华安鑫创 (300928) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	33.61	34.22	0.50	1.48%	33.51	34.28	21623	7356	4.04%
2025-09-15	33.40	33.72	0.34	1.02%	33.40	34.25	19258	6509	3.59%
2025-09-12	34.20	33.38	-0.70	-2.05%	33.34	34.45	23073	7802	4.31%
2025-09-11	34.60	34.08	-0.14	-0.41%	33.55	34.67	22307	7565	4.16%
2025-09-10	33.00	34.22	1.02	3.07%	32.77	34.30	23031	7735	4.30%
2025-09-09	33.35	33.20	-0.38	-1.13%	32.77	33.59	18857	6264	3.52%
2025-09-08	33.28	33.58	0.34	1.02%	33.14	33.69	17102	5716	3.19%
2025-09-05	32.85	33.24	0.39	1.19%	32.56	33.30	13902	4593	2.59%
2025-09-04	33.07	32.85	-0.22	-0.67%	32.24	33.85	20319	6740	3.79%
2025-09-03	34.44	33.07	-1.17	-3.42%	32.92	34.64	18463	6222	3.45%
2025-09-02	34.84	34.24	-0.63	-1.81%	33.40	35.07	25996	8855	4.85%
2025-09-01	34.63	34.87	0.27	0.78%	34.20	35.75	23189	8101	4.33%
2025-08-29	35.15	34.60	-0.56	-1.59%	34.34	35.16	21320	7391	3.98%
2025-08-28	35.43	35.16	-0.39	-1.10%	33.96	36.75	37749	13272	7.04%
2025-08-27	36.81	35.55	-1.38	-3.74%	35.48	37.34	33013	12066	6.23%
2025-08-26	36.25	36.93	0.89	2.47%	36.02	37.68	37990	14003	7.17%
2025-08-25	36.27	36.04	-0.12	-0.33%	35.90	36.55	25482	9222	4.81%
2025-08-22	36.28	36.16	-0.02	-0.06%	35.95	36.67	17254	6242	3.25%
2025-08-21	36.76	36.18	-0.38	-1.04%	36.00	36.76	15976	5794	3.01%
2025-08-20	36.44	36.56	0.11	0.30%	36.03	36.63	17462	6351	3.29%
2025-08-19	36.01	36.45	0.59	1.65%	35.69	36.80	22483	8149	4.24%
2025-08-18	35.55	35.86	0.41	1.16%	35.52	36.12	17338	6220	3.27%
2025-08-15	34.85	35.45	0.60	1.72%	34.85	35.96	20295	7211	3.83%
2025-08-14	35.80	34.85	-0.95	-2.65%	34.85	36.07	19038	6717	3.59%
2025-08-13	35.96	35.80	-0.16	-0.44%	35.70	36.23	13025	4679	2.46%
2025-08-12	36.23	35.96	-0.07	-0.19%	35.68	36.25	13214	4745	2.49%
2025-08-11	35.67	36.03	0.31	0.87%	35.65	36.30	16972	6117	3.20%
2025-08-08	35.52	35.72	0.04	0.11%	35.35	35.94	17831	6357	3.36%
2025-08-07	35.82	35.68	-0.09	-0.25%	35.61	36.08	12839	4595	2.42%
2025-08-06	35.60	35.77	0.26	0.73%	35.02	35.92	14056	5010	2.65%
2025-08-05	35.61	35.51	0.25	0.71%	35.18	35.68	17438	6184	3.29%
2025-08-04	34.50	35.26	0.70	2.03%	34.27	35.27	14421	5040	2.72%
2025-08-01	34.27	34.56	0.15	0.44%	34.27	34.87	15032	5199	2.84%
2025-07-31	34.78	34.41	-0.37	-1.06%	34.28	35.04	13659	4742	2.58%
2025-07-30	35.14	34.78	-0.43	-1.22%	34.43	35.29	13124	4567	2.48%
2025-07-29	35.27	35.21	-0.20	-0.56%	34.92	35.54	15617	5485	2.95%
