华谊兄弟 (300027) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-07	2.38	2.08	-0.41	-16.47%	2.00	2.38	1560742	33820	6.28%
2025-04-03	2.44	2.49	0.03	1.22%	2.44	2.51	608765	15128	2.45%
2025-04-02	2.43	2.46	0.03	1.23%	2.42	2.49	534749	13184	2.15%
2025-04-01	2.44	2.43	-0.01	-0.41%	2.43	2.48	493333	12106	1.99%
2025-03-31	2.49	2.44	-0.07	-2.79%	2.41	2.50	686579	16746	2.76%
2025-03-28	2.48	2.51	0.02	0.80%	2.45	2.58	955484	24024	3.85%
2025-03-27	2.51	2.49	-0.02	-0.80%	2.46	2.52	518322	12911	2.09%
2025-03-26	2.50	2.51	0.00	0.00%	2.48	2.54	456143	11470	1.84%
2025-03-25	2.53	2.51	-0.03	-1.18%	2.49	2.54	554043	13901	2.23%
2025-03-24	2.59	2.54	-0.05	-1.93%	2.47	2.61	849207	21437	3.42%
2025-03-21	2.65	2.59	-0.07	-2.63%	2.57	2.67	804974	21042	3.24%
2025-03-20	2.65	2.66	-0.01	-0.37%	2.64	2.71	584027	15652	2.35%
2025-03-19	2.69	2.67	-0.04	-1.48%	2.65	2.70	587904	15705	2.37%
2025-03-18	2.73	2.71	-0.02	-0.73%	2.70	2.75	603163	16392	2.43%
2025-03-17	2.75	2.73	-0.01	-0.36%	2.71	2.78	734613	20110	2.96%
2025-03-14	2.67	2.74	0.07	2.62%	2.65	2.76	1001264	27235	4.03%
2025-03-13	2.74	2.67	-0.09	-3.26%	2.64	2.75	952490	25528	3.83%
2025-03-12	2.73	2.76	0.08	2.99%	2.72	2.79	1383087	38139	5.57%
2025-03-11	2.65	2.68	0.00	0.00%	2.62	2.69	578400	15416	2.33%
2025-03-10	2.66	2.68	0.00	0.00%	2.65	2.70	541525	14453	2.18%
2025-03-07	2.73	2.68	-0.07	-2.55%	2.66	2.76	911824	24614	3.67%
2025-03-06	2.66	2.75	0.09	3.38%	2.66	2.76	1191454	32423	4.79%
2025-03-05	2.66	2.66	0.01	0.38%	2.60	2.66	900147	23656	3.62%
2025-03-04	2.64	2.65	0.00	0.00%	2.61	2.67	730605	19273	2.94%
2025-03-03	2.65	2.65	0.00	0.00%	2.62	2.69	793663	21172	3.19%
2025-02-28	2.77	2.65	-0.14	-5.02%	2.64	2.79	1349136	36564	5.43%
2025-02-27	2.81	2.79	-0.04	-1.41%	2.75	2.89	1445296	40788	5.82%
2025-02-26	2.81	2.83	0.01	0.35%	2.81	2.86	963548	27230	3.88%
2025-02-25	2.83	2.82	-0.06	-2.08%	2.77	2.87	1229295	34692	4.95%
2025-02-24	2.89	2.88	0.01	0.35%	2.85	2.97	1700376	49378	6.84%
2025-02-21	2.86	2.87	0.02	0.70%	2.82	2.91	1546347	44350	6.22%
2025-02-20	2.88	2.85	-0.05	-1.72%	2.81	2.91	1502584	42746	6.05%
2025-02-19	2.86	2.90	0.04	1.40%	2.81	2.92	2072298	59459	8.34%
2025-02-18	3.02	2.86	-0.15	-4.98%	2.84	3.09	2487694	72822	10.01%
2025-02-17	3.25	3.01	-0.22	-6.81%	2.98	3.33	4308240	132578	17.34%
2025-02-14	3.46	3.23	-0.27	-7.71%	3.22	3.50	5630535	187523	22.66%
2025-02-13	2.86	3.50	0.58	19.86%	2.81	3.50	6811838	221816	27.41%
2025-02-12	2.71	2.92	0.20	7.35%	2.71	3.07	3015591	87672	12.14%
2025-02-11	2.71	2.72	0.01	0.37%	2.64	2.75	1347043	36233	5.42%
2025-02-10	2.60	2.71	0.11	4.23%	2.59	2.72	1314375	35055	5.29%
2025-02-07	2.56	2.60	0.04	1.56%	2.53	2.65	1081930	28079	4.35%
2025-02-06	2.48	2.56	0.07	2.81%	2.45	2.56	1030949	26064	4.15%
2025-02-05	2.50	2.49	0.01	0.40%	2.47	2.55	937268	23533	3.77%
2025-01-27	2.55	2.48	-0.03	-1.20%	2.47	2.58	722387	18191	2.91%
2025-01-24	2.43	2.51	0.08	3.29%	2.41	2.51	706527	17487	2.84%
2025-01-23	2.47	2.43	0.00	0.00%	2.43	2.54	716715	17800	2.88%
2025-01-22	2.48	2.43	-0.07	-2.80%	2.40	2.49	640363	15618	2.58%
2025-01-21	2.55	2.50	-0.04	-1.57%	2.47	2.59	717565	18089	2.89%
2025-01-20	2.54	2.54	0.02	0.79%	2.51	2.62	862391	22079	3.47%
2025-01-17	2.54	2.52	-0.04	-1.56%	2.51	2.56	664297	16799	2.67%
2025-01-16	2.54	2.56	0.02	0.79%	2.54	2.67	1063913	27594	4.28%
2025-01-15	2.54	2.54	0.02	0.79%	2.48	2.57	1088749	27658	4.38%
2025-01-14	2.39	2.52	0.17	7.23%	2.36	2.52	1044630	25667	4.20%
2025-01-13	2.32	2.35	0.01	0.43%	2.24	2.36	681363	15722	2.74%
2025-01-10	2.44	2.34	-0.11	-4.49%	2.33	2.49	727323	17481	2.93%
2025-01-09	2.42	2.45	0.01	0.41%	2.41	2.48	703087	17270	2.83%
2025-01-08	2.44	2.44	0.01	0.41%	2.35	2.47	894213	21665	3.60%
2025-01-07	2.38	2.43	0.05	2.10%	2.36	2.44	689793	16560	2.78%
2025-01-06	2.42	2.38	-0.07	-2.86%	2.35	2.44	805077	19289	3.24%
2025-01-03	2.60	2.45	-0.14	-5.41%	2.43	2.62	911577	22840	3.67%
2025-01-02	2.62	2.59	-0.03	-1.15%	2.55	2.69	837681	22049	3.37%
2024-12-31	2.73	2.62	-0.10	-3.68%	2.62	2.75	749947	19991	3.02%
2024-12-30	2.78	2.72	-0.06	-2.16%	2.67	2.78	777878	21037	3.13%