华扬联众

603825
🏛️ 中国 →
9.73
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 29.80 30.50 28.21 29.16 20.4M
2021-12-30 27.12 29.83 26.50 29.83 18.9M
2021-12-29 26.48 27.39 25.19 27.12 16.8M
2021-12-28 25.91 27.75 25.23 27.00 20.8M
2021-12-27 26.50 28.69 25.62 26.33 23.5M
2021-12-24 28.20 29.47 26.20 26.86 27.2M
2021-12-23 25.72 27.54 25.72 27.54 27.7M
2021-12-22 22.37 25.04 22.30 25.04 24.6M
2021-12-21 26.59 26.59 21.75 22.76 35.5M
2021-12-20 23.90 24.17 23.17 24.17 5.7M
2021-12-17 20.20 21.97 19.82 21.97 15.0M
2021-12-16 19.98 20.15 19.47 19.97 9.6M
2021-12-15 19.10 20.66 18.95 19.81 16.8M
2021-12-14 18.40 19.05 18.31 19.00 12.2M
2021-12-13 17.14 18.85 17.11 18.84 15.5M
2021-12-10 16.91 17.16 16.80 17.14 3.8M
2021-12-09 16.65 16.99 16.65 16.95 3.0M
2021-12-08 16.76 16.79 16.55 16.75 2.0M
2021-12-07 16.46 16.68 16.33 16.60 2.8M
2021-12-06 16.70 16.78 16.44 16.46 3.4M
2021-12-03 16.63 16.94 16.62 16.67 2.7M
2021-12-02 17.01 17.06 16.63 16.67 3.3M
2021-12-01 16.80 17.03 16.61 16.95 3.4M
2021-11-30 16.49 17.02 16.48 16.90 5.7M
2021-11-29 16.36 16.62 16.13 16.47 5.9M
2021-11-26 17.88 17.99 16.82 16.86 14.3M
2021-11-25 18.24 18.97 17.84 18.31 8.5M
2021-11-24 18.38 18.42 17.91 18.25 4.7M
2021-11-23 18.69 18.69 18.13 18.25 4.0M
2021-11-22 18.88 18.98 18.30 18.53 3.5M
2021-11-19 18.60 18.94 18.46 18.71 4.7M
2021-11-18 19.10 19.34 18.73 18.79 3.9M
2021-11-17 18.80 19.21 18.40 19.13 6.1M
2021-11-16 18.58 19.60 18.51 18.53 7.7M
2021-11-15 18.20 18.99 18.11 18.69 7.5M
2021-11-12 17.67 18.50 17.67 18.24 6.5M
2021-11-11 17.54 17.91 17.39 17.77 3.8M
2021-11-10 17.35 17.61 17.22 17.54 3.6M
2021-11-09 17.09 17.54 17.03 17.30 3.3M
2021-11-08 17.06 17.30 16.90 17.09 2.9M
2021-11-05 16.84 17.23 16.72 17.06 4.8M
2021-11-04 16.38 16.88 16.13 16.72 4.0M
2021-11-03 15.99 16.21 15.84 16.19 1.6M
2021-11-02 16.26 16.53 15.69 16.00 2.8M
2021-11-01 16.33 16.40 15.94 16.29 2.1M
2021-10-29 15.58 16.36 15.58 16.18 3.4M
2021-10-28 15.72 16.24 15.61 15.66 3.1M
2021-10-27 16.64 16.64 15.45 15.75 4.1M
2021-10-26 16.82 17.00 16.47 16.75 3.1M
2021-10-25 16.65 17.08 16.46 16.96 2.6M
2021-10-22 17.20 17.28 16.67 16.75 3.1M
2021-10-21 17.00 17.29 16.60 16.78 4.1M
2021-10-20 17.09 17.73 16.93 17.18 4.4M
2021-10-19 17.47 17.47 16.94 16.98 2.9M
2021-10-18 17.30 17.38 17.05 17.30 2.7M
2021-10-15 17.43 17.55 17.01 17.22 3.3M
2021-10-14 17.05 17.55 17.00 17.43 3.6M
2021-10-13 17.14 17.47 17.01 17.13 3.3M
2021-10-12 16.57 17.53 16.52 17.06 5.9M
