| 股票名称 | 代码 000036 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | 华联控股 | 2025-09-09 二 | 4.33 | 4.32 | 4.27 | 4.36 | 4.25 | -1.16% | 1.22% | 170263 | 7304万 | 59.83 | 59.94 | 631.39 | | 2 | 华联控股 | 2025-09-10 三 | 4.30 | 4.27 | 4.25 | 4.32 | 4.23 | -0.47% | 0.90% | 126049 | 5376万 | 59.55 | 59.66 | 628.43 | | 3 | 华联控股 | 2025-09-11 四 | 4.24 | 4.25 | 4.21 | 4.25 | 4.14 | -0.94% | 1.62% | 227194 | 9508万 | 58.99 | 59.1 | 622.51 | | 4 | 华联控股 | 2025-09-12 五 | 4.21 | 4.21 | 4.35 | 4.41 | 4.18 | 3.33% | 2.74% | 384332 | 16556万 | 60.95 | 61.07 | 643.22 | | 5 | 华联控股 | 2025-09-15 一 | 4.38 | 4.35 | 4.66 | 4.75 | 4.35 | 7.13% | 5.62% | 787929 | 35987万 | 65.29 | 65.42 | 689.05 | | 6 | 华联控股 | 2025-09-16 二 | 4.68 | 4.66 | 4.62 | 4.71 | 4.53 | -0.86% | 2.51% | 352286 | 16208万 | 64.73 | 64.86 | 683.14 | | 7 | 华联控股 | 2025-09-17 三 | 4.59 | 4.62 | 4.65 | 4.66 | 4.49 | 0.65% | 1.90% | 266576 | 12258万 | 65.15 | 65.28 | 687.57 | | 8 | 华联控股 | 2025-09-18 四 | 4.65 | 4.65 | 4.41 | 4.68 | 4.40 | -5.16% | 2.41% | 337863 | 15303万 | 61.79 | 61.91 | 652.09 | | 9 | 华联控股 | 2025-09-19 五 | 4.43 | 4.41 | 4.42 | 4.49 | 4.34 | 0.23% | 1.40% | 196281 | 8638万 | 61.93 | 62.05 | 653.57 | | 10 | 华联控股 | 2025-09-22 一 | 4.42 | 4.42 | 4.74 | 4.86 | 4.39 | 7.24% | 7.21% | 1010072 | 47677万 | 66.41 | 66.54 | 700.88 | | 11 | 华联控股 | 2025-09-23 二 | 4.74 | 4.74 | 4.85 | 4.99 | 4.70 | 2.32% | 5.39% | 755709 | 36438万 | 67.96 | 68.09 | 717.15 | | 12 | 华联控股 | 2025-09-24 三 | 4.89 | 4.85 | 5.01 | 5.06 | 4.77 | 3.30% | 4.43% | 621345 | 30609万 | 70.2 | 70.33 | 740.81 | | 13 | 华联控股 | 2025-09-25 四 | 5.03 | 5.01 | 4.92 | 5.10 | 4.92 | -1.80% | 3.39% | 474575 | 23706万 | 68.94 | 69.07 | 727.5 | | 14 | 华联控股 | 2025-09-26 五 | 4.88 | 4.92 | 4.43 | 4.88 | 4.43 | -9.96% | 6.48% | 907547 | 42170万 | 62.07 | 62.19 | 655.04 | | 15 | 华联控股 | 2025-09-29 一 | 4.50 | 4.43 | 4.36 | 4.52 | 4.34 | -1.58% | 3.14% | 440297 | 19401万 | 61.09 | 61.21 | 644.69 | | 16 | 华联控股 | 2025-10-09 四 | 4.35 | 4.35 | 4.18 | 4.38 | 4.15 | -3.91% | 2.51% | 351550 | 14775万 | 58.57 | 58.68 | 618.08 | | 