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
2025-04-03	2.69	2.75	0.05	1.85%	2.69	2.76	223945	6127	0.37%
2025-04-02	2.70	2.70	-0.01	-0.37%	2.69	2.71	98183	2651	0.16%
2025-04-01	2.69	2.71	0.03	1.12%	2.68	2.75	194398	5278	0.32%
2025-03-31	2.70	2.68	-0.03	-1.11%	2.68	2.73	233065	6315	0.39%
2025-03-28	2.73	2.71	-0.02	-0.73%	2.69	2.74	134301	3634	0.22%
2025-03-27	2.73	2.73	-0.01	-0.36%	2.70	2.75	121580	3318	0.20%
2025-03-26	2.71	2.74	0.02	0.74%	2.71	2.76	185082	5078	0.31%
2025-03-25	2.68	2.72	0.03	1.12%	2.66	2.72	165247	4451	0.27%
2025-03-24	2.71	2.69	-0.03	-1.10%	2.66	2.73	200999	5394	0.33%
2025-03-21	2.72	2.72	-0.01	-0.37%	2.71	2.76	173255	4734	0.29%
2025-03-20	2.73	2.73	0.01	0.37%	2.71	2.75	152728	4173	0.25%
2025-03-19	2.72	2.72	-0.01	-0.37%	2.71	2.74	122932	3342	0.20%
2025-03-18	2.76	2.73	-0.01	-0.36%	2.72	2.76	149726	4088	0.25%
2025-03-17	2.71	2.74	0.03	1.11%	2.71	2.78	336336	9257	0.56%
2025-03-14	2.65	2.71	0.06	2.26%	2.65	2.71	281167	7548	0.47%
2025-03-13	2.68	2.65	-0.03	-1.12%	2.63	2.69	292871	7778	0.48%
2025-03-12	2.72	2.68	-0.03	-1.11%	2.67	2.72	329080	8833	0.54%
2025-03-11	2.71	2.71	-0.01	-0.37%	2.69	2.72	225177	6078	0.37%
2025-03-10	2.73	2.72	0.00	0.00%	2.70	2.75	152763	4152	0.25%
2025-03-07	2.78	2.72	-0.07	-2.51%	2.71	2.78	189296	5163	0.31%
2025-03-06	2.73	2.79	0.07	2.57%	2.70	2.80	248652	6849	0.41%
2025-03-05	2.76	2.72	-0.04	-1.45%	2.68	2.76	227261	6167	0.38%
2025-03-04	2.80	2.76	-0.04	-1.43%	2.74	2.80	231442	6391	0.38%
2025-03-03	2.78	2.80	0.01	0.36%	2.78	2.86	279090	7906	0.46%
2025-02-28	2.83	2.79	-0.04	-1.41%	2.79	2.85	243610	6851	0.40%
2025-02-27	2.83	2.83	-0.01	-0.35%	2.81	2.86	200544	5683	0.33%
2025-02-26	2.78	2.84	0.07	2.53%	2.76	2.85	257303	7262	0.43%
2025-02-25	2.79	2.77	-0.04	-1.42%	2.76	2.83	149032	4158	0.25%
2025-02-24	2.76	2.81	0.05	1.81%	2.75	2.83	222800	6256	0.37%
2025-02-21	2.77	2.76	-0.01	-0.36%	2.73	2.80	167090	4618	0.28%
2025-02-20	2.77	2.77	-0.01	-0.36%	2.74	2.79	167832	4641	0.28%
2025-02-19	2.76	2.78	0.01	0.36%	2.75	2.79	155229	4295	0.26%
2025-02-18	2.85	2.77	-0.08	-2.81%	2.76	2.85	207867	5810	0.34%
2025-02-17	2.79	2.85	0.06	2.15%	2.78	2.87	272349	7719	0.45%
2025-02-14	2.85	2.79	-0.05	-1.76%	2.78	2.87	191551	5379	0.32%
2025-02-13	2.78	2.84	0.05	1.79%	2.77	2.88	369316	10467	0.61%
2025-02-12	2.74	2.79	0.04	1.45%	2.73	2.80	200710	5539	0.33%
2025-02-11	2.81	2.75	-0.05	-1.79%	2.73	2.83	197697	5443	0.33%
2025-02-10	2.77	2.80	0.03	1.08%	2.77	2.84	256466	7188	0.42%
2025-02-07	2.72	2.77	0.04	1.47%	2.71	2.80	221261	6124	0.37%
2025-02-06	2.69	2.73	0.04	1.49%	2.66	2.73	170297	4597	0.28%
2025-02-05	2.70	2.69	0.01	0.37%	2.66	2.72	159892	4311	0.26%
2025-01-27	2.69	2.68	-0.01	-0.37%	2.68	2.76	175215	4766	0.29%
2025-01-24	2.69	2.69	0.00	0.00%	2.66	2.71	167937	4513	0.28%
2025-01-23	2.68	2.69	0.02	0.75%	2.67	2.75	214907	5829	0.36%
2025-01-22	2.68	2.67	-0.04	-1.48%	2.64	2.70	176759	4705	0.29%
2025-01-21	2.75	2.71	-0.04	-1.45%	2.70	2.81	237160	6534	0.39%
2025-01-20	2.70	2.75	0.06	2.23%	2.65	2.76	262573	7153	0.43%
2025-01-17	2.67	2.69	0.01	0.37%	2.65	2.72	207502	5580	0.34%
2025-01-16	2.68	2.68	0.01	0.37%	2.67	2.75	197668	5354	0.33%
2025-01-15	2.70	2.67	-0.04	-1.48%	2.64	2.70	204770	5469	0.34%
2025-01-14	2.65	2.71	0.06	2.26%	2.63	2.72	227269	6076	0.38%
2025-01-13	2.58	2.65	0.05	1.92%	2.54	2.65	205808	5372	0.34%
2025-01-10	2.69	2.60	-0.09	-3.35%	2.59	2.71	199165	5263	0.33%
2025-01-09	2.69	2.69	0.00	0.00%	2.67	2.72	172604	4650	0.29%
2025-01-08	2.73	2.69	-0.02	-0.74%	2.63	2.74	211750	5676	0.35%
2025-01-07	2.71	2.71	0.01	0.37%	2.66	2.72	189643	5109	0.31%
2025-01-06	2.70	2.70	0.00	0.00%	2.64	2.72	233628	6279	0.39%
2025-01-03	2.79	2.70	-0.08	-2.88%	2.69	2.80	290093	7936	0.48%
2025-01-02	2.81	2.78	-0.03	-1.07%	2.75	2.88	281323	7919	0.47%
2024-12-31	2.85	2.81	-0.05	-1.75%	2.81	2.89	233966	6653	0.39%
2024-12-30	2.89	2.86	-0.04	-1.38%	2.81	2.90	243829	6936	0.40%
2024-12-27	2.86	2.90	0.05	1.75%	2.84	2.92	271635	7874	0.45%
2024-12-26	2.87	2.85	-0.03	-1.04%	2.84	2.91	211626	6064	0.35%