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
2025-10-31	31.76	32.55	0.80	2.52%	31.68	32.71	15679	5088	2.93%
2025-10-30	31.76	31.75	-0.01	-0.03%	31.29	32.03	11542	3662	2.15%
2025-10-29	32.42	31.76	-0.86	-2.64%	31.40	32.51	16862	5360	3.15%
2025-10-28	32.27	32.62	0.35	1.08%	31.95	33.00	13007	4235	2.43%
2025-10-27	32.51	32.27	-0.02	-0.06%	32.00	32.65	12325	3977	2.30%
2025-10-24	31.97	32.29	0.32	1.00%	31.88	32.34	10926	3519	2.04%
2025-10-23	32.00	31.97	0.10	0.31%	31.48	32.00	10153	3217	1.89%
2025-10-22	31.97	31.87	-0.12	-0.38%	31.59	32.12	11304	3603	2.11%
2025-10-21	31.83	31.99	0.41	1.30%	31.41	32.10	9671	3082	1.80%
2025-10-20	31.25	31.58	0.78	2.53%	31.10	31.69	10796	3390	2.01%
2025-10-17	31.69	30.80	-0.89	-2.81%	30.78	31.88	12375	3860	2.31%
2025-10-16	32.12	31.69	-0.48	-1.49%	31.60	32.33	9432	3003	1.76%
2025-10-15	31.97	32.17	0.39	1.23%	31.70	32.30	10065	3229	1.88%
2025-10-14	32.42	31.78	-0.47	-1.46%	31.66	32.68	13235	4252	2.47%
2025-10-13	32.31	32.25	-0.68	-2.06%	31.10	32.78	13681	4397	2.55%
2025-10-10	32.63	32.93	0.35	1.07%	32.41	33.68	15871	5235	2.96%
2025-10-09	32.31	32.58	0.24	0.74%	32.05	33.30	17622	5753	3.29%
2025-09-30	32.40	32.34	-0.06	-0.19%	32.13	32.72	10841	3510	2.02%
2025-09-29	32.28	32.40	0.21	0.65%	31.66	32.59	11110	3578	2.07%
2025-09-26	32.30	32.19	-0.26	-0.80%	32.01	32.89	12114	3927	2.26%
2025-09-25	32.60	32.45	-0.19	-0.58%	32.35	33.11	13240	4328	2.47%
2025-09-24	32.18	32.64	0.38	1.18%	31.82	33.10	16075	5227	3.00%
2025-09-23	32.39	32.26	-0.13	-0.40%	31.25	32.45	18956	6033	3.54%
2025-09-22	32.44	32.39	-0.25	-0.77%	32.14	32.78	12473	4037	2.33%
2025-09-19	32.88	32.64	-0.31	-0.94%	32.22	33.17	15889	5179	2.97%
2025-09-18	33.87	32.95	-0.91	-2.69%	32.72	34.12	23956	8011	4.47%
2025-09-17	34.00	33.86	-0.36	-1.05%	33.83	34.28	14462	4922	2.70%
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%