17 | 华联控股 | 2025-10-10 五 | 4.19 | 4.18 | 4.37 | 4.41 | 4.15 | 4.55% | 2.62% | 366935 | 15813万 | 61.23 | 61.35 | 646.17 | | 18 | 华联控股 | 2025-10-13 一 | 4.25 | 4.37 | 4.18 | 4.26 | 4.12 | -4.35% | 2.41% | 338150 | 14124万 | 58.57 | 58.68 | 618.08 | | 19 | 华联控股 | 2025-10-14 二 | 4.20 | 4.18 | 4.16 | 4.35 | 4.13 | -0.48% | 2.31% | 323190 | 13681万 | 58.29 | 58.4 | 615.12 | | 20 | 华联控股 | 2025-10-15 三 | 4.17 | 4.16 | 4.19 | 4.19 | 4.11 | 0.72% | 1.15% | 161386 | 6721万 | 58.71 | 58.82 | 619.56 | | 21 | 华联控股 | 2025-10-16 四 | 4.18 | 4.19 | 4.07 | 4.18 | 4.05 | -2.86% | 1.52% | 213480 | 8782万 | 57.03 | 57.14 | 601.81 | | 22 | 华联控股 | 2025-10-17 五 | 4.08 | 4.07 | 3.96 | 4.11 | 3.95 | -2.70% | 1.65% | 231355 | 9262万 | 55.49 | 55.59 | 585.55 | | 23 | 华联控股 | 2025-10-20 一 | 3.98 | 3.96 | 3.99 | 4.02 | 3.95 | 0.76% | 1.03% | 144387 | 5756万 | 55.91 | 56.01 | 589.98 | | 24 | 华联控股 | 2025-10-21 二 | 3.99 | 3.99 | 4.04 | 4.06 | 3.94 | 1.25% | 1.20% | 167541 | 6726万 | 56.61 | 56.71 | 597.38 | | 25 | 华联控股 | 2025-10-22 三 | 4.04 | 4.04 | 4.05 | 4.11 | 4.03 | 0.25% | 0.93% | 130953 | 5318万 | 56.75 | 56.85 | 598.86 | | 26 | 华联控股 | 2025-10-23 四 | 4.11 | 4.05 | 4.07 | 4.14 | 3.99 | 0.49% | 1.10% | 154027 | 6233万 | 57.03 | 57.14 | 601.81 | | 27 | 华联控股 | 2025-10-24 五 | 4.09 | 4.07 | 4.04 | 4.09 | 4.01 | -0.74% | 1.10% | 154447 | 6245万 | 56.61 | 56.71 | 597.38 | | 28 | 华联控股 | 2025-10-27 一 | 4.07 | 4.04 | 4.03 | 4.08 | 4.00 | -0.25% | 1.34% | 187158 | 7552万 | 56.47 | 56.57 | 595.9 | | 29 | 华联控股 | 2025-10-28 二 | 4.03 | 4.03 | 4.00 | 4.06 | 3.99 | -0.74% | 0.98% | 136852 | 5497万 | 56.05 | 56.15 | 591.46 | | 30 | 华联控股 | 2025-10-29 三 | 4.01 | 4.00 | 3.99 | 4.01 | 3.94 | -0.25% | 1.04% | 145150 | 5761万 | 55.91 | 56.01 | 589.98 | | 31 | 华联控股 | 2025-10-30 四 | 3.98 | 3.99 | 3.86 | 3.98 | 3.86 | -3.26% | 1.56% | 218319 | 8541万 | 54.08 | 54.19 | 139.88 | | 32 | 华联控股 | 2025-10-31 五 | 3.94 | 3.86 | 4.09 | 4.18 | 3.94 | 5.96% | 3.73% | 522857 | 21356万 | 57.31 | 57.42 | 148.21 | | 33 | 华联控股 | 2025-11-03 一 | 4.09 | 4.09 | 4.13 | 4.17 | 4.02 | 0.98% | 