |
| 2025-11-11 | 9.80 | 9.75 | -0.05 | -0.51% | 9.69 | 9.82 | 33650 | 3276.85 | 1.33% |
| 2025-11-10 | 9.51 | 9.80 | 0.26 | 2.73% | 9.51 | 9.80 | 41555 | 4021.33 | 1.64% |
| 2025-11-07 | 9.64 | 9.54 | -0.10 | -1.04% | 9.50 | 9.67 | 28848 | 2757.78 | 1.14% |
| 2025-11-06 | 9.70 | 9.64 | -0.08 | -0.82% | 9.51 | 9.74 | 42941 | 4117.15 | 1.70% |
| 2025-11-05 | 9.74 | 9.72 | -0.09 | -0.92% | 9.69 | 9.82 | 36882 | 3599.03 | 1.46% |
| 2025-11-04 | 9.76 | 9.81 | 0.07 | 0.72% | 9.65 | 9.85 | 54977 | 5354.84 | 2.17% |
| 2025-11-03 | 9.47 | 9.74 | 0.26 | 2.74% | 9.47 | 9.75 | 62097 | 5997.92 | 2.45% |
| 2025-10-31 | 9.20 | 9.48 | 0.26 | 2.82% | 9.10 | 9.55 | 63363 | 5957.15 | 2.50% |
| 2025-10-30 | 9.12 | 9.22 | 0.10 | 1.10% | 9.08 | 9.32 | 45415 | 4180.37 | 1.79% |
| 2025-10-29 | 9.18 | 9.12 | -0.06 | -0.65% | 9.06 | 9.20 | 39506 | 3597.20 | 1.56% |
| 2025-10-28 | 9.21 | 9.18 | -0.01 | -0.11% | 9.17 | 9.25 | 27873 | 2563.91 | 1.10% |
| 2025-10-27 | 9.30 | 9.19 | -0.14 | -1.50% | 9.15 | 9.31 | 35314 | 3253.59 | 1.39% |
| 2025-10-24 | 9.31 | 9.33 | 0.00 | 0.00% | 9.29 | 9.42 | 29400 | 2746.82 | 1.16% |
| 2025-10-23 | 9.36 | 9.33 | -0.03 | -0.32% | 9.22 | 9.38 | 31360 | 2908.48 | 1.24% |
| 2025-10-22 | 9.15 | 9.36 | 0.19 | 2.07% | 9.12 | 9.42 | 61722 | 5745.52 | 2.44% |
| 2025-10-21 | 9.05 | 9.17 | 0.11 | 1.21% | 9.01 | 9.17 | 51900 | 4711.62 | 2.05% |
| 2025-10-20 | 9.06 | 9.06 | 0.01 | 0.11% | 9.03 | 9.15 | 37092 | 3367.17 | 1.46% |
| 2025-10-17 | 9.14 | 9.05 | -0.09 | -0.98% | 9.05 | 9.21 | 38841 | 3542.47 | 1.53% |
| 2025-10-16 | 9.16 | 9.14 | -0.04 | -0.44% | 9.10 | 9.26 | 33242 | 3046.28 | 1.31% |
| 2025-10-15 | 9.08 | 9.18 | 0.11 | 1.21% | 9.04 | 9.21 | 35106 | 3202.53 | 1.39% |
| 2025-10-14 | 9.21 | 9.07 | -0.13 | -1.41% | 9.03 | 9.33 | 55783 | 5115.94 | 2.20% |
| 2025-10-13 | 9.03 | 9.20 | -0.23 | -2.44% | 9.03 | 9.24 | 54896 | 5019.08 | 2.17% |
| 2025-10-10 | 9.50 | 9.43 | -0.07 | -0.74% | 9.42 | 9.53 | 31091 | 2943.02 | 1.23% |
| 2025-10-09 | 9.65 | 9.50 | -0.16 | -1.66% | 9.47 | 9.69 | 45440 | 4330.28 | 1.79% |
| 2025-09-30 | 9.76 | 9.66 | -0.09 | -0.92% | 9.62 | 9.77 | 37825 | 3654.28 | 1.49% |
| 2025-09-29 | 9.73 | 9.75 | 0.02 | 0.21% | 9.60 | 9.81 | 33527 | 3256.04 | 1.32% |
| 2025-09-26 | 9.55 | 9.73 | 0.18 | 1.88% | 9.45 | 9.88 | 53190 | 5159.73 | 2.10% |
| 2025-09-25 | 9.75 | 9.55 | -0.20 | -2.05% | 9.53 | 9.83 | 48409 | 4685.08 | 1.91% |
| 2025-09-24 | 9.65 | 9.75 | 0.00 | 0.00% | 9.58 | 9.76 | 35936 | 3490.32 | 1.42% |
