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
2025-10-31	2.44	2.51	0.06	2.45%	2.44	2.52	755275	18880	3.04%
2025-10-30	2.46	2.45	-0.02	-0.81%	2.44	2.48	554605	13616	2.23%
2025-10-29	2.50	2.47	-0.02	-0.80%	2.44	2.50	463537	11416	1.87%
2025-10-28	2.50	2.49	0.00	0.00%	2.47	2.51	432871	10812	1.74%
2025-10-27	2.49	2.49	0.00	0.00%	2.46	2.50	444053	11020	1.79%
2025-10-24	2.52	2.49	-0.04	-1.58%	2.47	2.54	633726	15808	2.55%
2025-10-23	2.46	2.53	0.07	2.85%	2.44	2.55	913566	22773	3.68%
2025-10-22	2.46	2.46	0.00	0.00%	2.44	2.50	565826	13990	2.28%
2025-10-21	2.41	2.46	0.05	2.07%	2.39	2.47	568788	13887	2.29%
2025-10-20	2.41	2.41	0.04	1.69%	2.39	2.42	490828	11817	1.98%
2025-10-17	2.40	2.37	-0.02	-0.84%	2.36	2.44	697972	16740	2.81%
2025-10-16	2.43	2.39	-0.05	-2.05%	2.39	2.44	475494	11466	1.91%
2025-10-15	2.43	2.44	0.03	1.24%	2.40	2.45	420061	10196	1.69%
2025-10-14	2.45	2.41	-0.03	-1.23%	2.40	2.47	565246	13774	2.27%
2025-10-13	2.40	2.44	-0.06	-2.40%	2.35	2.45	733775	17701	2.95%
2025-10-10	2.51	2.50	-0.01	-0.40%	2.50	2.54	610094	15324	2.46%
2025-10-09	2.60	2.51	-0.08	-3.09%	2.46	2.60	982958	24668	3.96%
2025-09-30	2.64	2.59	-0.04	-1.52%	2.59	2.67	701104	18339	2.82%
2025-09-29	2.60	2.63	0.03	1.15%	2.56	2.64	691378	18059	2.78%
2025-09-26	2.65	2.60	-0.05	-1.89%	2.58	2.68	758940	19863	3.05%
2025-09-25	2.64	2.65	0.03	1.15%	2.61	2.70	1027140	27349	4.13%
2025-09-24	2.59	2.62	0.03	1.16%	2.54	2.63	828886	21606	3.34%
2025-09-23	2.69	2.59	-0.11	-4.07%	2.54	2.69	1293335	33464	5.20%
2025-09-22	2.81	2.70	-0.14	-4.93%	2.68	2.82	1452478	39494	5.85%
2025-09-19	2.84	2.84	-0.01	-0.35%	2.76	2.91	1460662	41396	5.88%
2025-09-18	2.88	2.85	-0.04	-1.38%	2.81	2.96	1450046	41997	5.84%
2025-09-17	2.91	2.89	-0.03	-1.03%	2.85	2.92	1184204	34073	4.77%
2025-09-16	2.95	2.92	-0.03	-1.02%	2.89	2.96	1320865	38518	5.32%
2025-09-15	2.89	2.95	0.04	1.37%	2.86	2.98	1824251	53283	7.34%
2025-09-12	2.86	2.91	0.05	1.75%	2.83	2.93	1762773	50774	7.09%
2025-09-11	2.85	2.86	-0.03	-1.04%	2.76	2.87	1499294	42214	6.03%
2025-09-10	2.73	2.89	0.16	5.86%	2.72	2.95	2426666	69472	9.77%
2025-09-09	2.74	2.73	-0.02	-0.73%	2.71	2.79	974163	26796	3.92%
2025-09-08	2.75	2.75	0.02	0.73%	2.70	2.78	1111606	30446	4.47%
2025-09-05	2.67	2.73	0.06	2.25%	2.64	2.74	975181	26318	3.92%
2025-09-04	2.77	2.67	-0.06	-2.20%	2.62	2.77	1182633	31813	4.76%
2025-09-03	2.66	2.73	0.05	1.87%	2.66	2.80	1873345	51199	7.54%
2025-09-02	2.70	2.68	-0.04	-1.47%	2.65	2.78	1341572	36219	5.40%
2025-09-01	2.69	2.72	-0.04	-1.45%	2.59	2.74	1846597	49539	7.43%
2025-08-29	2.80	2.76	-0.05	-1.78%	2.75	2.83	885874	24689	3.57%
2025-08-28	2.81	2.81	0.00	0.00%	2.71	2.84	1295220	36007	5.21%
2025-08-27	2.92	2.81	-0.12	-4.10%	2.81	2.94	1410089	40629	5.67%
2025-08-26	2.93	2.93	-0.01	-0.34%	2.89	2.96	1189599	34930	4.79%
2025-08-25	2.90	2.94	0.04	1.38%	2.87	2.97	1642103	48057	6.61%
2025-08-22	2.92	2.90	-0.05	-1.69%	2.88	2.95	1565295	45563	6.30%
2025-08-21	2.96	2.95	-0.06	-1.99%	2.92	3.05	2433880	72136	9.79%
2025-08-20	3.11	3.01	0.12	4.15%	2.91	3.26	3664510	111334	14.75%
2025-08-19	2.88	2.89	0.04	1.40%	2.81	2.95	1862740	53724	7.50%
2025-08-18	2.73	2.85	0.16	5.95%	2.73	2.93	2693350	77400	10.84%
2025-08-15	2.64	2.69	0.04	1.51%	2.63	2.70	867204	23138	3.49%
2025-08-14	2.72	2.65	-0.07	-2.57%	2.64	2.75	906967	24336	3.65%
2025-08-13	2.69	2.72	0.04	1.49%	2.67	2.74	927216	25184	3.73%
2025-08-12	2.71	2.68	-0.04	-1.47%	2.67	2.73	720195	19350	2.90%
2025-08-11	2.70	2.72	-0.01	-0.37%	2.66	2.74	922978	25013	3.71%
2025-08-08	2.77	2.73	-0.05	-1.80%	2.70	2.77	989257	26990	3.98%
2025-08-07	2.79	2.78	-0.02	-0.71%	2.76	2.82	725762	20187	2.92%
2025-08-06	2.78	2.80	0.02	0.72%	2.75	2.80	883052	24535	3.55%
2025-08-05	2.78	2.78	-0.02	-0.71%	2.76	2.82	884870	24629	3.56%
2025-08-04	2.78	2.80	0.01	0.36%	2.75	2.80	677813	18836	2.73%
2025-08-01	2.78	2.79	0.02	0.72%	2.75	2.81	867275	24081	3.49%
2025-07-31	2.86	2.77	-0.09	-3.15%	2.75	2.88	1267987	35593	5.10%
2025-07-30	2.83	2.86	0.02	0.70%	2.82	2.93	1517113	43574	6.11%
2025-07-29	2.86	2.84	-0.05	-1.73%	2.79	2.88	1318266	37227	5.31%
2025-07-28	2.80	2.89	0.10	3.58%	2.78	2.96	1898094	54632	7.64%
2025-07-25	2.82	2.79	-0.02	-0.71%	2.77	2.85	951424	26563	3.83%
2025-07-24	2.73	2.81	0.08	2.93%	2.72	2.82	1334286	37272	5.37%