2021-10-11 16.78 16.84 16.33 16.67 2.4M
2021-10-08 15.73 16.55 15.71 16.50 3.1M
2021-09-30 15.48 15.85 15.36 15.70 2.0M
2021-09-29 15.27 15.51 15.14 15.20 1.7M
2021-09-28 15.55 15.99 15.32 15.40 2.1M
2021-09-27 15.70 15.83 15.04 15.14 2.8M
2021-09-24 16.00 16.16 15.66 15.72 2.3M
2021-09-23 15.97 16.40 15.95 15.99 2.4M
2021-09-22 16.00 16.31 15.75 15.97 2.3M
2021-09-17 16.31 16.40 15.96 16.18 2.6M
2021-09-16 16.85 16.86 16.20 16.23 3.5M
2021-09-15 16.55 17.13 16.34 16.90 4.2M
2021-09-14 16.82 16.88 16.41 16.41 2.6M
2021-09-13 16.73 16.88 16.18 16.83 4.1M
2021-09-10 17.40 17.40 16.68 16.76 4.4M
2021-09-09 17.37 17.37 17.09 17.26 3.5M
2021-09-08 17.03 17.46 16.95 17.43 4.9M
2021-09-07 16.92 17.15 16.83 17.04 3.2M
2021-09-06 16.96 17.00 16.50 16.94 3.7M
2021-09-03 16.93 17.39 16.90 17.04 4.4M
2021-09-02 17.00 17.15 16.72 16.82 3.3M
2021-09-01 17.19 17.60 16.73 17.03 3.8M
2021-08-31 17.65 17.67 17.16 17.40 3.2M
2021-08-30 17.69 18.34 17.57 17.65 3.4M
2021-08-27 17.50 17.96 17.20 17.75 4.4M
2021-08-26 18.05 18.22 17.48 17.53 3.9M
2021-08-25 18.09 18.56 17.95 18.22 3.4M
2021-08-24 18.05 18.21 17.82 18.03 3.8M
2021-08-23 17.31 18.10 17.31 18.02 5.5M
2021-08-20 17.31 17.77 17.03 17.28 3.7M
2021-08-19 17.51 18.07 17.30 17.59 4.9M
2021-08-18 17.70 18.20 17.30 17.70 7.3M
2021-08-17 18.72 19.06 17.65 17.72 12.6M
2021-08-16 17.78 19.09 17.78 19.09 13.3M
2021-08-13 17.28 17.59 17.20 17.35 2.6M
2021-08-12 17.32 17.48 16.89 17.27 4.1M
2021-08-11 16.98 17.28 16.85 17.18 2.3M
2021-08-10 16.73 17.14 16.73 17.06 2.6M
2021-08-09 16.77 17.02 16.51 16.85 2.8M
2021-08-06 17.26 17.44 16.80 16.84 4.9M
2021-08-05 16.89 18.53 16.75 17.71 7.7M
2021-08-04 16.64 16.98 16.64 16.92 2.8M
2021-08-03 16.55 16.95 16.50 16.69 3.7M
2021-08-02 15.60 16.65 15.21 16.53 4.1M
2021-07-30 15.25 15.70 15.19 15.57 2.1M
2021-07-29 15.06 15.51 15.00 15.39 2.2M
2021-07-28 15.53 15.78 14.73 14.97 3.6M
2021-07-27 16.15 16.34 15.73 15.73 2.5M
2021-07-26 16.68 16.88 16.00 16.21 3.7M
2021-07-23 16.93 17.18 16.69 16.72 3.4M
2021-07-22 17.35 17.44 16.89 16.93 3.5M
2021-07-21 16.80 17.55 16.76 17.31 4.6M
2021-07-20 16.72 16.93 16.61 16.81 2.6M
2021-07-19 17.27 17.27 16.50 16.73 3.9M
2021-07-16 17.86 17.99 17.21 17.21 4.7M
2021-07-15 19.13 19.13 17.79 18.28 5.9M
2021-07-14 19.05 19.15 18.52 18.70 5.4M
2021-07-13 18.50 19.18 18.40 19.14 5.4M
2021-07-12 18.61 19.17 18.50 18.89 6.7M
2021-07-09 18.84 19.23 18.32 18.43 4.7M
2021-07-08 18.90 19.28 18.30 18.83 5.7M
2021-07-07 18.75 19.22 18.50 18.83 4.9M
