中华企业 (600675) - 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
2026-07-29	2.18	2.22	0.05	2.30%	2.17	2.25	354935	7871	0.59%
2026-07-28	2.16	2.17	0.01	0.46%	2.14	2.20	320269	6947	0.53%
2026-07-27	2.11	2.16	0.04	1.89%	2.10	2.17	234792	5055	0.39%
2026-07-24	2.18	2.12	-0.06	-2.75%	2.11	2.22	264272	5689	0.44%
2026-07-23	2.15	2.18	0.02	0.93%	2.13	2.19	237387	5137	0.39%
2026-07-22	2.15	2.16	0.01	0.47%	2.12	2.17	352284	7560	0.58%
2026-07-21	2.18	2.15	-0.03	-1.38%	2.14	2.21	329372	7155	0.54%
2026-07-20	2.16	2.18	0.02	0.93%	2.15	2.22	346808	7573	0.57%
2026-07-17	2.23	2.16	-0.08	-3.57%	2.16	2.29	389441	8624	0.64%
2026-07-16	2.23	2.24	0.04	1.82%	2.17	2.25	300025	6671	0.50%
2026-07-15	2.13	2.20	0.06	2.80%	2.12	2.22	391159	8570	0.65%
2026-07-14	2.11	2.14	0.02	0.94%	2.10	2.17	320315	6851	0.53%
2026-07-13	2.15	2.12	-0.02	-0.93%	2.10	2.15	316118	6712	0.52%
2026-07-10	2.08	2.14	0.05	2.39%	2.05	2.19	449028	9599	0.74%
2026-07-09	2.09	2.09	-0.01	-0.48%	2.06	2.12	269513	5624	0.45%
2026-07-08	2.06	2.10	0.03	1.45%	2.04	2.12	247427	5163	0.41%
2026-07-07	2.15	2.07	-0.08	-3.72%	2.06	2.15	267391	5576	0.44%
2026-07-06	2.12	2.15	0.03	1.42%	2.09	2.15	287042	6106	0.47%
2026-07-03	2.11	2.12	0.01	0.47%	2.09	2.16	242177	5141	0.40%
2026-07-02	2.13	2.11	-0.01	-0.47%	2.07	2.18	303366	6420	0.50%
2026-07-01	2.05	2.12	0.06	2.91%	2.05	2.15	306739	6447	0.51%
2026-06-30	2.08	2.06	-0.03	-1.44%	2.03	2.09	231054	4760	0.38%
2026-06-29	2.11	2.09	-0.02	-0.95%	2.01	2.11	357302	7367	0.59%
2026-06-26	2.13	2.11	-0.01	-0.47%	2.09	2.15	294244	6243	0.49%
2026-06-25	2.13	2.12	-0.01	-0.47%	2.09	2.16	264101	5601	0.44%
2026-06-24	2.25	2.13	-0.11	-4.91%	2.13	2.25	341385	7407	0.56%
2026-06-23	2.19	2.24	0.04	1.82%	2.18	2.27	270049	6053	0.45%
2026-06-22	2.21	2.20	-0.02	-0.90%	2.14	2.22	306501	6667	0.51%
2026-06-18	2.24	2.22	-0.04	-1.77%	2.18	2.25	217366	4820	0.36%
2026-06-17	2.35	2.26	-0.08	-3.42%	2.24	2.35	303773	6938	0.50%
2026-06-16	2.39	2.34	-0.06	-2.50%	2.33	2.40	263297	6174	0.44%
2026-06-15	2.41	2.40	-0.01	-0.41%	2.39	2.45	208677	5042	0.35%
2026-06-12	2.36	2.41	0.05	2.12%	2.36	2.42	281897	6749	0.47%
2026-06-11	2.37	2.36	-0.02	-0.84%	2.32	2.39	234402	5514	0.39%
2026-06-10	2.34	2.38	0.03	1.28%	2.32	2.39	197869	4649	0.33%
2026-06-09	2.41	2.35	-0.06	-2.49%	2.33	2.41	249536	5865	0.41%
2026-06-08	2.38	2.41	0.01	0.42%	2.36	2.46	330209	7982	0.55%
2026-06-05	2.40	2.40	0.00	0.00%	2.39	2.46	262722	6353	0.43%
2026-06-04	2.36	2.40	0.03	1.27%	2.36	2.49	362495	8783	0.60%
2026-06-03	2.43	2.37	-0.06	-2.47%	2.34	2.44	242166	5751	0.40%
2026-06-02	2.47	2.43	-0.04	-1.62%	2.41	2.49	278890	6859	0.46%
2026-06-01	2.42	2.47	0.04	1.65%	2.38	2.48	244821	5977	0.40%
2026-05-29	2.34	2.43	0.09	3.85%	2.34	2.48	366727	8883	0.61%
2026-05-28	2.34	2.34	-0.01	-0.43%	2.32	2.39	158409	3721	0.26%
2026-05-27	2.40	2.35	-0.07	-2.89%	2.33	2.42	219831	5183	0.36%
2026-05-26	2.42	2.42	0.00	0.00%	2.38	2.43	199032	4787	0.33%
2026-05-25	2.44	2.42	-0.02	-0.82%	2.40	2.45	187238	4538	0.31%
2026-05-22	2.45	2.44	-0.02	-0.81%	2.43	2.46	156709	3828	0.26%
2026-05-21	2.51	2.46	-0.06	-2.38%	2.44	2.53	247916	6151	0.41%
2026-05-20	2.55	2.52	-0.03	-1.18%	2.50	2.56	162704	4098	0.27%
2026-05-19	2.53	2.55	0.01	0.39%	2.53	2.56	163335	4161	0.27%
2026-05-18	2.52	2.54	0.01	0.40%	2.49	2.55	220405	5546	0.36%
2026-05-15	2.55	2.53	-0.03	-1.17%	2.51	2.56	253681	6435	0.42%
2026-05-14	2.61	2.56	-0.03	-1.16%	2.54	2.62	250541	6422	0.41%
2026-05-13	2.63	2.59	-0.04	-1.52%	2.58	2.64	266807	6939	0.44%
2026-05-12	2.64	2.63	-0.01	-0.38%	2.61	2.67	327175	8636	0.54%
2026-05-11	2.62	2.64	0.03	1.15%	2.60	2.66	382235	10094	0.63%
2026-05-08	2.59	2.61	0.02	0.77%	2.58	2.63	279402	7304	0.46%
2026-05-07	2.63	2.59	-0.04	-1.52%	2.58	2.64	285562	7416	0.47%
2026-05-06	2.60	2.63	0.05	1.94%	2.58	2.64	330589	8644	0.55%
2026-04-30	2.57	2.58	0.02	0.78%	2.55	2.61	314506	8121	0.52%
2026-04-29	2.52	2.56	0.03	1.19%	2.52	2.60	314879	8098	0.52%
2026-04-28	2.58	2.53	-0.08	-3.07%	2.50	2.58	526136	13341	0.87%
2026-04-27	2.60	2.61	0.01	0.38%	2.57	2.62	197858	5133	0.33%
2026-04-24	2.62	2.60	-0.03	-1.14%	2.58	2.63	210751	5480	0.35%
2026-04-23	2.62	2.63	0.01	0.38%	2.59	2.65	230624	6047	0.38%
2026-04-22	2.64	2.62	-0.03	-1.13%	2.61	2.65	204444	5370	0.34%
2026-04-21	2.65	2.65	0.00	0.00%	2.63	2.67	169847	4496	0.28%