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
2025-09-16	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%
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%