华扬联众

603825
🏛️ 中国 →
9.75
最后更新: 2025-09-29
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
2024-12-31 14.63 16.15 14.33 15.09 56.9M
2024-12-30 13.82 14.75 13.07 14.75 46.7M
2024-12-27 13.88 13.88 13.30 13.41 22.3M
2024-12-26 13.53 14.06 13.53 14.06 8.9M
2024-12-25 13.11 13.30 12.52 12.78 14.9M
2024-12-24 12.90 13.24 12.60 13.21 15.9M
2024-12-23 14.23 14.29 12.98 12.98 26.1M
2024-12-20 13.99 14.46 13.88 14.42 21.4M
2024-12-19 14.09 14.42 13.70 14.03 20.2M
2024-12-18 14.15 14.55 14.00 14.33 20.4M
2024-12-17 15.01 15.29 13.98 14.17 31.9M
2024-12-16 15.50 16.12 14.95 15.17 38.0M
2024-12-13 14.89 16.48 14.88 15.72 54.4M
2024-12-12 16.00 17.40 15.25 15.52 70.9M
2024-12-11 16.54 16.54 16.54 16.54 10.1M
2024-12-10 18.38 18.38 17.45 18.38 83.3M
2024-12-09 16.71 16.71 16.71 16.71 2.0M
2024-12-06 15.19 15.19 15.19 15.19 4.0M
2024-12-05 13.00 13.81 12.83 13.81 14.2M
2024-12-04 13.24 13.54 12.47 12.55 19.5M
2024-12-03 13.60 13.64 13.13 13.24 18.7M
2024-12-02 12.97 14.09 12.90 13.61 24.4M
2024-11-29 12.75 13.45 12.60 13.03 20.3M
2024-11-28 13.05 13.56 12.75 12.82 21.6M
2024-11-27 12.72 13.45 12.55 13.18 23.7M
2024-11-26 13.39 13.81 12.65 13.15 39.8M
2024-11-25 12.51 13.88 11.78 13.88 49.9M
2024-11-22 13.36 13.47 12.58 12.62 29.3M
2024-11-21 13.46 14.85 13.10 13.65 49.3M
2024-11-20 11.98 13.73 11.80 13.73 41.2M
2024-11-19 13.14 13.23 12.04 12.48 30.5M
2024-11-18 13.42 13.90 12.74 13.38 27.4M
2024-11-15 13.46 13.98 13.30 13.43 26.0M
2024-11-14 13.20 13.96 13.20 13.23 25.0M
2024-11-13 12.74 14.00 12.74 13.75 34.4M
2024-11-12 12.42 13.24 12.18 12.78 28.6M
2024-11-11 11.90 12.46 11.87 12.29 23.6M
2024-11-08 11.88 12.00 11.56 11.75 22.6M
2024-11-07 11.70 11.86 11.55 11.74 17.4M
2024-11-06 11.49 11.78 11.31 11.51 20.3M
2024-11-05 11.08 11.44 11.01 11.36 21.0M
2024-11-04 10.85 11.42 10.38 11.14 19.9M
2024-11-01 11.04 11.11 10.30 10.75 24.0M
2024-10-31 11.22 11.53 10.82 11.19 33.3M
2024-10-30 10.70 11.98 10.70 11.38 42.2M
2024-10-29 11.46 11.75 10.86 10.89 16.1M
2024-10-28 10.93 11.80 10.88 11.33 24.6M
2024-10-25 10.45 10.98 10.45 10.88 16.0M
2024-10-24 10.32 10.68 10.29 10.45 16.6M
2024-10-23 11.60 11.88 10.70 10.72 30.8M
2024-10-22 10.78 11.50 10.66 11.17 34.7M
2024-10-21 10.50 11.00 10.45 10.83 30.4M
2024-10-18 10.79 11.06 10.40 10.83 44.0M
2024-10-17 9.91 10.90 9.91 10.90 44.5M
2024-10-16 9.63 10.16 9.55 9.91 11.6M
