证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

华发股份(600325)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-26 23.37 24.45 22.20 22.50 316885 7441007 -0.55 -2.39%
2009-11-25 21.90 23.16 21.72 23.05 207840 4684427 0.98 4.44%
2009-11-24 22.79 23.31 21.97 22.07 285925 6523420 -0.81 -3.54%
2009-11-23 23.03 23.16 22.48 22.88 214952 4899633 -0.10 -0.43%
2009-11-20 21.37 23.38 21.29 22.98 324723 7366650 1.69 7.94%
2009-11-19 21.57 21.57 21.12 21.29 125144 2665405 -0.29 -1.34%
2009-11-18 21.30 21.87 21.06 21.58 163190 3517945 0.45 2.13%
2009-11-17 20.86 21.53 20.86 21.13 226513 4817423 0.54 2.62%
2009-11-16 20.00 20.70 20.00 20.59 143301 2919768 0.54 2.69%
2009-11-13 20.08 20.27 19.70 20.05 131843 2636024 -0.24 -1.18%
2009-11-12 20.77 20.97 20.22 20.29 153565 3149394 -0.36 -1.74%
2009-11-11 20.90 21.32 20.50 20.65 198590 4147604 -0.03 -0.14%
2009-11-10 20.20 20.94 20.10 20.68 247992 5117323 0.67 3.35%
2009-11-09 19.79 20.17 19.66 20.01 138345 2762517 0.31 1.57%
2009-11-06 19.55 19.99 19.55 19.70 176964 3504719 0.31 1.60%
2009-11-05 19.58 19.96 19.04 19.39 168849 3300881 -0.31 -1.57%
2009-11-04 19.22 20.20 18.70 19.70 298678 5778831 0.54 2.82%
2009-11-03 19.16 19.49 18.95 19.16 140644 2689444 0.06 0.31%
2009-11-02 18.10 19.23 17.79 19.10 139363 2570721 0.41 2.19%
2009-10-30 19.30 19.48 18.60 18.69 139712 2660687 -0.23 -1.22%
2009-10-29 20.05 20.09 18.80 18.92 123547 2407807 -1.12 -5.59%
2009-10-28 19.62 20.20 19.57 20.04 75697 1502150 0.13 0.65%
2009-10-27 20.53 20.78 19.85 19.91 90960 1838158 -1.01 -4.83%
2009-10-26 20.83 21.39 20.50 20.92 75863 1585235 0.31 1.50%
2009-10-23 20.35 20.92 20.26 20.61 81497 1686955 0.35 1.73%
2009-10-22 20.01 20.62 19.95 20.26 68180 1381492 0.03 0.15%
2009-10-21 19.81 20.71 19.66 20.23 119956 2435838 0.42 2.12%
2009-10-20 19.98 20.25 19.62 19.81 114320 2279765 0.00 0.00%
2009-10-19 18.63 19.98 18.63 19.81 120800 2363402 1.11 5.94%
2009-10-16 18.77 18.77 18.38 18.70 45458 844569 0.07 0.38%
2009-10-15 18.62 18.92 18.50 18.63 78289 1461914 0.05 0.27%
2009-10-14 18.10 18.84 18.00 18.58 125269 2323602 0.58 3.22%
2009-10-13 17.90 18.01 17.72 18.00 58667 1048568 0.06 0.33%
2009-10-12 18.01 18.05 17.71 17.94 49161 880749 -0.02 -0.11%
2009-10-09 17.35 18.04 17.18 17.96 72344 1283387 0.82 4.78%
2009-09-30 16.76 17.30 16.76 17.14 55140 941737 0.47 2.82%
2009-09-29 16.60 16.89 16.35 16.67 48204 800909 0.02 0.12%
2009-09-28 17.49 17.56 16.35 16.65 47658 809314 -0.71 -4.09%
2009-09-25 17.59 17.88 17.28 17.36 45439 796833 -0.62 -3.45%
2009-09-24 17.10 18.04 16.38 17.98 163064 2786971 0.79 4.60%
