华扬联众 (603825) - 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
2025-04-03	12.41	12.31	-0.21	-1.68%	12.20	12.53	36718	4540	1.45%
2025-04-02	12.49	12.52	0.03	0.24%	12.45	12.72	25913	3251	1.02%
2025-04-01	12.61	12.49	-0.11	-0.87%	12.45	12.73	41438	5219	1.64%
2025-03-31	12.83	12.60	-0.25	-1.95%	12.42	12.85	54042	6787	2.13%
2025-03-28	13.04	12.85	-0.13	-1.00%	12.76	13.05	37142	4783	1.47%
2025-03-27	12.83	12.98	0.08	0.62%	12.67	13.16	47977	6195	1.89%
2025-03-26	12.70	12.90	0.10	0.78%	12.65	12.98	42239	5426	1.67%
2025-03-25	13.08	12.80	-0.30	-2.29%	12.77	13.08	61360	7887	2.42%
2025-03-24	13.59	13.10	-0.48	-3.53%	12.82	13.60	114450	15007	4.52%
2025-03-21	13.99	13.58	-0.56	-3.96%	13.58	14.02	117711	16201	4.65%
2025-03-20	14.00	14.14	0.16	1.14%	14.00	15.18	177051	25702	6.99%
2025-03-19	14.31	13.98	-0.50	-3.45%	13.95	14.35	113904	16042	4.50%
2025-03-18	14.18	14.48	0.30	2.12%	14.12	14.60	170836	24620	6.74%
2025-03-17	13.73	14.18	0.47	3.43%	13.73	14.46	154391	21893	6.09%
2025-03-14	13.62	13.71	0.09	0.66%	13.42	13.75	75289	10271	2.97%
2025-03-13	13.85	13.62	-0.36	-2.58%	13.40	13.98	115223	15682	4.55%
2025-03-12	13.81	13.98	0.22	1.60%	13.75	14.21	109308	15381	4.31%
2025-03-11	13.66	13.76	-0.07	-0.51%	13.60	13.85	58987	8092	2.33%
2025-03-10	13.85	13.83	-0.09	-0.65%	13.66	13.90	80416	11064	3.17%
2025-03-07	14.21	13.92	-0.46	-3.20%	13.80	14.47	151948	21453	6.00%
2025-03-06	14.01	14.38	0.44	3.16%	13.91	14.50	194679	27811	7.68%
2025-03-05	13.84	13.94	0.14	1.01%	13.55	13.94	106005	14581	4.18%
2025-03-04	13.49	13.80	0.17	1.25%	13.44	13.82	77053	10531	3.04%
2025-03-03	13.57	13.63	0.08	0.59%	13.40	13.91	93800	12832	3.70%
2025-02-28	13.90	13.55	-0.48	-3.42%	13.48	14.06	127551	17579	5.03%
2025-02-27	14.37	14.03	-0.53	-3.64%	13.78	14.68	194248	27513	7.67%
2025-02-26	14.60	14.56	0.19	1.32%	14.48	15.07	227106	33479	8.96%
2025-02-25	14.45	14.37	-0.38	-2.58%	14.35	14.63	175057	25320	6.91%
2025-02-24	14.72	14.75	-0.17	-1.14%	14.54	15.09	214925	31744	8.48%
2025-02-21	14.96	14.92	0.09	0.61%	14.41	15.07	284111	41959	11.21%
2025-02-20	14.90	14.83	-0.49	-3.20%	14.60	15.23	317793	47314	12.54%
2025-02-19	15.07	15.32	-1.10	-6.70%	14.78	15.83	531319	80244	20.97%
2025-02-18	18.38	16.42	-1.82	-9.98%	16.42	18.60	630516	108883	24.89%
2025-02-17	18.24	18.24	1.66	10.01%	18.24	18.24	27120	4946	1.07%
2025-02-14	16.58	16.58	1.51	10.02%	16.58	16.58	34002	5637	1.34%
2025-02-13	15.07	15.07	1.37	10.00%	15.07	15.07	77737	11715	3.07%
2025-02-12	13.44	13.70	0.20	1.48%	13.35	13.74	147273	20029	5.81%
2025-02-11	13.46	13.50	-0.10	-0.74%	13.37	13.84	179816	24388	7.10%
2025-02-10	13.26	13.60	0.59	4.53%	13.14	13.60	175292	23467	6.92%
2025-02-07	13.10	13.01	-0.09	-0.69%	12.80	13.23	177530	23140	7.01%
2025-02-06	12.92	13.10	0.27	2.10%	12.68	13.13	148517	19188	5.86%
2025-02-05	12.75	12.83	0.55	4.48%	12.50	12.95	166105	21241	6.56%
2025-01-27	12.97	12.28	-0.08	-0.65%	12.22	12.99	128871	16239	5.09%
2025-01-24	12.14	12.36	0.09	0.73%	12.01	12.53	102883	12659	4.06%
2025-01-23	12.95	12.27	-0.41	-3.23%	12.25	12.99	140244	17659	5.54%
2025-01-22	12.81	12.68	-0.22	-1.71%	12.51	13.10	147348	18850	5.82%
2025-01-21	12.60	12.90	0.08	0.62%	12.60	13.30	236771	30630	9.35%
2025-01-20	12.23	12.82	0.82	6.83%	11.67	12.97	305125	37786	12.04%
2025-01-17	12.55	12.00	-0.87	-6.76%	11.93	12.55	273331	32984	10.79%
2025-01-16	12.65	12.87	-0.57	-4.24%	12.50	13.53	420077	54387	16.58%
2025-01-15	13.21	13.44	0.40	3.07%	13.11	14.25	529282	72292	20.89%
2025-01-14	12.50	13.04	1.19	10.04%	12.44	13.04	273320	35214	10.79%
2025-01-13	12.50	11.85	-1.31	-9.95%	11.84	12.60	194339	23368	7.67%
2025-01-10	14.33	13.16	-1.46	-9.99%	13.16	14.50	294234	39779	11.61%
2025-01-09	15.40	14.62	-0.39	-2.60%	14.57	16.15	385020	58684	15.20%
2025-01-08	14.50	15.01	0.17	1.15%	14.42	15.41	324013	48338	12.79%
2025-01-07	13.61	14.84	0.81	5.77%	13.61	15.24	281252	40626	11.10%
2025-01-06	13.45	14.03	0.57	4.23%	12.87	14.81	219063	30914	8.65%
2025-01-03	14.93	13.46	-1.31	-8.87%	13.38	15.05	252860	35409	9.98%
2025-01-02	14.66	14.77	-0.32	-2.12%	14.03	15.21	332328	48794	13.12%
2024-12-31	14.63	15.09	0.34	2.31%	14.33	16.15	568951	85017	22.46%
2024-12-30	13.82	14.75	1.34	9.99%	13.07	14.75	466923	67924	18.43%
2024-12-27	13.88	13.41	-0.65	-4.62%	13.30	13.88	222811	30271	8.80%
2024-12-26	13.53	14.06	1.28	10.02%	13.53	14.06	88781	12463	3.50%
2024-12-25	13.11	12.78	-0.43	-3.26%	12.52	13.30	148711	19168	5.87%