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
2025-12-16	2.17	2.15	-0.03	-1.38%	2.14	2.18	556723	12022	2.24%
2025-12-15	2.20	2.18	-0.05	-2.24%	2.13	2.22	893560	19461	3.60%
2025-12-12	2.28	2.23	-0.05	-2.19%	2.23	2.32	931375	21100	3.75%
2025-12-11	2.47	2.28	-0.18	-7.32%	2.27	2.47	1671005	39036	6.72%
2025-12-10	2.43	2.46	-0.02	-0.81%	2.40	2.48	878677	21517	3.54%
2025-12-09	2.64	2.48	-0.17	-6.42%	2.47	2.69	1820240	46197	7.32%
2025-12-08	2.68	2.65	-0.03	-1.12%	2.64	2.71	1011956	26990	4.07%
2025-12-05	2.72	2.68	-0.08	-2.90%	2.64	2.76	1643867	44202	6.62%
2025-12-04	2.67	2.76	0.08	2.99%	2.63	2.88	2183697	59764	8.79%
2025-12-03	2.71	2.68	-0.03	-1.11%	2.65	2.75	833481	22428	3.35%
2025-12-02	2.71	2.71	-0.01	-0.37%	2.66	2.73	774825	20908	3.12%
2025-12-01	2.66	2.72	0.10	3.82%	2.63	2.73	1368296	36841	5.51%
2025-11-28	2.56	2.62	0.06	2.34%	2.52	2.62	831677	21423	3.35%
2025-11-27	2.64	2.56	-0.08	-3.03%	2.55	2.65	859251	22223	3.46%
2025-11-26	2.62	2.64	0.01	0.38%	2.60	2.71	1195080	31743	4.81%
2025-11-25	2.62	2.63	0.00	0.00%	2.61	2.68	1203204	31804	4.84%
2025-11-24	2.54	2.63	0.06	2.33%	2.52	2.66	1458160	37925	5.87%
2025-11-21	2.50	2.57	0.06	2.39%	2.50	2.67	1388032	35677	5.59%
2025-11-20	2.55	2.51	-0.04	-1.57%	2.48	2.56	564450	14207	2.27%
2025-11-19	2.62	2.55	-0.08	-3.04%	2.53	2.63	692066	17721	2.78%
2025-11-18	2.65	2.63	-0.03	-1.13%	2.61	2.67	663095	17438	2.67%
2025-11-17	2.63	2.66	0.02	0.76%	2.62	2.69	631418	16810	2.54%
2025-11-14	2.62	2.64	0.02	0.76%	2.61	2.66	719881	18997	2.90%
2025-11-13	2.60	2.62	0.02	0.77%	2.57	2.64	613138	16035	2.47%
2025-11-12	2.63	2.60	-0.03	-1.14%	2.58	2.66	647878	16913	2.61%
2025-11-11	2.61	2.63	0.04	1.54%	2.57	2.64	712658	18642	2.87%
2025-11-10	2.54	2.59	0.05	1.97%	2.52	2.61	699095	18089	2.81%
2025-11-07	2.55	2.54	-0.02	-0.78%	2.53	2.58	529731	13523	2.13%
2025-11-06	2.61	2.56	-0.06	-2.29%	2.55	2.62	731760	18844	2.94%
2025-11-05	2.56	2.62	0.04	1.55%	2.55	2.64	852802	22322	3.43%
2025-11-04	2.58	2.58	0.00	0.00%	2.54	2.60	694839	17823	2.80%
2025-11-03	2.51	2.58	0.07	2.79%	2.49	2.58	837910	21363	3.37%
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%