2009-09-23 17.52 17.74 17.15 17.19 66920 1167241 -0.35 -2.00%
2009-09-22 17.74 18.23 17.49 17.54 64159 1147365 -0.20 -1.13%
2009-09-21 17.70 18.00 17.21 17.74 62536 1098346 -0.25 -1.39%
2009-09-18 18.85 18.90 17.77 17.99 102947 1879139 -0.83 -4.41%
2009-09-17 18.62 18.95 18.62 18.82 59622 1121511 0.12 0.64%
N 2009-09-16 19.22 19.31 18.50 18.70 99362 1863130 -0.52 -2.71%
N 2009-09-15 19.50 19.65 18.89 19.22 98595 1891087 -0.16 -0.83%
2009-09-14 19.12 19.50 19.07 19.38 77733 1494609 0.39 2.05%
2009-09-11 18.38 19.06 18.26 18.99 82147 1546988 0.55 2.98%
2009-09-10 18.50 18.93 18.43 18.44 72819 1360044 -0.10 -0.54%
2009-09-09 18.48 18.80 18.30 18.54 83305 1542360 0.10 0.54%
2009-09-08 17.68 18.80 17.44 18.44 112258 2056917 0.66 3.71%
2009-09-07 18.00 18.38 17.50 17.78 101753 1839034 -0.20 -1.11%
2009-09-04 17.60 18.16 17.45 17.98 159782 2864374 0.38 2.16%
N 2009-09-03 16.19 17.80 16.19 17.60 153224 2635897 1.40 8.64%
N 2009-09-02 15.72 16.26 15.60 16.20 82952 1332040 0.33 2.08%
2009-09-01 15.33 16.50 15.20 15.87 115060 1825425 0.51 3.32%
2009-08-31 16.89 16.89 15.36 15.36 137223 2161486 -1.71 -10.02%
2009-08-28 17.83 17.91 16.95 17.07 85096 1469915 -0.76 -4.26%
2009-08-27 17.87 18.11 17.50 17.83 85642 1522790 -0.28 -1.55%
2009-08-26 17.65 18.28 17.40 18.11 148836 2683258 0.31 1.74%
2009-08-25 18.61 18.61 17.15 17.80 139601 2492834 -0.88 -4.71%
2009-08-24 18.15 18.68 18.01 18.68 111390 2053062 0.55 3.03%
2009-08-21 17.90 18.50 17.61 18.13 123032 2222843 0.12 0.67%
N 2009-08-20 17.38 18.10 16.90 18.01 162787 2858242 0.51 2.91%
2009-08-19 18.55 19.10 17.41 17.50 128560 2373064 -1.14 -6.12%
N 2009-08-18 18.11 18.95 18.00 18.64 115891 2150620 0.08 0.43%
N 2009-08-17 20.40 20.40 18.55 18.56 158279 3069897 -2.05 -9.95%
N 2009-08-14 20.88 21.26 20.37 20.61 193706 4034310 -0.30 -1.44%
2009-08-13 19.95 21.20 19.46 20.91 342463 7056440 0.98 4.92%
2009-08-12 19.85 20.48 19.71 19.93 214497 4319538 0.06 0.30%
2009-08-11 19.58 20.20 19.41 19.87 101471 2020106 0.27 1.38%
2009-08-10 20.27 20.58 19.00 19.60 186466 3682406 -0.64 -3.16%
2009-08-07 20.40 20.83 20.01 20.24 169843 3457956 -0.36 -1.75%
2009-08-06 19.90 21.19 19.50 20.60 383479 7820943 0.69 3.47%
2009-08-05 20.30 20.30 19.60 19.91 232600 4627793 -0.53 -2.59%
2009-08-04 20.95 21.27 19.90 20.44 284271 5833439 -0.50 -2.39%
2009-08-03 21.33 21.33 20.50 20.94 244762 5085636 -0.40 -1.87%
2009-07-31 21.00 21.35 20.46 21.34 212037 4448570 0.46 2.20%
2009-07-30 20.88 21.53 20.28 20.88 174526 3624119 0.02 0.10%
2009-07-29 22.60 22.60 20.49 20.86 215479 4671265 -1.91 -8.39%