2021-07-06 18.19 19.38 18.08 18.75 6.7M
2021-07-05 18.00 18.40 17.62 18.25 4.3M
2021-07-02 18.58 18.88 17.61 17.83 5.3M
2021-07-01 18.60 19.07 18.35 18.80 4.7M
2021-06-30 18.85 19.67 18.37 18.46 6.3M
2021-06-29 19.58 19.58 18.51 18.85 5.5M
2021-06-28 19.00 19.98 18.42 19.46 7.0M
2021-06-25 19.87 19.89 18.84 19.19 9.6M
2021-06-24 19.92 20.70 19.55 20.28 8.2M
2021-06-23 19.69 20.36 19.59 19.77 7.8M
2021-06-22 19.00 20.77 19.00 19.92 11.0M
2021-06-21 18.60 19.37 18.50 18.90 9.4M
2021-06-18 18.00 19.50 17.90 18.90 12.2M
2021-06-17 18.77 18.77 17.78 18.19 13.7M
2021-06-16 16.98 18.54 16.59 18.54 11.5M
2021-06-15 17.30 17.52 16.55 16.85 7.7M
2021-06-11 16.60 17.78 16.32 17.53 11.1M
2021-06-10 17.18 17.55 16.68 16.70 5.9M
2021-06-09 17.21 17.48 16.33 16.68 6.6M
2021-06-08 17.15 17.38 16.94 17.25 4.1M
2021-06-07 17.55 17.55 16.88 17.19 6.1M
2021-06-04 18.04 18.08 17.28 17.51 8.7M
2021-06-03 17.11 18.00 16.81 17.98 12.9M
2021-06-02 16.79 17.89 16.60 17.13 11.0M
2021-06-01 15.80 17.18 15.70 16.88 10.6M
2021-05-31 15.94 16.19 15.65 15.99 4.1M
2021-05-28 15.90 16.10 15.75 15.94 3.9M
2021-05-27 16.07 16.34 15.85 15.90 6.1M
2021-05-26 15.71 16.66 15.71 16.19 9.2M
2021-05-25 15.00 15.90 14.84 15.62 6.8M
2021-05-24 14.90 15.16 14.64 15.03 2.4M
2021-05-21 15.29 15.45 14.85 14.88 3.3M
2021-05-20 15.20 15.34 14.78 15.29 4.1M
2021-05-19 15.50 15.60 15.22 15.26 3.6M
2021-05-18 15.16 15.67 15.13 15.62 3.4M
2021-05-17 15.68 15.69 15.23 15.33 4.6M
2021-05-14 15.25 16.29 15.16 15.75 5.9M
2021-05-13 14.88 15.40 14.74 15.27 4.2M
2021-05-12 14.91 15.02 14.66 15.02 2.7M
2021-05-11 15.09 15.20 14.57 14.88 3.2M
2021-05-10 14.92 15.13 14.86 15.09 3.3M
2021-05-07 14.51 14.89 14.39 14.89 3.5M
2021-05-06 14.67 14.76 14.40 14.51 2.6M
2021-04-30 15.03 15.06 14.45 14.67 4.2M
2021-04-29 15.28 15.69 15.01 15.03 4.0M
2021-04-28 14.94 15.60 14.67 15.29 4.8M
2021-04-27 15.83 16.00 14.90 14.91 7.3M
2021-04-26 16.31 16.47 15.89 15.97 6.1M
2021-04-23 17.35 17.36 16.28 16.48 9.4M
2021-04-22 17.13 17.53 17.00 17.26 8.7M
2021-04-21 17.04 17.52 16.75 17.14 11.3M
2021-04-20 17.63 18.45 17.07 17.14 21.2M
2021-04-19 16.12 17.59 16.11 17.59 14.0M
2021-04-16 15.74 16.29 15.74 15.99 7.2M
2021-04-15 16.17 16.44 15.80 15.89 9.4M
2021-04-14 15.98 16.95 15.51 16.69 14.1M
2021-04-13 17.33 17.33 16.06 16.22 19.7M
2021-04-12 15.50 17.18 15.50 17.18 15.9M
2021-04-09 15.18 15.83 15.07 15.62 7.4M
2021-04-08 15.11 15.44 14.86 15.16 6.3M
2021-04-07 14.98 15.18 14.81 15.13 3.8M
