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
2026-05-07	34.50	35.39	0.77	2.22%	33.88	35.72	54617	19044	10.19%
2026-05-06	32.22	34.62	2.35	7.28%	32.12	34.80	57657	19500	10.76%
2026-04-30	30.79	32.27	1.48	4.81%	30.73	32.58	29015	9219	5.41%
2026-04-29	30.46	30.79	0.39	1.28%	30.44	31.07	10640	3272	1.99%
2026-04-28	30.38	30.40	0.09	0.30%	30.19	30.83	12696	3877	2.37%
2026-04-27	29.90	30.31	0.44	1.47%	29.39	30.46	14544	4370	2.71%
2026-04-24	29.12	29.87	0.28	0.95%	29.11	30.19	14790	4384	2.76%
2026-04-23	29.88	29.59	-0.35	-1.17%	29.34	30.15	11063	3271	2.06%
2026-04-22	29.98	29.94	-0.09	-0.30%	29.67	30.06	8375	2501	1.56%
2026-04-21	29.93	30.03	0.01	0.03%	29.70	30.29	10075	3016	1.88%
2026-04-20	30.25	30.02	-0.28	-0.92%	29.92	30.34	11033	3317	2.06%
2026-04-17	30.97	30.30	-0.33	-1.08%	29.80	30.97	21999	6633	4.11%
2026-04-16	29.48	30.63	1.93	6.72%	29.48	32.20	33901	10330	6.33%
2026-04-15	29.09	28.70	-0.33	-1.14%	28.63	29.21	9167	2650	1.71%
2026-04-14	29.39	29.03	-0.11	-0.38%	28.69	29.50	8108	2350	1.51%
2026-04-13	29.06	29.14	-0.05	-0.17%	28.81	29.19	8670	2513	1.62%
2026-04-10	29.47	29.19	0.23	0.79%	29.11	29.66	9914	2910	1.85%
2026-04-09	29.57	28.96	-0.61	-2.06%	28.83	29.63	10298	2999	1.92%
2026-04-08	29.30	29.57	0.94	3.28%	29.16	29.79	13479	3984	2.52%
2026-04-07	28.20	28.63	0.32	1.13%	28.05	28.96	13996	3977	2.61%
2026-04-03	29.00	28.31	-0.61	-2.11%	28.21	29.10	11845	3365	2.21%
2026-04-02	29.55	28.92	-0.76	-2.56%	28.71	29.75	7833	2279	1.46%
2026-04-01	30.00	29.68	0.23	0.78%	29.39	30.10	8844	2625	1.65%
2026-03-31	29.87	29.45	-0.40	-1.34%	29.35	30.24	8871	2638	1.66%
2026-03-30	29.46	29.85	0.26	0.88%	29.13	29.85	9120	2697	1.70%
2026-03-27	29.00	29.59	0.22	0.75%	28.82	29.79	10010	2946	1.87%
2026-03-26	30.40	29.37	-0.83	-2.75%	29.20	30.40	9659	2860	1.80%
2026-03-25	30.03	30.20	0.38	1.27%	29.82	30.60	13720	4138	2.56%
2026-03-24	29.19	29.82	1.23	4.30%	28.50	29.82	17075	4985	3.19%
2026-03-23	29.91	28.59	-1.64	-5.43%	28.27	30.30	25636	7515	4.78%
2026-03-20	31.45	30.23	-1.32	-4.18%	30.19	31.93	15282	4711	2.85%
2026-03-19	32.10	31.55	-0.93	-2.86%	31.36	32.30	9586	3047	1.79%
2026-03-18	32.37	32.48	0.02	0.06%	31.63	32.52	10813	3468	2.02%
2026-03-17	32.80	32.46	-0.32	-0.98%	31.88	32.98	10700	3468	2.00%
2026-03-16	32.59	32.78	0.10	0.31%	32.42	33.07	10748	3513	2.01%
2026-03-13	32.63	32.68	-0.02	-0.06%	32.34	33.44	14745	4850	2.75%
2026-03-12	33.12	32.70	-0.42	-1.27%	32.50	33.29	13977	4591	2.61%
2026-03-11	33.68	33.12	-0.41	-1.22%	32.91	34.16	23142	7756	4.32%
2026-03-10	32.98	33.53	1.19	3.68%	32.73	33.96	23551	7854	4.40%
2026-03-09	32.08	32.34	-0.18	-0.55%	31.52	32.46	18431	5901	3.44%
2026-03-06	30.40	32.52	2.05	6.73%	30.31	32.69	26103	8305	4.87%
2026-03-05	31.00	30.47	0.19	0.63%	30.33	31.32	17803	5487	3.32%
2026-03-04	30.50	30.28	-0.30	-0.98%	29.93	30.64	16154	4886	3.01%
2026-03-03	31.71	30.58	-1.13	-3.56%	30.00	32.30	20053	6281	3.74%
2026-03-02	32.98	31.71	-1.88	-5.60%	31.56	33.27	20948	6737	3.91%
2026-02-27	33.71	33.59	0.01	0.03%	33.24	33.98	10527	3535	1.96%
2026-02-26	33.80	33.58	-0.05	-0.15%	33.42	33.82	10277	3448	1.92%
2026-02-25	34.15	33.63	-0.36	-1.06%	33.58	34.20	13215	4470	2.47%
2026-02-24	34.14	33.99	0.34	1.01%	33.80	34.50	14211	4844	2.65%
2026-02-13	33.79	33.65	0.12	0.36%	33.52	34.12	13380	4532	2.50%
2026-02-12	34.00	33.53	-0.29	-0.86%	33.40	34.10	11697	3947	2.18%
2026-02-11	33.78	33.82	0.00	0.00%	33.45	34.18	15205	5151	2.84%
2026-02-10	32.97	33.82	1.00	3.05%	32.66	34.05	23420	7829	4.37%
2026-02-09	32.50	32.82	0.72	2.24%	32.44	32.88	12949	4234	2.42%
2026-02-06	32.02	32.10	-0.24	-0.74%	31.56	32.48	11327	3642	2.11%
2026-02-05	32.20	32.34	0.14	0.43%	31.98	32.60	8881	2863	1.66%
2026-02-04	32.23	32.20	-0.03	-0.09%	31.99	32.78	11280	3641	2.11%
2026-02-03	31.99	32.23	0.47	1.48%	31.76	32.30	13517	4336	2.52%
2026-02-02	31.98	31.76	-0.44	-1.37%	31.70	32.66	12763	4107	2.38%
2026-01-30	31.72	32.20	0.48	1.51%	31.27	32.32	14754	4697	2.75%
2026-01-29	32.18	31.72	-0.46	-1.43%	31.45	32.80	13491	4319	2.52%
2026-01-28	32.70	32.18	-0.54	-1.65%	32.18	32.90	12582	4068	2.35%