华谊集团（600623）历史行情

以下为华谊集团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
2026-10-15	8.700	8.270	8.780	8.220	-0.620	-6.974%	24.41万	0.00亿	0.000%
2026-10-14	8.910	8.890	9.190	8.860	-0.050	-0.559%	22.60万	0.00亿	0.000%
2026-10-13	8.810	8.940	9.180	8.760	0.130	1.476%	25.97万	0.00亿	0.000%
2026-10-12	8.700	8.810	9.120	8.700	0.090	1.032%	21.06万	0.00亿	0.000%
2026-10-09	8.700	8.720	8.800	8.600	0.030	0.345%	12.79万	0.00亿	0.000%
2026-10-08	8.550	8.690	8.800	8.550	0.200	2.356%	10.54万	0.00亿	0.000%
2026-10-07	8.450	8.490	8.600	8.420	0.070	0.831%	878.70万	0.75亿	0.468%
2026-10-06	8.450	8.490	8.600	8.420	0.070	0.831%	878.70万	0.75亿	0.468%
2026-10-05	8.450	8.490	8.600	8.420	0.070	0.831%	878.70万	0.75亿	0.468%
2026-10-02	8.450	8.490	8.600	8.420	0.070	0.831%	878.70万	0.75亿	0.468%
2026-10-01	8.450	8.490	8.600	8.420	0.070	0.831%	878.70万	0.75亿	0.468%
2026-09-30	8.450	8.490	8.600	8.420	0.070	0.831%	8.79万	0.00亿	0.000%
2026-09-29	8.600	8.420	8.630	8.370	-0.180	-2.093%	16.50万	0.00亿	0.000%
2026-09-28	8.620	8.600	8.680	8.510	-0.020	-0.232%	13.75万	0.00亿	0.000%
2026-09-27	8.450	8.620	8.730	8.430	0.140	1.651%	1,675.41万	1.45亿	0.893%
2026-09-24	8.450	8.620	8.730	8.430	0.140	1.651%	16.75万	0.00亿	0.000%
2026-09-23	8.450	8.480	8.520	8.400	0.010	0.118%	8.75万	0.00亿	0.000%
2026-09-22	8.490	8.470	8.530	8.430	-0.060	-0.703%	9.80万	0.00亿	0.000%
2026-09-21	8.370	8.530	8.550	8.360	0.120	1.427%	10.34万	0.00亿	0.000%
2026-09-18	8.460	8.410	8.590	8.410	-0.050	-0.591%	11.96万	0.00亿	0.000%
2026-09-17	8.500	8.460	8.570	8.380	-0.100	-1.168%	9.52万	0.00亿	0.000%
2026-09-16	8.680	8.560	8.690	8.450	-0.120	-1.382%	13.45万	0.00亿	0.000%
2026-09-15	8.590	8.680	8.800	8.530	0.080	0.930%	14.26万	0.00亿	0.000%
2026-09-14	8.530	8.600	8.630	8.480	0.080	0.939%	12.03万	0.00亿	0.000%
2026-09-11	8.850	8.520	8.960	8.480	-0.390	-4.377%	21.49万	0.00亿	0.000%
2026-09-10	9.000	8.910	9.150	8.880	-0.070	-0.780%	12.71万	0.00亿	0.000%
2026-09-09	8.760	8.980	9.020	8.720	0.220	2.511%	19.57万	0.00亿	0.000%
2026-09-08	8.480	8.760	8.880	8.460	0.290	3.424%	18.38万	0.00亿	0.000%
2026-09-07	8.560	8.470	8.650	8.440	-0.130	-1.512%	14.43万	0.00亿	0.000%
2026-09-04	8.770	8.600	8.780	8.500	-0.070	-0.807%	13.54万	0.00亿	0.000%
2026-09-03	8.620	8.670	8.910	8.540	0.050	0.580%	15.04万	0.00亿	0.000%
2026-09-02	8.820	8.620	8.840	8.480	-0.130	-1.486%	16.84万	0.00亿	0.000%
2026-09-01	8.740	8.750	8.970	8.710	-0.010	-0.114%	14.98万	0.00亿	0.000%
