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
2026-06-24	30.54	30.01	-0.53	-1.74%	29.32	30.57	15496	4633	2.89%
2026-06-23	30.56	30.54	-0.46	-1.48%	30.14	31.17	16148	4964	3.01%
2026-06-22	30.69	31.00	-0.01	-0.03%	29.12	31.00	30834	9266	5.75%
2026-06-18	29.96	31.01	0.88	2.92%	29.83	31.05	17631	5362	3.29%
2026-06-17	29.80	30.13	0.22	0.74%	29.27	30.97	23353	6986	4.36%
2026-06-16	29.80	29.91	0.00	0.00%	29.06	30.56	15924	4749	2.97%
2026-06-15	30.20	29.91	0.02	0.07%	29.52	30.49	17768	5326	3.32%
2026-06-12	29.86	29.89	0.37	1.25%	29.80	31.35	17694	5390	3.30%
2026-06-11	29.99	29.52	-0.58	-1.93%	28.85	30.00	15258	4466	2.85%
2026-06-10	30.69	30.10	-0.79	-2.56%	29.30	30.87	19074	5673	3.56%
2026-06-09	31.68	30.89	-0.63	-2.00%	30.58	32.59	17802	5579	3.32%
2026-06-08	31.40	31.52	-0.64	-1.99%	31.02	32.29	20119	6364	3.75%
2026-06-05	32.10	32.16	0.10	0.31%	31.38	33.04	14675	4728	2.74%
2026-06-04	33.10	32.06	-1.02	-3.08%	31.60	33.10	15942	5137	2.97%
2026-06-03	33.71	33.08	-0.43	-1.28%	32.70	34.08	13497	4518	2.52%
2026-06-02	33.48	33.51	0.24	0.72%	32.31	33.96	19620	6520	3.66%
2026-06-01	32.31	33.27	0.97	3.00%	31.99	34.25	19508	6477	3.64%
2026-05-29	34.11	32.30	-1.80	-5.28%	31.92	34.39	25608	8367	4.78%
2026-05-28	33.00	34.10	1.10	3.33%	31.97	34.80	22854	7647	4.26%
2026-05-27	34.00	33.00	-1.00	-2.94%	32.76	34.33	19115	6373	3.57%
2026-05-26	35.30	34.00	-1.16	-3.30%	33.36	35.34	21574	7372	4.03%
2026-05-25	35.59	35.16	-0.34	-0.96%	34.70	35.80	16143	5671	3.01%
2026-05-22	34.47	35.50	1.05	3.05%	34.47	36.18	19912	7046	3.72%
2026-05-21	34.76	34.45	-0.17	-0.49%	34.32	36.23	24227	8520	4.52%
2026-05-20	34.76	34.62	-0.11	-0.32%	34.18	34.91	15962	5508	2.98%
2026-05-19	35.30	34.73	-0.57	-1.61%	34.35	35.49	19146	6663	3.57%
2026-05-18	35.81	35.30	-0.54	-1.51%	35.07	36.20	19813	7031	3.70%
2026-05-15	36.09	35.84	-0.26	-0.72%	35.62	36.66	21000	7595	3.92%
2026-05-14	35.37	36.10	0.76	2.15%	35.19	37.14	24823	8954	4.63%
2026-05-13	34.90	35.34	0.49	1.41%	34.30	35.97	24354	8575	4.54%
2026-05-12	35.49	34.85	-0.82	-2.30%	34.57	35.66	34520	12076	6.44%
2026-05-11	36.11	35.67	-0.35	-0.97%	33.29	37.55	99918	35908	18.65%
2026-05-08	35.33	36.02	0.63	1.78%	34.60	36.63	37959	13655	7.08%
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%