2024-10-15 9.67 10.50 9.45 9.95 19.4M
2024-10-14 9.92 10.34 9.72 10.18 13.5M
2024-10-11 9.76 10.10 9.73 9.83 12.4M
2024-10-10 9.87 10.20 9.54 9.75 14.0M
2024-10-09 10.70 10.70 10.04 10.04 22.6M
2024-10-08 11.58 11.58 10.15 11.16 40.4M
2024-09-30 10.09 10.58 9.74 10.53 41.0M
2024-09-27 9.49 9.83 9.40 9.74 22.4M
2024-09-26 9.21 9.50 9.12 9.47 29.2M
2024-09-25 9.10 9.87 9.03 9.49 45.5M
2024-09-24 8.83 9.00 8.52 8.97 21.6M
2024-09-23 8.85 8.98 8.77 8.80 15.7M
2024-09-20 8.95 9.18 8.85 8.91 19.7M
2024-09-19 8.79 9.20 8.51 9.07 32.0M
2024-09-18 8.76 9.25 8.58 8.88 29.0M
2024-09-13 9.73 10.12 8.96 8.98 45.0M
2024-09-12 9.53 9.96 9.37 9.96 15.3M
2024-09-11 8.24 9.05 8.10 9.05 14.1M
2024-09-10 8.13 8.25 8.01 8.23 4.6M
2024-09-09 8.00 8.18 7.93 8.13 4.9M
2024-09-06 8.26 8.34 8.07 8.11 7.4M
2024-09-05 8.08 8.29 8.05 8.26 10.6M
2024-09-04 8.18 8.24 8.03 8.07 9.6M
2024-09-03 7.98 8.72 7.98 8.26 15.0M
2024-09-02 8.06 8.19 7.92 7.93 7.3M
2024-08-30 7.75 8.12 7.70 8.02 10.4M
2024-08-29 7.65 7.77 7.57 7.75 5.6M
2024-08-28 7.75 7.85 7.56 7.74 7.1M
2024-08-27 7.84 7.86 7.58 7.61 5.5M
2024-08-26 7.98 8.02 7.76 7.84 5.6M
2024-08-23 7.86 7.94 7.68 7.92 8.4M
2024-08-22 8.21 8.37 7.86 7.86 14.0M
2024-08-21 8.18 8.59 8.12 8.32 15.0M
2024-08-20 8.21 8.81 8.04 8.30 17.5M
2024-08-19 8.00 8.24 7.96 8.11 6.8M
2024-08-16 8.23 8.26 8.06 8.07 5.2M
2024-08-15 8.08 8.35 7.97 8.23 8.0M
2024-08-14 8.05 8.14 8.01 8.07 4.0M
2024-08-13 7.89 8.02 7.87 8.02 3.6M
2024-08-12 8.10 8.10 7.85 7.95 4.3M
2024-08-09 8.29 8.33 8.04 8.05 5.8M
2024-08-08 8.26 8.34 8.08 8.27 6.9M
2024-08-07 8.42 8.56 8.31 8.32 6.1M
2024-08-06 8.33 8.44 8.23 8.42 7.5M
2024-08-05 8.42 8.67 8.20 8.23 9.5M
2024-08-02 8.67 8.78 8.49 8.50 8.9M
2024-08-01 8.78 8.83 8.68 8.69 11.4M
2024-07-31 8.40 8.90 8.36 8.80 18.4M
2024-07-30 8.48 8.67 8.47 8.54 10.4M
2024-07-29 8.72 8.73 8.51 8.59 16.2M
2024-07-26 8.42 9.13 8.34 8.84 25.0M
2024-07-25 8.20 8.65 8.10 8.56 17.8M
2024-07-24 8.26 8.45 8.11 8.38 15.6M
2024-07-23 8.26 8.38 8.18 8.23 10.6M
2024-07-22 8.48 8.49 8.20 8.30 16.8M
2024-07-19 7.80 8.57 7.77 8.57 10.0M
2024-07-18 7.90 7.90 7.58 7.79 11.6M
2024-07-17 7.99 8.24 7.90 7.99 11.6M
2024-07-16 8.01 8.05 7.85 7.91 6.7M
2024-07-15 8.22 8.26 7.95 8.00 8.5M
2024-07-12 8.15 8.40 8.12 8.15 10.4M
2024-07-11 8.18 8.23 7.97 8.18 11.7M
2024-07-10 8.31 8.34 7.93 8.05 17.6M
2024-07-09 8.43 8.59 8.07 8.57 17.2M