2009-07-28 22.95 23.35 22.10 22.77 229772 5175192 -0.17 -0.74%
2009-07-27 23.19 23.50 22.60 22.94 115939 2661095 -0.26 -1.12%
2009-07-24 23.80 23.94 22.80 23.20 108786 2562475 -0.24 -1.02%
N 2009-07-23 23.04 24.00 22.95 23.44 168264 3954471 0.57 2.49%
2009-07-22 22.61 22.95 22.20 22.87 164173 3700463 0.08 0.35%
2009-07-21 23.07 23.30 22.59 22.79 107208 2458942 -0.48 -2.06%
2009-07-20 23.27 23.28 22.50 23.27 138568 3159089 -0.09 -0.39%
2009-07-17 23.48 23.81 23.15 23.36 80247 1884209 -0.12 -0.51%
2009-07-16 23.32 23.96 22.92 23.48 111877 2636491 0.29 1.25%
2009-07-15 23.37 23.47 22.88 23.19 98044 2261007 -0.29 -1.24%
2009-07-14 22.94 23.66 22.68 23.48 134993 3115726 0.79 3.48%
2009-07-13 23.00 23.35 22.61 22.69 84182 1932703 -0.81 -3.45%
2009-07-10 23.50 24.15 22.96 23.50 92861 2177471 -0.04 -0.17%
2009-07-09 23.87 23.90 23.15 23.54 68739 1617859 -0.39 -1.63%
2009-07-08 23.02 24.30 22.90 23.93 83742 1974555 0.47 2.00%
2009-07-07 24.20 24.20 23.00 23.46 143956 3375494 -1.14 -4.63%
2009-07-06 25.35 25.81 24.20 24.60 129166 3257853 0.41 1.70%
2009-07-02 22.94 24.23 22.92 24.19 106748 2514946 0.94 4.04%
2009-07-01 22.30 23.66 22.10 23.25 77299 1801976 0.66 2.92%
2009-06-30 22.31 23.15 21.86 22.59 78600 1770087 0.29 1.30%
N 2009-06-29 21.58 22.72 21.50 22.30 127374 2849602 0.61 2.81%
N 2009-06-26 21.36 21.80 20.95 21.69 120132 2551832 0.33 1.54%
N 2009-06-25 21.76 22.38 21.19 21.36 271217 5914489 0.27 1.28%
2009-06-24 20.69 21.50 20.24 21.09 158072 3292805 0.36 1.74%
2009-06-23 19.44 20.90 19.10 20.73 217035 4388174 1.14 5.82%
2009-06-22 20.15 20.39 19.26 19.59 145438 2867159 -0.45 -2.25%
2009-06-19 19.41 20.42 19.40 20.04 116529 2327454 0.55 2.82%
2009-06-18 19.21 19.90 19.08 19.49 189615 3690602 0.05 0.26%
N 2009-06-17 18.21 19.80 17.80 19.44 187573 3492288 1.26 6.93%
N 2009-06-16 18.50 18.60 17.87 18.18 147790 2685880 -0.42 -2.26%
N 2009-06-15 18.48 18.79 18.13 18.60 153500 2829120 0.10 0.54%
2009-06-12 19.21 19.43 18.18 18.50 112619 2106762 -0.77 -4.00%
2009-06-11 19.98 19.98 19.20 19.27 60364 1174445 -0.72 -3.60%
N 2009-06-10 20.48 20.54 19.76 19.99 46511 929419 -0.29 -1.43%
2009-06-09 20.15 20.40 19.88 20.28 30725 621372 0.23 1.15%
2009-06-08 20.56 21.40 20.00 20.05 73102 1504110 -0.53 -2.58%
2009-06-05 21.14 21.18 20.20 20.58 41114 847821 -0.55 -2.60%
2009-06-04 20.95 21.65 20.90 21.13 61082 1294651 -0.25 -1.17%
2009-06-03 20.40 21.96 20.15 21.38 111284 2361374 0.95 4.65%
2009-06-02 20.41 21.00 20.01 20.43 66556 1373619 -0.01 -0.05%
2009-06-01 19.59 20.55 19.50 20.44 48955 983907 1.34 7.02%
2009-05-27 19.00 19.25 18.83 19.10 42879 819919 0.10 0.53%