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
2026-03-20	2.74	2.72	-0.01	-0.37%	2.71	2.77	350455	9587	0.58%
2026-03-19	2.77	2.73	-0.05	-1.80%	2.72	2.78	327318	9005	0.54%
2026-03-18	2.85	2.78	-0.07	-2.46%	2.76	2.86	475729	13307	0.79%
2026-03-17	2.82	2.85	0.03	1.06%	2.82	2.90	661463	18986	1.09%
2026-03-16	2.80	2.82	0.03	1.08%	2.79	2.85	425308	11982	0.70%
2026-03-13	2.77	2.79	0.01	0.36%	2.77	2.83	378404	10610	0.63%
2026-03-12	2.76	2.78	0.02	0.72%	2.74	2.80	303947	8443	0.50%
2026-03-11	2.75	2.76	0.00	0.00%	2.73	2.77	265733	7315	0.44%
2026-03-10	2.74	2.76	0.03	1.10%	2.73	2.76	234636	6451	0.39%
2026-03-09	2.73	2.73	-0.04	-1.44%	2.70	2.75	278868	7592	0.46%
2026-03-06	2.70	2.77	0.05	1.84%	2.69	2.77	327732	8973	0.54%
2026-03-05	2.73	2.72	0.02	0.74%	2.70	2.74	342755	9319	0.57%
2026-03-04	2.74	2.70	-0.07	-2.53%	2.69	2.77	546382	14886	0.90%
2026-03-03	2.81	2.77	-0.05	-1.77%	2.75	2.84	505869	14128	0.84%
2026-03-02	2.84	2.82	-0.07	-2.42%	2.78	2.86	580103	16366	0.96%
2026-02-27	2.87	2.89	0.01	0.35%	2.85	2.90	499102	14339	0.83%
2026-02-26	2.99	2.88	-0.11	-3.68%	2.87	3.00	893380	26043	1.48%
2026-02-25	2.87	2.99	0.12	4.18%	2.87	3.03	1058282	31475	1.75%
2026-02-24	2.87	2.87	0.00	0.00%	2.85	2.89	386337	11091	0.64%
2026-02-13	2.92	2.87	-0.03	-1.03%	2.86	2.92	440720	12713	0.73%
2026-02-12	2.92	2.90	-0.01	-0.34%	2.89	2.94	429540	12505	0.71%
2026-02-11	2.92	2.91	-0.01	-0.34%	2.88	2.94	354066	10315	0.59%
2026-02-10	2.95	2.92	-0.04	-1.35%	2.90	2.97	425235	12443	0.70%
2026-02-09	2.93	2.96	0.04	1.37%	2.92	3.02	562686	16676	0.93%
2026-02-06	2.95	2.92	-0.05	-1.68%	2.91	2.97	540276	15887	0.89%
2026-02-05	2.95	2.97	0.01	0.34%	2.93	3.00	659751	19596	1.09%
2026-02-04	2.85	2.96	0.10	3.50%	2.83	2.98	882984	25802	1.46%
2026-02-03	2.85	2.86	0.06	2.14%	2.83	2.93	586413	16800	0.97%
2026-02-02	2.92	2.80	-0.15	-5.08%	2.78	2.94	834512	23829	1.38%
2026-01-30	2.98	2.95	-0.05	-1.67%	2.91	3.03	759065	22437	1.26%
2026-01-29	2.87	3.00	0.10	3.45%	2.86	3.04	1212445	36127	2.01%
2026-01-28	2.84	2.90	0.06	2.11%	2.83	2.90	629906	18104	1.04%
2026-01-27	2.88	2.84	-0.05	-1.73%	2.80	2.89	581830	16464	0.96%
2026-01-26	2.95	2.89	-0.06	-2.03%	2.87	2.96	725931	21020	1.20%
2026-01-23	2.94	2.95	0.01	0.34%	2.88	2.97	840848	24572	1.39%
2026-01-22	2.97	2.94	-0.03	-1.01%	2.91	2.97	795479	23391	1.32%
2026-01-21	2.97	2.97	-0.07	-2.30%	2.93	3.03	1568346	46558	2.59%
2026-01-20	2.76	3.04	0.28	10.14%	2.75	3.04	1949188	57553	3.22%
2026-01-19	2.74	2.76	0.02	0.73%	2.71	2.77	281147	7720	0.47%
2026-01-16	2.79	2.74	-0.05	-1.79%	2.73	2.81	369645	10176	0.61%
2026-01-15	2.76	2.79	0.01	0.36%	2.75	2.80	338290	9384	0.56%
2026-01-14	2.80	2.78	-0.02	-0.71%	2.74	2.82	444577	12389	0.74%
2026-01-13	2.79	2.80	0.00	0.00%	2.77	2.83	399819	11205	0.66%
2026-01-12	2.79	2.80	0.01	0.36%	2.76	2.81	514711	14328	0.85%
2026-01-09	2.77	2.79	0.01	0.36%	2.75	2.79	352212	9778	0.58%
2026-01-08	2.74	2.78	0.04	1.46%	2.72	2.79	285192	7867	0.47%
2026-01-07	2.77	2.74	-0.03	-1.08%	2.74	2.78	258324	7128	0.43%
2026-01-06	2.74	2.77	0.02	0.73%	2.74	2.79	343551	9517	0.57%
2026-01-05	2.71	2.75	0.04	1.48%	2.69	2.76	355924	9711	0.59%
2025-12-31	2.71	2.71	0.00	0.00%	2.67	2.73	371041	10010	0.61%
2025-12-30	2.73	2.71	-0.02	-0.73%	2.69	2.73	239631	6487	0.40%
2025-12-29	2.75	2.73	-0.02	-0.73%	2.71	2.76	242481	6642	0.40%
2025-12-26	2.76	2.75	0.00	0.00%	2.74	2.77	154628	4264	0.26%
2025-12-25	2.75	2.75	0.00	0.00%	2.74	2.76	135846	3738	0.22%
2025-12-24	2.72	2.75	0.02	0.73%	2.71	2.75	163874	4483	0.27%
2025-12-23	2.76	2.73	-0.03	-1.09%	2.72	2.77	169488	4641	0.28%
2025-12-22	2.78	2.76	-0.01	-0.36%	2.74	2.79	172245	4753	0.28%
2025-12-19	2.74	2.77	0.04	1.47%	2.73	2.78	255081	7059	0.42%
2025-12-18	2.71	2.73	0.01	0.37%	2.70	2.75	167745	4589	0.28%
2025-12-17	2.71	2.72	0.00	0.00%	2.67	2.73	268647	7250	0.44%
2025-12-16	2.72	2.72	-0.01	-0.37%	2.70	2.74	186417	5067	0.31%
2025-12-15	2.71	2.73	0.00	0.00%	2.69	2.74	225209	6121	0.37%
2025-12-12	2.75	2.73	-0.02	-0.73%	2.73	2.77	204303	5619	0.34%