1.92% | 269579 | 11093万 | 57.87 | 57.98 | 149.66 | | 34 | 华联控股 | 2025-11-04 二 | 4.15 | 4.13 | 4.07 | 4.16 | 4.05 | -1.45% | 1.20% | 168043 | 6866万 | 57.03 | 57.14 | 147.49 | | 35 | 华联控股 | 2025-11-05 三 | 4.05 | 4.07 | 4.11 | 4.13 | 4.04 | 0.98% | 1.07% | 149750 | 6134万 | 57.59 | 57.7 | 148.94 | | 36 | 华联控股 | 2025-11-06 四 | 4.12 | 4.11 | 4.09 | 4.13 | 4.06 | -0.49% | 0.84% | 117368 | 4797万 | 57.31 | 57.42 | 148.21 | | 37 | 华联控股 | 2025-11-07 五 | 4.09 | 4.09 | 4.08 | 4.12 | 4.06 | -0.24% | 0.82% | 115390 | 4711万 | 57.17 | 57.28 | 147.85 | | 38 | 华联控股 | 2025-11-10 一 | 4.07 | 4.08 | 4.12 | 4.12 | 4.06 | 0.98% | 0.99% | 138851 | 5687万 | 57.73 | 57.84 | 149.3 | | 39 | 华联控股 | 2025-11-11 二 | 4.12 | 4.12 | 4.45 | 4.53 | 4.10 | 8.01% | 6.25% | 876219 | 38633万 | 62.35 | 62.47 | 161.26 | | 40 | 华联控股 | 2025-11-12 三 | 4.48 | 4.45 | 4.31 | 4.53 | 4.29 | -3.15% | 3.97% | 556381 | 24219万 | 60.39 | 60.5 | 156.18 | | 41 | 华联控股 | 2025-11-13 四 | 4.39 | 4.31 | 4.62 | 4.74 | 4.35 | 7.19% | 6.97% | 976937 | 45010万 | 64.73 | 64.86 | 167.42 | | 42 | 华联控股 | 2025-11-14 五 | 4.64 | 4.62 | 4.80 | 5.08 | 4.63 | 3.90% | 9.76% | 1366876 | 67233万 | 67.26 | 67.38 | 173.94 | | 43 | 华联控股 | 2025-11-17 一 | 4.75 | 4.80 | 5.28 | 5.28 | 4.75 | 10.00% | 14.60% | 2045542 | 105829万 | 73.98 | 74.12 | 191.33 | | 44 | 华联控股 | 2025-11-18 二 | 5.44 | 5.28 | 5.10 | 5.55 | 5.10 | -3.41% | 11.51% | 1612104 | 84802万 | 71.46 | 71.59 | 184.81 | | 45 | 华联控股 | 2025-11-19 三 | 5.09 | 5.10 | 4.59 | 5.12 | 4.59 | -10.00% | 9.26% | 1298104 | 62116万 | 64.31 | 64.44 | 166.33 | | 46 | 华联控股 | 2025-11-20 四 | 4.59 | 4.59 | 4.58 | 4.71 | 4.53 | -0.22% | 7.32% | 1025617 | 47433万 | 64.17 | 64.29 | 165.97 | | 47 | 华联控股 | 2025-11-21 五 | 4.47 | 4.58 | 4.26 | 4.59 | 4.20 | -6.99% | 6.29% | 881842 | 38666万 | 59.69 | 59.8 | 154.37 | | 48 | 华联控股 | 2025-11-24 一 | 4.27 | 4.26 | 4.22 | 4.35 | 4.16 | -0.94% | 3.91% | 548456 | 23329万 | 59.13 | 59.24 | 152.92 | | 49 | 华联控股 | 2025-11-25 二 | 4.24 | 4.22 | 4.29 | 4.34 | 4.20 | 1.66% | 3.21% | 450273 | 19271万 | 60.11 | 60.22 | 155.46 | | 