华联控股（000036）历史行情
以下为华联控股近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 4.130 | 4.080 | 4.160 | 3.850 | -0.130 | -3.088% | 13,413.66万 | 5.36亿 | 9.561% |
| 2026-10-01 | 4.130 | 4.080 | 4.160 | 3.850 | -0.130 | -3.088% | 13,413.66万 | 5.36亿 | 9.561% |
| 2026-09-30 | 4.130 | 4.080 | 4.160 | 3.850 | -0.130 | -3.088% | 134.14万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.890 | 4.210 | 4.210 | 3.890 | 0.380 | 9.922% | 48.98万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.920 | 3.830 | 3.960 | 3.800 | -0.070 | -1.795% | 29.02万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.980 | 3.900 | 4.040 | 3.880 | -0.160 | -3.941% | 4,187.44万 | 1.65亿 | 2.985% |
| 2026-09-24 | 3.980 | 3.900 | 4.040 | 3.880 | -0.160 | -3.941% | 41.87万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.030 | 4.060 | 4.330 | 4.020 | 0.010 | 0.247% | 68.44万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.060 | 4.050 | 4.100 | 3.980 | -0.030 | -0.735% | 31.50万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.880 | 4.080 | 4.130 | 3.850 | 0.180 | 4.615% | 49.99万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.830 | 3.900 | 3.920 | 3.790 | 0.070 | 1.828% | 21.82万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.780 | 3.830 | 3.840 | 3.740 | 0.030 | 0.789% | 13.65万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.710 | 3.800 | 3.810 | 3.690 | 0.070 | 1.877% | 16.90万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.820 | 3.730 | 3.820 | 3.710 | -0.080 | -2.100% | 14.96万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.800 | 3.810 | 3.860 | 3.790 | -0.030 | -0.781% | 12.62万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.910 | 3.840 | 3.910 | 3.740 | -0.080 | -2.041% | 32.11万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.960 | 3.920 | 3.960 | 3.900 | -0.050 | -1.259% | 16.83万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.970 | 3.970 | 3.980 | 3.920 | 0.000 | 0.000% | 16.98万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.940 | 3.970 | 3.990 | 3.920 | 0.040 | 1.018% | 24.08万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.950 | 3.930 | 3.970 | 3.910 | -0.020 | -0.506% | 19.38万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.930 | 3.950 | 4.040 | 3.900 | 0.040 | 1.023% | 29.85万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.950 | 3.910 | 3.990 | 3.900 | -0.030 | -0.761% | 24.56万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.980 | 3.940 | 3.990 | 3.880 | -0.060 | -1.500% | 25.16万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.030 | 4.000 | 4.110 | 3.980 | -0.050 | -1.235% | 27.90万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.270 | 4.050 | 4.300 | 4.020 | -0.070 | -1.699% | 41.27万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.160 | 4.120 | 4.200 | 4.090 | -0.010 | -0.242% | 24.99万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.050 | 4.130 | 4.140 | 4.010 | 0.060 | 1.474% | 24.33万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.050 | 4.070 | 4.140 | 4.040 | 0.010 | 0.246% | 20.61万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.990 | 4.060 | 4.070 | 3.970 | 0.060 | 1.500% | 16.12万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.050 | 4.000 | 4.100 | 3.960 | -0.040 | -0.990% | 17.25万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.970 | 4.040 | 4.050 | 3.880 | 0.050 | 1.253% | 23.78万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.930 | 3.990 | 4.050 | 3.900 | 0.090 | 2.308% | 25.02万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.020 | 3.900 | 4.050 | 3.880 | -0.140 | -3.465% | 27.12万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.080 | 4.040 | 4.110 | 3.980 | -0.030 | -0.737% | 31.73万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.930 | 4.070 | 4.090 | 3.830 | -0.100 | -2.398% | 45.75万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.190 | 4.170 | 4.190 | 4.090 | 0.010 | 0.240% | 18.72万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.320 | 4.160 | 4.330 | 4.150 | -0.190 | -4.368% | 25.47万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.220 | 4.350 | 4.350 | 4.220 | 0.130 | 3.081% | 21.61万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.260 | 4.220 | 4.310 | 4.210 | -0.060 | -1.402% | 17.45万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.210 | 4.280 | 4.300 | 4.200 | 0.060 | 1.422% | 19.02万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.150 | 4.220 | 4.300 | 4.030 | 0.060 | 1.442% | 36.96万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.180 | 4.160 | 4.210 | 4.090 | -0.020 | -0.478% | 21.09万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.110 | 4.180 | 4.200 | 4.080 | 0.080 | 1.951% | 24.27万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.130 | 4.100 | 4.190 | 4.040 | 0.050 | 1.235% | 20.86万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.910 | 4.050 | 4.060 | 3.900 | 0.140 | 3.581% | 32.11万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.900 | 3.910 | 3.970 | 3.900 | 0.050 | 1.295% | 24.76万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.960 | 3.860 | 4.030 | 3.820 | -0.150 | -3.741% | 32.06万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.930 | 4.010 | 4.050 | 3.840 | 0.080 | 2.036% | 30.63万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.000 | 3.930 | 4.060 | 3.920 | -0.100 | -2.481% | 19.89万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.930 | 4.030 | 4.100 | 3.900 | 0.090 | 2.284% | 19.60万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.070 | 3.940 | 4.110 | 3.940 | -0.150 | -3.667% | 20.16万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.080 | 4.090 | 4.170 | 4.040 | -0.010 | -0.244% | 28.55万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.900 | 4.100 | 4.120 | 3.850 | 0.130 | 3.275% | 47.69万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.180 | 3.970 | 4.180 | 3.730 | -0.170 | -4.106% | 82.70万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.190 | 4.140 | 4.410 | 4.080 | -0.010 | -0.241% | 39.09万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.410 | 4.150 | 4.470 | 4.120 | -0.250 | -5.682% | 47.88万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.730 | 4.400 | 4.820 | 4.380 | -0.420 | -8.714% | 62.75万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.710 | 4.820 | 4.970 | 4.650 | 0.190 | 4.104% | 62.29万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.220 | 4.630 | 4.630 | 4.140 | 0.420 | 9.976% | 63.54万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.090 | 4.210 | 4.350 | 4.040 | 0.110 | 2.683% | 45.07万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.060 | 4.100 | 4.240 | 4.000 | 0.040 | 0.985% | 24.88万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.080 | 4.060 | 4.100 | 3.900 | -0.020 | -0.490% | 29.46万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.160 | 4.080 | 4.200 | 4.060 | -0.080 | -1.923% | 21.99万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.270 | 4.160 | 4.310 | 4.130 | -0.120 | -2.804% | 19.86万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.320 | 4.280 | 4.390 | 4.250 | -0.040 | -0.926% | 19.35万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.350 | 4.320 | 4.440 | 4.280 | -0.020 | -0.461% | 23.54万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.400 | 4.340 | 4.480 | 4.340 | -0.070 | -1.587% | 25.83万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.390 | 4.410 | 4.470 | 4.320 | 0.040 | 0.915% | 29.16万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.450 | 4.370 | 4.490 | 4.300 | -0.100 | -2.237% | 37.63万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.460 | 4.470 | 4.550 | 4.340 | -0.010 | -0.223% | 23.28万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.710 | 4.480 | 4.730 | 4.470 | -0.230 | -4.883% | 24.07万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.940 | 4.710 | 4.950 | 4.670 | -0.250 | -5.040% | 25.36万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.940 | 4.960 | 5.050 | 4.830 | 0.000 | 0.000% | 24.70万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.930 | 4.960 | 5.070 | 4.910 | -0.010 | -0.201% | 20.09万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.890 | 4.970 | 4.990 | 4.740 | 0.070 | 1.429% | 28.28万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.120 | 4.900 | 5.120 | 4.890 | -0.240 | -4.669% | 27.38万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.160 | 5.140 | 5.170 | 5.040 | -0.010 | -0.194% | 26.96万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.230 | 5.150 | 5.290 | 5.130 | -0.080 | -1.530% | 19.38万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.150 | 5.230 | 5.240 | 5.100 | 0.090 | 1.751% | 25.91万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.030 | 5.140 | 5.180 | 5.020 | 0.180 | 3.629% | 32.24万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.990 | 4.960 | 5.020 | 4.900 | -0.040 | -0.800% | 18.48万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.070 | 5.000 | 5.100 | 4.960 | -0.110 | -2.153% | 19.96万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.050 | 5.110 | 5.130 | 4.920 | 0.140 | 2.817% | 23.16万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.990 | 4.970 | 5.080 | 4.910 | -0.140 | -2.740% | 29.92万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.100 | 5.110 | 5.190 | 5.030 | 0.000 | 0.000% | 24.31万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.040 | 5.110 | 5.240 | 5.030 | 0.050 | 0.988% | 28.09万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.100 | 5.060 | 5.190 | 5.030 | -0.050 | -0.978% | 22.74万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.220 | 5.110 | 5.280 | 5.000 | -0.080 | -1.541% | 26.45万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.130 | 5.190 | 5.260 | 5.080 | 0.000 | 0.000% | 28.14万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.340 | 5.190 | 5.440 | 5.150 | -0.110 | -2.075% | 32.26万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.230 | 5.300 | 5.320 | 5.130 | 0.040 | 0.760% | 29.06万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.400 | 5.260 | 5.490 | 5.190 | -0.130 | -2.412% | 33.46万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.360 | 5.390 | 5.510 | 5.300 | 0.010 | 0.186% | 28.99万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.430 | 5.380 | 5.480 | 5.290 | -0.060 | -1.103% | 30.57万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.390 | 5.440 | 5.470 | 5.350 | 0.040 | 0.741% | 25.90万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.690 | 5.400 | 5.770 | 5.400 | -0.280 | -4.930% | 34.67万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.700 | 5.680 | 5.780 | 5.500 | 0.010 | 0.176% | 36.38万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.620 | 5.670 | 5.690 | 5.580 | 0.050 | 0.890% | 39.12万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.680 | 5.620 | 5.740 | 5.500 | -0.090 | -1.576% | 40.72万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.770 | 5.710 | 5.860 | 5.630 | -0.070 | -1.211% | 44.28万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.090 | 5.780 | 6.100 | 5.770 | -0.310 | -5.090% | 54.69万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.120 | 6.090 | 6.380 | 6.060 | -0.080 | -1.297% | 49.92万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.360 | 6.170 | 6.370 | 6.070 | -0.160 | -2.528% | 78.32万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.920 | 6.330 | 6.430 | 5.850 | 0.260 | 4.283% | 161.72万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.780 | 6.070 | 6.070 | 5.660 | 0.550 | 9.964% | 98.69万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.580 | 5.520 | 5.610 | 5.470 | -0.070 | -1.252% | 45.00万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.590 | 5.590 | 5.630 | 5.470 | 0.000 | 0.000% | 47.79万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.450 | 5.590 | 5.750 | 5.440 | 0.150 | 2.757% | 71.41万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.190 | 5.440 | 5.500 | 5.150 | 0.330 | 6.458% | 62.87万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.200 | 5.110 | 5.250 | 5.080 | -0.150 | -2.852% | 29.38万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.180 | 5.260 | 5.270 | 5.060 | 0.080 | 1.544% | 42.94万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.030 | 5.180 | 5.220 | 5.010 | 0.130 | 2.574% | 42.50万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.110 | 5.050 | 5.140 | 5.010 | -0.070 | -1.367% | 30.16万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.100 | 5.120 | 5.170 | 5.070 | 0.020 | 0.392% | 21.73万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.110 | 5.100 | 5.170 | 5.050 | 0.000 | 0.000% | 29.98万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.170 | 5.100 | 5.170 | 5.030 | -0.070 | -1.354% | 29.87万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.060 | 5.170 | 5.200 | 4.990 | 0.140 | 2.783% | 55.74万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.890 | 5.030 | 5.060 | 4.890 | 0.140 | 2.863% | 42.33万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.150 | 4.890 | 5.190 | 4.860 | -0.260 | -5.049% | 55.75万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.100 | 5.150 | 5.200 | 4.990 | 0.010 | 0.195% | 50.95万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.890 | 5.140 | 5.270 | 4.870 | 0.220 | 4.472% | 67.58万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.800 | 4.920 | 5.060 | 4.770 | 0.130 | 2.714% | 38.65万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.810 | 4.790 | 4.860 | 4.730 | -0.080 | -1.643% | 36.75万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.790 | 4.870 | 4.890 | 4.770 | 0.170 | 3.617% | 29.17万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.660 | 4.700 | 4.760 | 4.640 | 0.000 | 0.000% | 19.37万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.820 | 4.660 | 4.830 | 4.610 | 0.000 | 0.000% | 23.63万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.810 | 4.790 | 4.900 | 4.770 | 0.000 | 0.000% | 29.44万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.930 | 4.840 | 4.940 | 4.800 | 0.000 | 0.000% | 33.52万 | 0.00亿 | 0.000% |