2025-07-28	35.16	35.41	0.28	0.80%	35.11	35.59	14046	4965	2.65%
2025-07-25	34.89	35.13	0.24	0.69%	34.74	35.20	11317	3958	2.13%
2025-07-24	35.00	34.89	0.23	0.66%	34.67	35.15	13571	4729	2.56%
2025-07-23	35.38	34.66	-0.41	-1.17%	34.62	35.38	13715	4779	2.59%
2025-07-22	35.12	35.07	-0.05	-0.14%	34.90	35.42	15792	5543	2.98%
2025-07-21	35.06	35.12	0.16	0.46%	34.80	35.59	17949	6308	3.39%
2025-07-18	34.56	34.96	0.34	0.98%	34.48	35.68	27031	9482	5.10%
2025-07-17	33.83	34.62	0.84	2.49%	33.67	34.68	17940	6142	3.38%
2025-07-16	33.57	33.78	0.35	1.05%	33.47	34.03	12944	4372	2.44%
2025-07-15	33.81	33.43	-0.46	-1.36%	33.12	33.99	16634	5562	3.14%
2025-07-14	33.98	33.89	-0.02	-0.06%	33.70	34.03	12022	4073	2.27%
2025-07-11	33.88	33.91	-0.09	-0.26%	33.74	34.14	17158	5814	3.24%
2025-07-10	34.11	34.00	-0.11	-0.32%	33.65	34.11	11991	4062	2.26%
2025-07-09	34.32	34.11	-0.21	-0.61%	33.85	34.61	17948	6129	3.39%
2025-07-08	34.04	34.32	0.45	1.33%	33.78	34.68	17221	5918	3.25%
2025-07-07	33.30	33.87	0.52	1.56%	32.93	33.96	12550	4203	2.37%
2025-07-04	33.90	33.35	-0.85	-2.49%	33.31	34.30	18135	6096	3.42%
2025-07-03	35.10	34.20	-0.25	-0.73%	34.13	35.50	32751	11361	6.18%
2025-07-02	33.45	34.45	1.27	3.83%	32.89	36.00	53243	18375	10.04%
2025-07-01	33.45	33.18	-0.27	-0.81%	32.91	33.55	10784	3583	2.03%
2025-06-30	33.21	33.45	0.35	1.06%	33.15	33.60	11919	3977	2.25%
2025-06-27	32.98	33.10	0.37	1.13%	32.74	33.99	19703	6542	3.72%
2025-06-26	33.05	32.73	-0.35	-1.06%	32.61	33.40	13118	4322	2.47%
2025-06-25	33.02	33.08	0.25	0.76%	32.71	33.66	17923	5929	3.38%
2025-06-24	31.90	32.83	1.25	3.96%	31.90	33.14	17118	5583	3.23%
2025-06-23	31.08	31.58	0.42	1.35%	31.04	31.67	7988	2515	1.51%
2025-06-20	31.54	31.16	-0.52	-1.64%	31.09	31.89	7894	2482	1.49%
2025-06-19	32.33	31.68	-0.60	-1.86%	31.50	32.55	9765	3118	1.84%
2025-06-18	32.08	32.28	0.18	0.56%	31.75	32.58	10882	3498	2.05%
2025-06-17	32.71	32.10	-0.42	-1.29%	32.03	32.71	15710	5063	2.96%
2025-06-16	32.48	32.52	-0.06	-0.18%	32.40	33.07	10427	3403	1.97%
2025-06-13	34.11	32.58	-1.68	-4.90%	32.50	34.13	23254	7730	4.39%
2025-06-12	34.18	34.26	0.11	0.32%	33.74	34.39	11472	3914	2.16%
2025-06-11	34.22	34.15	0.10	0.29%	34.10	34.84	18290	6285	3.45%
2025-06-10	33.99	34.05	0.10	0.29%	33.51	34.54	19139	6512	3.61%
2025-06-09	34.05	33.95	-0.07	-0.21%	33.88	34.48	11464	3907	2.16%