50 | 华联控股 | 2025-11-26 三 | 4.28 | 4.29 | 4.24 | 4.35 | 4.22 | -1.17% | 2.14% | 300134 | 12837万 | 59.41 | 59.52 | 153.65 | | 51 | 华联控股 | 2025-11-27 四 | 4.23 | 4.24 | 4.22 | 4.32 | 4.19 | -0.47% | 2.29% | 321544 | 13651万 | 59.13 | 59.24 | 152.92 | | 52 | 华联控股 | 2025-11-28 五 | 4.20 | 4.22 | 4.31 | 4.31 | 4.18 | 2.13% | 2.05% | 287292 | 12216万 | 60.39 | 60.5 | 156.18 | | 53 | 华联控股 | 2025-12-01 一 | 4.32 | 4.31 | 4.74 | 4.74 | 4.30 | 9.98% | 4.24% | 594519 | 27542万 | 66.41 | 66.54 | 171.77 | | 54 | 华联控股 | 2025-12-02 二 | 4.90 | 4.74 | 4.78 | 5.05 | 4.72 | 0.84% | 10.04% | 1406231 | 67646万 | 66.98 | 67.1 | 173.21 | | 55 | 华联控股 | 2025-12-03 三 | 4.82 | 4.78 | 4.67 | 4.82 | 4.65 | -2.30% | 3.87% | 542013 | 25507万 | 65.43 | 65.56 | 169.23 | | 56 | 华联控股 | 2025-12-04 四 | 4.65 | 4.67 | 4.68 | 4.72 | 4.52 | 0.21% | 3.44% | 481376 | 22334万 | 65.57 | 65.7 | 169.59 | | 57 | 华联控股 | 2025-12-05 五 | 4.68 | 4.68 | 4.63 | 4.68 | 4.55 | -1.07% | 2.48% | 348099 | 16074万 | 64.87 | 65 | 167.78 | | 58 | 华联控股 | 2025-12-08 一 | 4.69 | 4.63 | 4.72 | 4.79 | 4.61 | 1.94% | 3.69% | 516986 | 24364万 | 66.13 | 66.26 | 171.04 | | 59 | 华联控股 | 2025-12-09 二 | 4.70 | 4.72 | 4.76 | 4.82 | 4.50 | 0.85% | 5.75% | 805480 | 37686万 | 66.69 | 66.82 | 172.49 | | 60 | 华联控股 | 2025-12-10 三 | 4.76 | 4.76 | 4.83 | 4.88 | 4.64 | 1.47% | 4.53% | 634350 | 30380万 | 67.68 | 67.8 | 175.03 | | 61 | 华联控股 | 2025-12-11 四 | 4.80 | 4.83 | 4.68 | 4.85 | 4.68 | -3.11% | 2.97% | 416624 | 19805万 | 65.57 | 65.7 | 169.59 | | 62 | 华联控股 | 2025-12-12 五 | 4.70 | 4.68 | 4.74 | 4.85 | 4.68 | 1.28% | 3.19% | 446693 | 21316万 | 66.41 | 66.54 | 171.77 | | 63 | 华联控股 | 2025-12-15 一 | 4.66 | 4.74 | 5.06 | 5.12 | 4.66 | 6.75% | 5.63% | 788464 | 39006万 | 70.9 | 71.03 | 183.36 | | 64 | 华联控股 | 2025-12-16 二 | 5.04 | 5.06 | 4.86 | 5.11 | 4.80 | -3.95% | 3.73% | 522704 | 25659万 | 68.1 | 68.23 | 176.11 | | 65 | 华联控股 | 2025-12-17 三 | 4.84 | 4.86 | 5.03 | 5.05 | 4.75 | 3.50% | 3.98% | 558244 | 27575万 | 70.48 | 70.61 | 182.27 | | 66 | 华联控股 | 2025-12-18 四 | 5.10 | 5.03 | 4.99 | 5.22 | 4.97 | -0.80% | 