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
2026-05-07	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%
2026-04-20	2.66	2.65	-0.02	-0.75%	2.63	2.67	243502	6439	0.40%
2026-04-17	2.68	2.67	0.02	0.75%	2.64	2.70	301191	8046	0.50%
2026-04-16	2.65	2.65	-0.01	-0.38%	2.63	2.68	222490	5907	0.37%
2026-04-15	2.74	2.66	-0.07	-2.56%	2.66	2.75	300066	8077	0.50%
2026-04-14	2.68	2.73	0.07	2.63%	2.65	2.74	506295	13662	0.84%
2026-04-13	2.62	2.66	0.05	1.92%	2.60	2.68	352571	9361	0.58%
2026-04-10	2.60	2.61	0.02	0.77%	2.59	2.64	176803	4637	0.29%
2026-04-09	2.62	2.59	-0.05	-1.89%	2.58	2.63	199849	5198	0.33%
2026-04-08	2.60	2.64	0.07	2.72%	2.59	2.64	270839	7097	0.45%
2026-04-07	2.56	2.57	0.02	0.78%	2.54	2.57	140000	3582	0.23%
2026-04-03	2.58	2.55	-0.03	-1.16%	2.53	2.59	180825	4612	0.30%
2026-04-02	2.63	2.58	-0.05	-1.90%	2.56	2.64	268962	6977	0.44%
2026-04-01	2.65	2.63	0.00	0.00%	2.62	2.67	273784	7218	0.45%
2026-03-31	2.64	2.63	-0.01	-0.38%	2.62	2.70	280196	7460	0.46%
2026-03-30	2.61	2.64	-0.02	-0.75%	2.57	2.65	304036	7945	0.50%
2026-03-27	2.63	2.66	0.01	0.38%	2.61	2.67	299066	7907	0.49%
2026-03-26	2.65	2.65	-0.02	-0.75%	2.63	2.70	313385	8347	0.52%
2026-03-25	2.64	2.67	0.02	0.75%	2.63	2.68	353348	9402	0.58%
2026-03-24	2.59	2.65	0.10	3.92%	2.55	2.65	327969	8537	0.54%
2026-03-23	2.69	2.55	-0.17	-6.25%	2.52	2.69	557743	14553	0.92%
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%