2024-07-08 8.53 9.11 8.42 8.42 17.2M
2024-07-05 8.49 8.84 8.15 8.71 17.5M
2024-07-04 8.86 8.88 8.38 8.48 17.1M
2024-07-03 9.17 9.17 8.79 8.90 16.4M
2024-07-02 9.40 9.58 9.07 9.14 23.5M
2024-07-01 8.84 9.51 8.84 9.37 31.7M
2024-06-28 10.38 10.86 9.19 9.27 48.8M
2024-06-27 9.70 9.97 9.36 9.97 24.8M
2024-06-26 8.20 9.06 7.91 9.06 19.8M
2024-06-25 8.07 8.45 7.81 8.24 16.3M
2024-06-24 8.33 8.46 7.91 8.05 14.2M
2024-06-21 8.20 8.80 7.88 8.45 19.0M
2024-06-20 9.30 9.69 8.33 8.41 31.2M
2024-06-19 8.30 9.26 8.29 9.26 21.5M
2024-06-18 7.58 8.42 7.58 8.42 5.4M
2024-06-17 7.79 7.80 7.65 7.65 3.2M
2024-06-14 7.97 8.02 7.77 7.83 3.1M
2024-06-13 8.15 8.18 7.88 7.89 3.9M
2024-06-12 7.70 7.99 7.66 7.98 5.0M
2024-06-11 7.44 7.72 7.41 7.68 4.1M
2024-06-07 7.49 7.62 7.38 7.61 5.9M
2024-06-06 7.88 7.89 7.33 7.38 9.1M
2024-06-05 7.84 7.91 7.75 7.78 3.5M
2024-06-04 8.08 8.12 7.80 7.90 5.3M
2024-06-03 8.37 8.38 8.03 8.12 4.6M
2024-05-31 8.32 8.41 8.24 8.36 3.6M
2024-05-30 8.25 8.39 8.13 8.28 3.0M
2024-05-29 8.42 8.45 8.25 8.33 3.2M
2024-05-28 8.57 8.57 8.30 8.33 3.6M
2024-05-27 8.60 8.70 8.33 8.53 4.8M
2024-05-24 8.65 8.81 8.55 8.56 6.8M
2024-05-23 8.97 9.30 8.73 8.80 12.6M
2024-05-22 8.91 9.04 8.83 9.02 5.1M
2024-05-21 8.91 9.02 8.86 8.96 4.8M
2024-05-20 9.05 9.10 8.88 8.94 4.4M
2024-05-17 9.20 9.22 8.85 9.01 4.8M
2024-05-16 8.92 9.12 8.90 8.99 5.8M
2024-05-15 9.07 9.16 8.86 8.89 6.6M
2024-05-14 9.20 9.28 8.89 9.12 7.5M
2024-05-13 9.30 9.30 8.84 8.91 8.6M
2024-05-10 9.78 9.87 9.33 9.37 9.0M
2024-05-09 9.44 10.06 9.41 9.70 13.9M
2024-05-08 9.50 9.85 9.29 9.34 10.6M
2024-05-07 9.42 9.75 9.42 9.62 11.9M
2024-05-06 9.46 9.53 9.26 9.34 9.3M
2024-04-30 9.21 9.66 9.08 9.35 13.1M
2024-04-29 9.18 9.44 9.01 9.37 8.1M
2024-04-26 8.76 9.08 8.72 9.01 7.3M
2024-04-25 8.78 8.94 8.62 8.76 6.2M
2024-04-24 8.53 8.79 8.46 8.78 7.2M
2024-04-23 8.34 8.66 8.34 8.58 8.8M
2024-04-22 8.35 8.54 8.09 8.29 6.5M
2024-04-19 8.64 8.79 8.40 8.47 7.9M
2024-04-18 9.02 9.02 8.56 8.66 13.8M
2024-04-17 7.80 8.81 7.80 8.81 12.5M
2024-04-16 8.88 8.88 8.01 8.01 11.5M
2024-04-15 9.52 9.63 8.77 8.90 14.2M
2024-04-12 9.81 9.95 9.63 9.67 10.8M
2024-04-11 9.45 10.13 9.44 9.99 15.5M
2024-04-10 9.85 9.93 9.47 9.56 8.1M
2024-04-09 9.71 9.89 9.66 9.84 6.6M
2024-04-08 9.96 9.96 9.61 9.72 9.7M
2024-04-03 10.26 10.35 9.85 9.96 14.6M
2024-04-02 10.54 10.80 10.14 10.36 18.3M