4.28% | 599944 | 30564万 | 69.92 | 70.05 | 180.82 | | 67 | 华联控股 | 2025-12-19 五 | 5.06 | 4.99 | 5.49 | 5.49 | 5.02 | 10.02% | 9.28% | 1299645 | 70412万 | 76.92 | 77.07 | 198.94 | | 68 | 华联控股 | 2025-12-22 一 | 5.80 | 5.49 | 5.57 | 6.04 | 5.54 | 1.46% | 14.22% | 1991905 | 115184万 | 78.04 | 78.19 | 201.84 | | 69 | 华联控股 | 2025-12-23 二 | 6.13 | 5.57 | 6.13 | 6.13 | 6.13 | 10.05% | 1.51% | 211073 | 12939万 | 85.89 | 86.05 | 222.14 | | 70 | 华联控股 | 2025-12-24 三 | 6.74 | 6.13 | 6.74 | 6.74 | 6.41 | 9.95% | 7.13% | 998652 | 66868万 | 94.44 | 94.62 | 244.24 | | 71 | 华联控股 | 2025-12-25 四 | 6.88 | 6.74 | 7.10 | 7.35 | 6.59 | 5.34% | 23.88% | 3345733 | 234158万 | 99.48 | 99.67 | 257.29 | | 72 | 华联控股 | 2025-12-26 五 | 7.81 | 7.10 | 7.81 | 7.81 | 7.81 | 10.00% | 3.72% | 520684 | 40665万 | 109.43 | 109.64 | 283.01 | | 73 | 华联控股 | 2025-12-29 一 | 7.74 | 7.81 | 7.03 | 7.74 | 7.03 | -9.99% | 11.44% | 1603574 | 115745万 | 98.5 | 98.69 | 254.75 | | 74 | 华联控股 | 2025-12-30 二 | 6.75 | 7.03 | 6.74 | 6.93 | 6.33 | -4.13% | 16.28% | 2280412 | 150750万 | 94.44 | 94.62 | 244.24 | | 75 | 华联控股 | 2025-12-31 三 | 6.64 | 6.74 | 6.60 | 6.87 | 6.43 | -2.08% | 9.62% | 1347210 | 89617万 | 92.48 | 92.65 | 239.17 | | 76 | 华联控股 | 2026-01-05 一 | 6.50 | 6.60 | 6.43 | 6.55 | 5.97 | -2.58% | 12.34% | 1729450 | 108213万 | 90.09 | 90.27 | 233.01 | | 77 | 华联控股 | 2026-01-06 二 | 6.82 | 6.43 | 6.49 | 6.98 | 6.18 | 0.93% | 14.00% | 1961314 | 128244万 | 90.93 | 91.11 | 235.18 | | 78 | 华联控股 | 2026-01-07 三 | 6.44 | 6.49 | 6.28 | 6.60 | 6.02 | -3.24% | 12.64% | 1771597 | 110970万 | 87.99 | 88.16 | 227.57 | | 79 | 华联控股 | 2026-01-08 四 | 6.18 | 6.28 | 6.39 | 6.84 | 6.15 | 1.75% | 11.89% | 1666493 | 109076万 | 89.53 | 89.7 | 231.56 | | 80 | 华联控股 | 2026-01-09 五 | 6.30 | 6.39 | 6.73 | 6.75 | 6.25 | 5.32% | 8.73% | 1223300 | 79555万 | 94.3 | 94.48 | 243.88 | | 81 | 华联控股 | 2026-01-12 一 | 6.84 | 6.73 | 6.85 | 7.13 | 6.70 | 1.78% | 12.62% | 1768223 | 122554万 | 95.98 | 96.16 | 248.23 | | 82 | 华联控股 | 2026-01-13 二 | 6.85 | 6.85 | 6.96 | 7.44 | 6.65 | 1.61% | 11.92% | 1670306 | 