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
2025-08-01	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%
2025-07-23	2.75	2.73	-0.02	-0.73%	2.72	2.81	1101222	30473	4.43%
2025-07-22	2.76	2.75	-0.01	-0.36%	2.73	2.80	854902	23649	3.44%
2025-07-21	2.75	2.76	-0.01	-0.36%	2.72	2.78	763891	21072	3.07%
2025-07-18	2.75	2.77	0.02	0.73%	2.73	2.80	948074	26205	3.82%
2025-07-17	2.74	2.75	0.02	0.73%	2.71	2.77	658847	18017	2.65%
2025-07-16	2.69	2.73	0.06	2.25%	2.68	2.79	985682	27023	3.97%
2025-07-15	2.72	2.67	-0.06	-2.20%	2.63	2.73	767883	20507	3.09%
2025-07-14	2.81	2.73	-0.04	-1.44%	2.72	2.82	804797	22087	3.24%
2025-07-11	2.75	2.77	0.02	0.73%	2.72	2.78	802020	22102	3.23%
2025-07-10	2.74	2.75	-0.01	-0.36%	2.73	2.81	885309	24478	3.56%
2025-07-09	2.71	2.76	0.06	2.22%	2.69	2.78	1212896	33332	4.88%
2025-07-08	2.64	2.70	0.05	1.89%	2.64	2.70	805925	21662	3.24%
2025-07-07	2.63	2.65	0.02	0.76%	2.62	2.68	500797	13296	2.02%
2025-07-04	2.67	2.63	-0.04	-1.50%	2.63	2.68	600284	15928	2.42%
2025-07-03	2.66	2.67	0.01	0.38%	2.65	2.71	579715	15488	2.33%
2025-07-02	2.66	2.66	-0.01	-0.37%	2.64	2.71	749560	20017	3.02%
2025-07-01	2.68	2.67	-0.01	-0.37%	2.65	2.70	640042	17124	2.58%
2025-06-30	2.66	2.68	0.01	0.37%	2.66	2.72	701326	18850	2.82%
2025-06-27	2.66	2.67	0.02	0.75%	2.65	2.71	740403	19831	2.98%
2025-06-26	2.65	2.65	-0.02	-0.75%	2.62	2.70	800881	21378	3.22%
2025-06-25	2.66	2.67	0.01	0.38%	2.60	2.67	773137	20375	3.11%
2025-06-24	2.61	2.66	0.06	2.31%	2.60	2.67	859964	22758	3.46%
2025-06-23	2.52	2.60	0.06	2.36%	2.50	2.61	787886	20285	3.17%
2025-06-20	2.64	2.54	-0.11	-4.15%	2.53	2.66	822779	21150	3.31%
2025-06-19	2.61	2.65	0.04	1.53%	2.53	2.68	1323014	34540	5.32%
2025-06-18	2.66	2.61	-0.06	-2.25%	2.59	2.67	742480	19421	2.99%
2025-06-17	2.73	2.67	-0.07	-2.55%	2.65	2.78	1292258	34660	5.20%
2025-06-16	2.58	2.74	0.15	5.79%	2.57	2.85	2060642	55980	8.29%
2025-06-13	2.69	2.59	-0.14	-5.13%	2.57	2.70	1305490	34159	5.25%
2025-06-12	2.62	2.73	0.11	4.20%	2.59	2.73	1743886	46839	7.02%
2025-06-11	2.55	2.62	0.06	2.34%	2.54	2.62	1060718	27588	4.27%
2025-06-10	2.54	2.56	0.01	0.39%	2.48	2.57	834997	21171	3.36%
2025-06-09	2.49	2.55	0.07	2.82%	2.48	2.55	761322	19257	3.06%
2025-06-06	2.50	2.48	-0.02	-0.80%	2.47	2.52	415948	10340	1.67%
2025-06-05	2.49	2.50	0.01	0.40%	2.48	2.53	662054	16600	2.66%
2025-06-04	2.46	2.49	0.03	1.22%	2.45	2.51	580957	14481	2.34%
2025-06-03	2.42	2.46	0.03	1.23%	2.41	2.51	616716	15261	2.48%
2025-05-30	2.47	2.43	-0.04	-1.62%	2.43	2.50	578143	14221	2.33%
2025-05-29	2.41	2.47	0.05	2.07%	2.41	2.48	702022	17257	2.83%
2025-05-28	2.46	2.42	-0.04	-1.63%	2.40	2.47	415999	10084	1.67%
2025-05-27	2.44	2.46	0.02	0.82%	2.41	2.46	448563	10946	1.81%
2025-05-26	2.39	2.44	0.04	1.67%	2.39	2.46	499890	12159	2.01%
2025-05-23	2.45	2.40	-0.05	-2.04%	2.40	2.50	717200	17534	2.89%
2025-05-22	2.50	2.45	-0.07	-2.78%	2.45	2.54	714969	17735	2.88%
2025-05-21	2.51	2.52	0.01	0.40%	2.47	2.58	927929	23351	3.73%
2025-05-20	2.46	2.51	0.05	2.03%	2.44	2.52	829565	20704	3.34%
2025-05-19	2.41	2.46	0.06	2.50%	2.40	2.48	688597	16857	2.77%
2025-05-16	2.41	2.40	-0.02	-0.83%	2.40	2.43	387980	9363	1.56%
2025-05-15	2.46	2.42	-0.04	-1.63%	2.42	2.47	423303	10294	1.70%
2025-05-14	2.45	2.46	0.01	0.41%	2.41	2.48	612979	14966	2.47%
2025-05-13	2.50	2.45	-0.04	-1.61%	2.45	2.51	592074	14664	2.38%
2025-05-12	2.44	2.49	0.06	2.47%	2.42	2.50	697880	17131	2.81%
2025-05-09	2.49	2.43	-0.07	-2.80%	2.42	2.50	581510	14207	2.34%
2025-05-08	2.46	2.50	0.03	1.21%	2.45	2.51	658185	16392	2.65%
2025-05-07	2.51	2.47	0.00	0.00%	2.44	2.53	721332	17895	2.90%
2025-05-06	2.45	2.47	0.04	1.65%	2.41	2.47	769728	18867	3.10%
2025-04-30	2.39	2.43	0.05	2.10%	2.38	2.45	628114	15267	2.53%
2025-04-29	2.35	2.38	0.02	0.85%	2.34	2.42	461067	11007	1.86%
2025-04-28	2.41	2.36	-0.05	-2.07%	2.34	2.41	510215	12080	2.05%
2025-04-25	2.41	2.41	0.01	0.42%	2.40	2.46	663341	16118	2.67%
2025-04-24	2.39	2.40	0.00	0.00%	2.38	2.45	674915	16287	2.72%