2024-04-01 10.23 10.62 10.18 10.59 16.0M
2024-03-29 10.50 10.54 10.07 10.20 17.3M
2024-03-28 10.19 10.73 10.05 10.55 22.5M
2024-03-27 10.93 11.56 10.14 10.23 31.9M
2024-03-26 11.60 11.84 11.04 11.04 42.3M
2024-03-25 13.20 13.85 12.16 12.27 64.0M
2024-03-22 11.80 12.89 11.80 12.89 62.1M
2024-03-21 11.63 11.90 11.48 11.72 23.8M
2024-03-20 11.16 11.65 11.14 11.65 26.2M
2024-03-19 11.27 11.45 11.12 11.16 17.6M
2024-03-18 10.83 11.27 10.79 11.27 21.2M
2024-03-15 11.01 11.28 10.60 10.86 23.0M
2024-03-14 12.00 12.01 11.10 11.10 34.6M
2024-03-13 11.98 12.57 11.80 12.33 38.8M
2024-03-12 12.06 12.16 11.82 11.91 19.8M
2024-03-11 12.05 12.11 11.80 12.00 19.9M
2024-03-08 11.97 12.35 11.74 12.28 32.1M
2024-03-07 11.93 12.34 11.44 12.31 38.6M
2024-03-06 11.60 12.20 11.40 11.93 26.0M
2024-03-05 12.12 12.46 11.81 11.82 38.6M
2024-03-04 12.07 12.79 11.71 12.54 48.4M
2024-03-01 13.20 13.48 12.56 12.56 51.7M
2024-02-29 15.35 16.10 13.82 13.95 74.9M
2024-02-28 15.00 15.35 14.50 15.35 33.7M
2024-02-27 13.95 13.95 12.60 13.95 19.3M
2024-02-26 12.28 12.68 12.00 12.68 21.4M
2024-02-23 11.53 11.53 10.60 11.53 30.0M
2024-02-22 10.48 10.48 10.48 10.48 5.3M
2024-02-21 9.33 9.53 8.82 9.53 16.1M
2024-02-20 8.66 8.66 8.66 8.66 1.6M
2024-02-19 7.87 7.87 7.87 7.87 2.8M
2024-02-08 6.59 7.30 6.23 7.15 15.7M
2024-02-07 7.63 7.68 6.92 6.92 17.8M
2024-02-06 7.69 7.90 7.69 7.69 16.5M
2024-02-05 8.54 8.76 8.54 8.54 3.3M
2024-02-02 10.26 11.21 9.20 9.49 22.9M
2024-02-01 10.49 10.51 9.63 10.19 22.2M
2024-01-31 10.90 11.68 10.42 10.61 34.7M
2024-01-30 9.90 10.99 9.75 10.99 17.4M
2024-01-29 10.45 10.58 9.92 9.99 7.8M
2024-01-26 10.60 10.87 10.44 10.51 7.0M
2024-01-25 9.83 10.73 9.73 10.60 12.8M
2024-01-24 9.85 9.94 9.48 9.86 6.0M
2024-01-23 9.78 9.96 9.53 9.75 6.8M
2024-01-22 10.46 10.55 9.66 9.81 8.3M
2024-01-19 10.42 10.69 10.40 10.59 8.0M
2024-01-18 10.35 10.55 10.15 10.46 6.6M
2024-01-17 10.77 10.83 10.46 10.50 4.2M
2024-01-16 11.05 11.05 10.63 10.80 5.3M
2024-01-15 10.90 11.06 10.86 10.98 4.3M
2024-01-12 11.14 11.24 10.92 10.92 5.5M
2024-01-11 10.84 11.20 10.73 11.17 8.1M
2024-01-10 11.13 11.17 10.81 10.85 9.9M
2024-01-09 11.32 11.54 11.08 11.22 9.4M
2024-01-08 11.15 11.52 11.10 11.32 11.0M
2024-01-05 11.52 11.52 11.15 11.22 13.1M
2024-01-04 11.67 11.70 11.40 11.54 9.7M
2024-01-03 11.70 11.85 11.49 11.65 13.5M
2024-01-02 12.16 12.19 11.73 11.77 18.1M