116108万 | 97.52 | 97.71 | 252.21 | | 83 | 华联控股 | 2026-01-14 三 | 6.93 | 6.96 | 6.92 | 7.27 | 6.85 | -0.57% | 9.82% | 1376338 | 96998万 | 96.96 | 97.14 | 250.76 | | 84 | 华联控股 | 2026-01-15 四 | 6.99 | 6.92 | 6.74 | 7.03 | 6.66 | -2.60% | 4.94% | 692380 | 47044万 | 94.44 | 94.62 | 244.24 | | 85 | 华联控股 | 2026-01-16 五 | 6.83 | 6.74 | 6.73 | 7.20 | 6.59 | -0.15% | 4.86% | 680330 | 46198万 | 94.3 | 94.48 | 243.88 | | 86 | 华联控股 | 2026-01-19 一 | 6.70 | 6.73 | 6.23 | 6.70 | 6.17 | -7.43% | 6.44% | 902819 | 57405万 | 87.29 | 87.46 | 225.76 | | 87 | 华联控股 | 2026-01-20 二 | 6.21 | 6.23 | 5.61 | 6.35 | 5.61 | -9.95% | 7.38% | 1033371 | 60589万 | 78.6 | 78.75 | 203.29 | | 88 | 华联控股 | 2026-01-21 三 | 5.61 | 5.61 | 6.17 | 6.17 | 5.58 | 9.98% | 7.07% | 991301 | 59131万 | 86.45 | 86.62 | 223.58 | | 89 | 华联控股 | 2026-01-22 四 | 6.30 | 6.17 | 6.79 | 6.79 | 6.30 | 10.05% | 4.39% | 615179 | 41269万 | 95.14 | 95.32 | 246.05 | | 90 | 华联控股 | 2026-01-23 五 | 6.89 | 6.79 | 6.99 | 7.13 | 6.79 | 2.95% | 12.05% | 1688247 | 117123万 | 97.94 | 98.13 | 253.3 | | 91 | 华联控股 | 2026-01-26 一 | 7.09 | 6.99 | 6.29 | 7.19 | 6.29 | -10.01% | 11.17% | 1564800 | 103855万 | 88.13 | 88.3 | 227.93 | | 92 | 华联控股 | 2026-01-27 二 | 6.30 | 6.29 | 6.24 | 6.40 | 5.98 | -0.79% | 8.14% | 1140656 | 70752万 | 87.43 | 87.6 | 226.12 | | 93 | 华联控股 | 2026-01-28 三 | 6.30 | 6.24 | 6.05 | 6.31 | 5.99 | -3.04% | 5.55% | 777297 | 47219万 | 84.77 | 84.93 | 219.24 | | 94 | 华联控股 | 2026-01-29 四 | 6.09 | 6.05 | 6.11 | 6.31 | 6.03 | 0.99% | 6.01% | 841949 | 51684万 | 85.61 | 85.77 | 221.41 | | 95 | 华联控股 | 2026-01-30 五 | 6.05 | 6.11 | 5.95 | 6.14 | 5.78 | -2.62% | 5.20% | 729180 | 43133万 | 83.37 | 83.53 | 215.61 | | 96 | 华联控股 | 2026-02-02 一 | 5.86 | 5.95 | 5.87 | 6.03 | 5.78 | -1.34% | 3.59% | 502633 | 29622万 | 82.25 | 82.4 | 212.71 | | 97 | 华联控股 | 2026-02-03 二 | 6.02 | 5.87 | 6.05 | 6.24 | 5.95 | 3.07% | 5.20% | 729293 | 44372万 | 84.77 | 84.93 | 219.24 | | 98 | 华联控股 | 2026-02-04 三 | 6.08 | 6.05 | 5.68 | 6.18 | 5.60 | -6.12% | 6.62% | 927291 | 53639万 | 79.59 | 79.74 | 205.83 |
|
行情刷新 | 流通股东
 |
