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
2026-03-20	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%
2026-01-27	32.94	32.72	-0.28	-0.85%	31.94	33.27	14659	4772	2.74%
2026-01-26	33.82	33.00	-0.89	-2.63%	32.62	34.03	16244	5378	3.03%
2026-01-23	33.38	33.89	0.84	2.54%	33.20	34.23	22019	7435	4.11%
2026-01-22	32.86	33.05	0.33	1.01%	32.54	33.24	11205	3690	2.09%
2026-01-21	32.58	32.72	0.13	0.40%	32.26	32.78	12008	3917	2.24%
2026-01-20	32.99	32.59	-0.20	-0.61%	32.28	33.08	14081	4601	2.63%
2026-01-19	32.91	32.79	-0.10	-0.30%	32.56	33.08	9355	3071	1.75%
2026-01-16	33.04	32.89	-0.16	-0.48%	32.40	33.20	14252	4679	2.66%
2026-01-15	33.51	33.05	-0.42	-1.25%	32.83	33.75	14944	4953	2.79%
2026-01-14	32.95	33.47	0.52	1.58%	32.70	34.04	27627	9210	5.16%
2026-01-13	33.65	32.95	-0.80	-2.37%	32.87	34.29	24759	8269	4.62%
2026-01-12	32.23	33.75	1.52	4.72%	32.10	34.24	44427	14953	8.29%
2026-01-09	33.09	32.23	0.56	1.77%	31.71	33.50	28409	9196	5.30%
2026-01-08	31.21	31.67	0.24	0.76%	31.03	31.73	16088	5055	3.00%
2026-01-07	32.01	31.43	-0.74	-2.30%	31.33	32.15	15764	4980	2.94%
2026-01-06	31.59	32.17	0.80	2.55%	31.43	32.51	22158	7103	4.13%
2026-01-05	31.17	31.37	0.22	0.71%	30.93	31.49	13943	4368	2.60%
2025-12-31	31.09	31.15	0.23	0.74%	30.65	31.60	10029	3123	1.87%
2025-12-30	31.00	30.92	-0.22	-0.71%	30.60	31.38	9505	2946	1.77%
2025-12-29	31.34	31.14	-0.24	-0.76%	30.90	31.49	12579	3920	2.35%
2025-12-26	31.50	31.38	-0.27	-0.85%	31.06	32.00	13470	4235	2.51%
2025-12-25	30.83	31.65	0.95	3.09%	30.50	31.66	13814	4309	2.58%
2025-12-24	30.78	30.70	0.23	0.75%	30.35	31.10	12478	3843	2.33%
2025-12-23	31.33	30.47	-0.83	-2.65%	30.36	31.50	15537	4774	2.90%
2025-12-22	31.46	31.30	-0.09	-0.29%	31.24	32.32	21981	6965	4.10%
2025-12-19	30.25	31.39	1.14	3.77%	30.06	31.69	21404	6668	3.99%
2025-12-18	29.51	30.25	0.45	1.51%	29.40	30.60	18403	5558	3.43%
2025-12-17	29.75	29.80	-0.26	-0.86%	29.01	30.87	20670	6148	3.86%
2025-12-16	30.11	30.06	0.62	2.11%	29.30	31.19	24967	7515	4.66%
2025-12-15	29.32	29.44	-0.04	-0.14%	29.11	29.79	7039	2072	1.31%
2025-12-12	29.78	29.48	-0.40	-1.34%	29.45	30.20	9163	2728	1.71%