2026-08-31	8.900	8.760	8.900	8.560	-0.100	-1.129%	16.86万	0.00亿	0.000%
2026-08-28	8.580	8.860	8.910	8.550	0.260	3.023%	20.96万	0.00亿	0.000%
2026-08-27	8.370	8.600	8.700	8.270	0.250	2.994%	20.81万	0.00亿	0.000%
2026-08-26	8.060	8.350	8.390	8.020	0.280	3.470%	15.63万	0.00亿	0.000%
2026-08-25	8.110	8.070	8.190	8.020	-0.010	-0.124%	13.92万	0.00亿	0.000%
2026-08-24	8.170	8.080	8.220	8.020	-0.090	-1.102%	11.09万	0.00亿	0.000%
2026-08-21	8.200	8.170	8.310	8.130	-0.040	-0.487%	12.31万	0.00亿	0.000%
2026-08-20	8.260	8.210	8.350	8.160	-0.030	-0.364%	10.51万	0.00亿	0.000%
2026-08-19	8.260	8.240	8.330	8.190	-0.030	-0.363%	10.19万	0.00亿	0.000%
2026-08-18	8.350	8.270	8.420	8.240	-0.040	-0.481%	11.13万	0.00亿	0.000%
2026-08-17	8.260	8.310	8.340	8.160	0.070	0.850%	9.92万	0.00亿	0.000%
2026-08-14	8.210	8.240	8.310	8.160	0.020	0.243%	10.45万	0.00亿	0.000%
2026-08-13	8.430	8.220	8.440	8.180	-0.230	-2.722%	17.92万	0.00亿	0.000%
2026-08-12	8.560	8.450	8.560	8.380	-0.050	-0.588%	12.06万	0.00亿	0.000%
2026-08-11	8.460	8.500	8.820	8.450	0.000	0.000%	17.85万	0.00亿	0.000%
2026-08-10	8.370	8.500	8.550	8.320	0.190	2.286%	19.99万	0.00亿	0.000%
2026-08-07	8.520	8.310	8.590	8.210	-0.220	-2.579%	25.41万	0.00亿	0.000%
2026-08-06	8.500	8.530	8.710	8.320	0.290	3.519%	40.09万	0.00亿	0.000%
2026-08-05	8.180	8.240	8.300	8.100	0.060	0.733%	10.31万	0.00亿	0.000%
2026-08-04	8.220	8.180	8.300	8.130	-0.090	-1.088%	9.93万	0.00亿	0.000%
2026-08-03	8.070	8.270	8.280	8.040	0.150	1.847%	13.16万	0.00亿	0.000%
2026-07-31	8.030	8.120	8.210	8.030	0.040	0.495%	14.38万	0.00亿	0.000%
2026-07-30	8.010	8.080	8.150	7.990	0.080	1.000%	14.60万	0.00亿	0.000%
2026-07-29	7.710	8.000	8.050	7.690	0.250	3.226%	17.86万	0.00亿	0.000%
2026-07-28	7.860	7.750	7.960	7.600	-0.140	-1.774%	21.67万	0.00亿	0.000%
2026-07-27	7.840	7.890	8.070	7.800	-0.060	-0.755%	23.94万	0.00亿	0.000%
2026-07-24	8.160	7.950	8.310	7.940	-0.220	-2.693%	18.26万	0.00亿	0.000%
2026-07-23	7.990	8.170	8.210	7.950	0.140	1.743%	14.36万	0.00亿	0.000%
2026-07-22	7.880	8.030	8.090	7.800	0.140	1.774%	20.17万	0.00亿	0.000%
2026-07-21	7.740	7.890	8.120	7.730	0.150	1.938%	26.09万	0.00亿	0.000%
2026-07-20	7.710	7.740	7.890	7.620	0.150	1.976%	21.19万	0.00亿	0.000%
2026-07-17	7.820	7.590	7.920	7.590	-0.170	-2.191%	19.28万	0.00亿	0.000%
2026-07-16	7.940	7.760	8.010	7.720	-0.240	-3.000%	25.50万	0.00亿	0.000%
2026-07-15	7.890	8.000	8.060	7.860	0.060	0.756%	15.49万	0.00亿	0.000%
2026-07-14	7.860	7.940	8.060	7.860	0.130	1.665%	16.69万	0.00亿	0.000%