2021-04-06 14.79 15.08 14.52 14.96 3.9M
2021-04-02 14.28 15.30 14.23 14.81 5.7M
2021-04-01 14.09 14.55 14.06 14.42 4.0M
2021-03-31 14.04 14.36 13.75 14.16 3.5M
2021-03-30 14.44 14.54 13.95 13.96 3.1M
2021-03-29 14.60 14.70 14.32 14.44 2.3M
2021-03-26 14.54 14.63 14.41 14.58 2.3M
2021-03-25 14.57 14.84 14.42 14.54 2.4M
2021-03-24 14.71 15.02 14.55 14.66 2.8M
2021-03-23 15.08 15.11 14.61 14.75 3.2M
2021-03-22 14.82 15.06 14.63 15.05 3.3M
2021-03-19 14.80 15.03 14.57 14.74 2.9M
2021-03-18 15.14 15.24 14.86 14.90 3.6M
2021-03-17 15.16 15.28 14.63 15.15 5.2M
2021-03-16 14.13 14.98 14.03 14.88 6.1M
2021-03-15 14.04 14.42 13.90 14.05 3.2M
2021-03-12 14.53 14.59 14.20 14.24 3.6M
2021-03-11 14.44 14.63 14.10 14.56 3.7M
2021-03-10 15.11 15.36 14.31 14.53 5.9M
2021-03-09 15.60 15.69 14.80 14.97 7.1M
2021-03-08 15.26 16.38 15.21 15.68 9.8M
2021-03-05 14.82 15.33 14.75 15.21 4.6M
2021-03-04 15.23 15.36 14.81 14.95 4.4M
2021-03-03 14.91 15.28 14.90 15.22 4.3M
2021-03-02 15.33 15.35 14.91 14.97 4.5M
2021-03-01 15.15 15.47 15.11 15.24 4.8M
2021-02-26 14.92 15.39 14.70 15.14 5.2M
2021-02-25 15.30 15.33 14.82 14.86 4.3M
2021-02-24 14.97 15.60 14.92 15.30 6.7M
2021-02-23 16.48 16.48 15.04 15.26 11.0M
2021-02-22 14.67 16.13 14.67 16.13 8.1M
2021-02-19 13.85 14.78 13.68 14.66 6.1M
2021-02-18 13.37 14.11 13.37 13.80 5.8M
2021-02-10 13.33 13.55 13.09 13.27 3.8M
2021-02-09 13.19 13.40 13.00 13.40 5.5M
2021-02-08 13.01 14.08 12.72 13.64 7.1M
2021-02-05 13.14 13.54 12.85 12.95 2.8M
2021-02-04 13.49 13.58 12.70 13.15 4.6M
2021-02-03 13.88 13.88 13.40 13.43 3.6M
2021-02-02 13.99 14.26 13.69 13.88 3.6M
2021-02-01 14.25 14.65 14.00 14.15 3.5M
2021-01-29 15.38 15.55 14.11 14.50 5.7M
2021-01-28 14.95 15.95 14.81 15.36 6.5M
2021-01-27 14.77 15.37 14.71 15.08 4.2M
2021-01-26 14.95 15.29 14.61 14.80 3.1M
2021-01-25 15.36 15.37 14.91 14.93 3.6M
2021-01-22 15.71 15.71 15.26 15.26 4.0M
2021-01-21 15.72 15.95 15.53 15.77 4.2M
2021-01-20 16.11 16.16 15.45 15.78 4.0M
2021-01-19 15.66 16.30 15.45 16.10 5.4M
2021-01-18 15.60 15.86 15.46 15.70 4.2M
2021-01-15 15.08 15.75 15.03 15.57 4.9M
2021-01-14 15.00 15.60 15.00 15.05 5.0M
2021-01-13 15.94 15.95 15.06 15.09 6.4M
2021-01-12 16.12 16.61 15.72 15.81 5.6M
2021-01-11 16.80 17.25 16.07 16.23 5.8M
2021-01-08 16.50 17.38 15.17 17.10 9.8M
2021-01-07 17.93 17.93 16.29 16.38 10.7M
2021-01-06 18.50 18.80 18.02 18.10 6.3M
2021-01-05 20.20 20.20 18.64 18.90 10.6M
2021-01-04 18.63 20.38 18.18 20.38 13.7M