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
2025-08-01	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%
2025-06-06	34.05	34.02	0.04	0.12%	33.60	34.05	10048	3399	1.90%
2025-06-05	34.11	33.98	-0.06	-0.18%	33.61	34.15	10414	3531	1.96%
2025-06-04	34.05	34.04	0.04	0.12%	33.86	34.69	14298	4891	2.70%
2025-06-03	34.30	34.00	-0.43	-1.25%	34.00	34.38	10244	3502	1.93%
2025-05-30	35.01	34.43	-0.78	-2.22%	33.82	35.19	19353	6656	3.65%
2025-05-29	34.11	35.21	1.05	3.07%	34.11	35.85	20954	7388	3.95%
2025-05-28	34.17	34.16	0.01	0.03%	34.03	35.50	10244	3550	1.93%
2025-05-27	34.10	34.15	-0.14	-0.41%	33.93	34.47	8736	2984	1.65%
2025-05-26	33.88	34.29	0.30	0.88%	33.84	34.70	10419	3574	1.97%
2025-05-23	34.54	33.99	-0.57	-1.65%	33.95	35.17	13586	4694	2.56%
2025-05-22	35.30	34.56	-1.01	-2.84%	34.55	35.75	15860	5561	2.99%
2025-05-21	35.48	35.57	0.09	0.25%	34.66	36.67	25666	9151	4.84%
2025-05-20	35.70	35.48	-0.23	-0.64%	35.31	35.80	7846	2788	1.48%
2025-05-19	36.19	35.71	-0.19	-0.53%	35.20	36.19	11806	4200	2.23%
2025-05-16	35.40	35.90	0.92	2.63%	34.81	36.27	17445	6253	3.29%
2025-05-15	35.25	34.98	-0.27	-0.77%	34.70	35.29	10027	3498	1.89%
2025-05-14	35.59	35.25	-0.47	-1.32%	35.10	35.87	12160	4300	2.29%
2025-05-13	36.65	35.72	-0.56	-1.54%	35.60	36.66	12578	4519	2.37%
2025-05-12	35.86	36.28	0.43	1.20%	35.86	36.55	14458	5232	2.73%
2025-05-09	35.91	35.85	-0.31	-0.86%	35.61	36.58	20655	7442	3.90%
2025-05-08	34.18	36.16	1.83	5.33%	34.00	36.45	36482	13036	6.88%
2025-05-07	34.29	34.33	0.43	1.27%	33.92	35.45	19580	6776	3.69%
2025-05-06	33.57	33.90	0.46	1.38%	33.32	33.98	12227	4122	2.31%
2025-04-30	32.61	33.44	1.06	3.27%	32.36	33.79	18383	6092	3.47%
2025-04-29	31.40	32.38	0.93	2.96%	31.40	32.80	18339	5937	3.46%
2025-04-28	32.00	31.45	-0.63	-1.96%	31.19	32.00	17179	5403	3.24%
2025-04-25	33.93	32.08	-2.31	-6.72%	31.88	34.15	28039	9180	5.29%
2025-04-24	34.58	34.39	0.03	0.09%	33.59	34.97	14307	4896	2.70%