2026-07-13	8.090	7.810	8.210	7.740	-0.280	-3.461%	21.34万	0.00亿	0.000%
2026-07-10	7.980	8.090	8.200	7.870	0.080	0.999%	19.14万	0.00亿	0.000%
2026-07-09	8.130	8.010	8.220	7.920	-0.090	-1.111%	19.33万	0.00亿	0.000%
2026-07-08	8.260	8.100	8.380	8.010	-0.150	-1.818%	22.27万	0.00亿	0.000%
2026-07-07	8.630	8.250	8.680	8.240	-0.550	-6.250%	30.34万	0.00亿	0.000%
2026-07-06	8.340	8.800	8.820	8.230	0.390	4.637%	44.57万	0.00亿	0.000%
2026-07-03	8.940	8.410	9.220	8.370	-0.590	-6.556%	45.04万	0.00亿	0.000%
2026-07-02	8.530	9.000	9.250	8.350	0.450	5.263%	54.24万	0.00亿	0.000%
2026-07-01	7.920	8.550	8.770	7.640	0.590	7.412%	54.75万	0.00亿	0.000%
2026-06-30	7.510	7.960	8.270	7.460	0.290	3.781%	43.10万	0.00亿	0.000%
2026-06-29	7.560	7.670	7.750	7.410	0.100	1.321%	20.80万	0.00亿	0.000%
2026-06-26	7.850	7.570	7.950	7.470	-0.310	-3.934%	25.74万	0.00亿	0.000%
2026-06-25	8.380	7.880	8.430	7.840	-0.580	-6.856%	31.36万	0.00亿	0.000%
2026-06-24	8.620	8.460	8.670	8.390	-0.170	-1.970%	16.73万	0.00亿	0.000%
2026-06-23	8.690	8.630	8.870	8.580	0.010	0.116%	17.87万	0.00亿	0.000%
2026-06-22	8.570	8.620	8.710	8.380	0.030	0.349%	22.48万	0.00亿	0.000%
2026-06-18	8.220	8.590	8.790	8.000	0.300	3.619%	36.27万	0.00亿	0.000%
2026-06-17	8.530	8.290	8.530	8.250	-0.210	-2.471%	11.44万	0.00亿	0.000%
2026-06-16	8.570	8.500	8.680	8.470	-0.120	-1.392%	13.13万	0.00亿	0.000%
2026-06-15	8.490	8.620	8.660	8.440	0.070	0.819%	19.39万	0.00亿	0.000%
2026-06-12	8.260	8.550	8.720	8.010	0.290	3.511%	29.94万	0.00亿	0.000%
2026-06-11	8.200	8.260	8.370	7.980	0.200	2.481%	21.34万	0.00亿	0.000%
2026-06-10	7.950	8.060	8.130	7.850	0.060	0.750%	21.55万	0.00亿	0.000%
2026-06-09	8.150	8.000	8.170	7.910	-0.140	-1.720%	18.76万	0.00亿	0.000%
2026-06-08	8.220	8.140	8.380	8.050	-0.200	-2.398%	14.79万	0.00亿	0.000%
2026-06-05	8.430	8.340	8.550	8.200	-0.020	-0.239%	23.38万	0.00亿	0.000%
2026-06-04	8.670	8.360	8.670	8.290	-0.340	-3.908%	20.46万	0.00亿	0.000%
2026-06-03	8.610	8.700	8.770	8.510	0.080	0.928%	12.25万	0.00亿	0.000%
2026-06-02	8.840	8.620	8.880	8.560	-0.210	-2.378%	14.89万	0.00亿	0.000%
2026-06-01	8.670	8.830	8.850	8.600	0.200	2.317%	17.76万	0.00亿	0.000%
2026-05-29	8.690	8.630	8.760	8.560	-0.030	-0.346%	12.78万	0.00亿	0.000%
2026-05-28	8.630	8.660	8.760	8.410	0.010	0.116%	13.75万	0.00亿	0.000%
2026-05-27	8.840	8.650	8.920	8.580	-0.230	-2.590%	19.40万	0.00亿	0.000%
2026-05-26	8.990	8.880	9.110	8.820	-0.140	-1.552%	24.02万	0.00亿	0.000%
2026-05-25	9.360	9.020	9.570	8.980	-0.410	-4.348%	29.11万	0.00亿	0.000%