| 2025-09-23 | 9.85 | 9.75 | -0.09 | -0.91% | 9.40 | 9.85 | 79918 | 7668.92 | 3.15% |
| 2025-09-22 | 10.02 | 9.84 | -0.18 | -1.80% | 9.79 | 10.02 | 50743 | 4999.26 | 2.00% |
| 2025-09-19 | 9.99 | 10.02 | 0.04 | 0.40% | 9.94 | 10.07 | 33826 | 3382.11 | 1.34% |
| 2025-09-18 | 10.28 | 9.98 | -0.28 | -2.73% | 9.88 | 10.30 | 75481 | 7615.63 | 2.98% |
| 2025-09-17 | 10.60 | 10.26 | -0.37 | -3.48% | 10.23 | 10.61 | 75152 | 7800.68 | 2.97% |
| 2025-09-16 | 10.50 | 10.63 | 0.16 | 1.53% | 10.46 | 10.78 | 69460 | 7368.58 | 2.74% |
| 2025-09-15 | 10.31 | 10.47 | 0.16 | 1.55% | 10.20 | 10.57 | 79039 | 8223.22 | 3.12% |
| 2025-09-12 | 10.31 | 10.31 | 0.01 | 0.10% | 10.23 | 10.81 | 138175 | 14440.47 | 5.45% |
| 2025-09-11 | 10.29 | 10.30 | 0.49 | 4.99% | 10.26 | 10.30 | 85482 | 8802.82 | 3.37% |
| 2025-09-10 | 9.88 | 9.81 | -0.08 | -0.81% | 9.78 | 9.88 | 58080 | 5700.12 | 2.29% |
| 2025-09-09 | 9.78 | 9.89 | 0.10 | 1.02% | 9.78 | 10.05 | 66611 | 6600.12 | 2.63% |
| 2025-09-08 | 9.81 | 9.79 | -0.06 | -0.61% | 9.76 | 9.84 | 58450 | 5720.06 | 2.31% |
| 2025-09-05 | 9.77 | 9.85 | 0.01 | 0.10% | 9.68 | 9.91 | 56007 | 5500.20 | 2.21% |
| 2025-09-04 | 9.84 | 9.84 | 0.07 | 0.72% | 9.74 | 10.07 | 83288 | 8209.71 | 3.29% |
| 2025-09-03 | 9.95 | 9.77 | -0.18 | -1.81% | 9.62 | 10.01 | 94351 | 9184.74 | 3.72% |
| 2025-09-02 | 9.78 | 9.95 | 0.15 | 1.53% | 9.75 | 10.22 | 145512 | 14502.82 | 5.74% |
| 2025-09-01 | 9.58 | 9.80 | -0.07 | -0.71% | 9.41 | 9.86 | 189424 | 18162.34 | 7.48% |
| 2025-08-29 | 9.88 | 9.87 | -0.51 | -4.91% | 9.86 | 10.22 | 337626 | 33532.64 | 13.33% |
| 2025-08-28 | 10.38 | 10.38 | -0.55 | -5.03% | 10.38 | 10.38 | 3509 | 364.23 | 0.14% |
| 2025-08-27 | 10.93 | 10.93 | -0.58 | -5.04% | 10.93 | 10.93 | 2356 | 257.51 | 0.09% |
| 2025-08-26 | 11.51 | 11.51 | -0.61 | -5.03% | 11.51 | 11.51 | 3087 | 355.31 | 0.12% |
| 2025-08-22 | 12.06 | 12.12 | 0.06 | 0.50% | 12.05 | 12.27 | 80408 | 9750.16 | 3.17% |
| 2025-08-21 | 11.95 | 12.06 | 0.06 | 0.50% | 11.95 | 12.15 | 67316 | 8130.75 | 2.66% |
| 2025-08-20 | 12.00 | 12.00 | -0.03 | -0.25% | 11.88 | 12.02 | 51036 | 6091.18 | 2.01% |
| 2025-08-19 | 11.91 | 12.03 | 0.03 | 0.25% | 11.89 | 12.15 | 68754 | 8259.99 | 2.71% |
| 2025-08-18 | 11.85 | 12.00 | 0.17 | 1.44% | 11.80 | 12.05 | 63408 | 7592.81 | 2.50% |
| 2025-08-15 | 11.79 | 11.83 | 0.04 | 0.34% | 11.71 | 11.85 | 41076 | 4844.61 | 1.62% |
| 2025-08-14 | 11.70 | 11.79 | -0.29 | -2.40% | 11.70 | 12.00 | 71192 | 8430.47 | 2.81% |
上证大盘股票行情在线 K线走势图
ST华扬(603825)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