2026-05-22	9.320	9.430	9.540	9.240	0.090	0.964%	21.43万	0.00亿	0.000%
2026-05-21	9.860	9.340	9.890	9.290	-0.740	-7.341%	41.68万	0.00亿	0.000%
2026-05-20	9.480	10.080	10.280	9.380	0.550	5.771%	40.50万	0.00亿	0.000%
2026-05-19	9.580	9.530	9.590	9.330	-0.090	-0.936%	16.01万	0.00亿	0.000%
2026-05-18	9.470	9.620	9.870	9.240	0.130	1.370%	24.53万	0.00亿	0.000%
2026-05-15	9.570	9.490	10.020	9.420	-0.100	-1.043%	37.54万	0.00亿	0.000%
2026-05-14	9.310	9.590	9.640	9.110	0.250	2.677%	41.92万	0.00亿	0.000%
2026-05-13	9.410	9.340	9.480	9.240	-0.090	-0.954%	16.79万	0.00亿	0.000%
2026-05-12	9.610	9.430	9.710	9.310	-0.180	-1.873%	26.35万	0.00亿	0.000%
2026-05-11	9.720	9.610	9.790	9.470	-0.110	-1.132%	31.28万	0.00亿	0.000%
2026-05-08	9.900	9.720	10.140	9.560	-0.590	-5.723%	54.98万	0.00亿	0.000%
2026-05-07	10.760	10.310	10.790	10.190	-0.570	-5.239%	35.65万	0.00亿	0.000%
2026-05-06	10.870	10.880	10.920	10.530	0.110	1.021%	37.39万	0.00亿	0.000%
2026-04-30	10.750	10.770	10.890	10.650	0.020	0.186%	28.75万	0.00亿	0.000%
2026-04-29	10.690	10.750	10.960	10.520	0.050	0.467%	48.70万	0.00亿	0.000%
2026-04-28	9.990	10.700	10.700	9.820	0.980	10.082%	47.72万	0.00亿	0.000%
2026-04-27	9.570	9.720	9.760	9.500	0.080	0.830%	13.09万	0.00亿	0.000%
2026-04-24	9.700	9.640	9.940	9.640	-0.080	-0.823%	18.12万	0.00亿	0.000%
2026-04-23	9.690	9.720	9.830	9.480	0.040	0.413%	18.56万	0.00亿	0.000%
2026-04-22	9.850	9.680	9.920	9.620	-0.150	-1.526%	22.41万	0.00亿	0.000%
2026-04-21	9.720	9.830	9.940	9.680	0.070	0.717%	19.59万	0.00亿	0.000%
2026-04-20	9.990	9.760	9.990	9.690	0.000	0.000%	23.57万	0.00亿	0.000%
2026-04-17	9.870	9.890	10.040	9.790	0.000	0.000%	18.40万	0.00亿	0.000%
2026-04-16	9.800	9.870	10.040	9.750	0.100	1.020%	16.74万	1.67亿	0.890%
2026-04-15	9.800	9.770	9.860	9.650	0.000	0.000%	15.13万	0.00亿	0.000%
2026-04-14	9.890	9.850	9.920	9.750	-0.190	-1.892%	19.54万	0.00亿	0.000%
2026-04-13	9.880	10.040	10.280	9.690	0.000	0.000%	31.65万	0.00亿	0.000%
2026-04-10	9.830	9.780	9.880	9.610	0.000	0.000%	19.18万	0.00亿	0.000%
2026-04-09	9.640	9.740	9.880	9.610	0.000	0.000%	25.37万	0.00亿	0.000%
2026-04-08	9.290	9.600	9.640	9.280	0.000	0.000%	35.87万	0.00亿	0.000%
2026-04-07	8.890	9.670	9.670	8.870	0.000	0.000%	37.07万	0.00亿	0.000%
2026-04-03	9.410	8.780	9.470	8.760	0.000	0.000%	33.83万	0.00亿	0.000%
2026-04-02	9.510	9.470	9.780	9.380	0.000	0.000%	17.17万	0.00亿	0.000%
2026-04-01	9.530	9.550	9.690	9.330	0.000	0.000%	20.04万	0.00亿	0.000%