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
2025-08-01	2.92	2.90	-0.02	-0.68%	2.89	2.94	199255	5805	0.33%
2025-07-31	3.03	2.92	-0.10	-3.31%	2.91	3.03	465085	13729	0.77%
2025-07-30	3.03	3.02	-0.03	-0.98%	3.02	3.07	253598	7711	0.42%
2025-07-29	3.03	3.05	0.02	0.66%	3.01	3.05	278014	8424	0.46%
2025-07-28	3.05	3.03	-0.01	-0.33%	2.98	3.06	318608	9636	0.53%
2025-07-25	3.07	3.04	-0.03	-0.98%	3.02	3.08	275548	8395	0.46%
2025-07-24	3.01	3.07	0.05	1.66%	3.00	3.08	286456	8745	0.47%
2025-07-23	3.03	3.02	-0.01	-0.33%	3.01	3.07	333318	10145	0.55%
2025-07-22	2.99	3.03	0.04	1.34%	2.95	3.03	359017	10750	0.59%
2025-07-21	2.96	2.99	0.02	0.67%	2.96	3.01	311648	9327	0.52%
2025-07-18	3.00	2.97	-0.02	-0.67%	2.95	3.01	237994	7066	0.39%
2025-07-17	3.04	2.99	-0.05	-1.64%	2.98	3.05	282864	8482	0.47%
2025-07-16	3.07	3.04	-0.03	-0.98%	3.02	3.10	264441	8065	0.44%
2025-07-15	3.11	3.07	-0.04	-1.29%	3.00	3.12	502298	15303	0.83%
2025-07-14	3.21	3.11	-0.10	-3.12%	3.10	3.21	390920	12242	0.65%
2025-07-11	3.17	3.21	0.07	2.23%	3.16	3.21	465023	14830	0.77%
2025-07-10	3.03	3.14	0.10	3.29%	3.03	3.17	335823	10452	0.56%
2025-07-09	3.05	3.04	0.00	0.00%	3.02	3.05	193615	5884	0.32%
2025-07-08	2.98	3.04	0.06	2.01%	2.97	3.05	247770	7455	0.41%
2025-07-07	2.93	2.98	0.05	1.71%	2.92	2.99	248350	7382	0.41%
2025-07-04	2.93	2.93	-0.01	-0.34%	2.92	2.95	158416	4655	0.26%
2025-07-03	2.93	2.94	0.02	0.68%	2.92	2.97	191631	5642	0.32%
2025-07-02	2.88	2.92	0.04	1.39%	2.87	2.93	191393	5548	0.32%
2025-07-01	2.89	2.88	0.00	0.00%	2.86	2.89	178800	5141	0.30%
2025-06-30	2.91	2.88	-0.03	-1.03%	2.87	2.92	191908	5541	0.32%
2025-06-27	2.92	2.91	-0.01	-0.34%	2.90	2.97	194580	5712	0.32%
2025-06-26	2.92	2.92	0.00	0.00%	2.90	2.95	221282	6471	0.37%
2025-06-25	2.85	2.92	0.06	2.10%	2.84	2.94	284404	8244	0.47%
2025-06-24	2.83	2.86	0.03	1.06%	2.83	2.88	166257	4755	0.27%
2025-06-23	2.78	2.83	0.03	1.07%	2.78	2.85	170685	4810	0.28%
2025-06-20	2.82	2.80	-0.02	-0.71%	2.80	2.84	160039	4508	0.26%
2025-06-19	2.88	2.82	-0.07	-2.42%	2.81	2.89	250984	7119	0.42%
2025-06-18	2.99	2.89	-0.09	-3.02%	2.87	3.00	292420	8531	0.48%
2025-06-17	2.96	2.98	0.02	0.68%	2.94	2.99	195261	5807	0.32%
2025-06-16	2.90	2.96	0.06	2.07%	2.89	2.99	292306	8624	0.48%
2025-06-13	2.92	2.90	-0.02	-0.68%	2.87	2.92	197594	5718	0.33%
2025-06-12	2.92	2.92	0.00	0.00%	2.89	2.93	167742	4876	0.28%
2025-06-11	2.92	2.92	0.00	0.00%	2.90	2.96	217288	6377	0.36%
2025-06-10	2.89	2.92	0.03	1.04%	2.87	2.93	249718	7246	0.41%
2025-06-09	2.89	2.89	0.00	0.00%	2.87	2.91	166647	4817	0.28%
2025-06-06	2.91	2.89	-0.01	-0.34%	2.88	2.93	147752	4287	0.24%
2025-06-05	2.90	2.90	-0.01	-0.34%	2.88	2.93	156866	4545	0.26%
2025-06-04	2.87	2.91	0.04	1.39%	2.85	2.91	224972	6500	0.37%
2025-06-03	2.85	2.87	0.02	0.70%	2.82	2.89	216792	6191	0.36%
2025-05-30	2.83	2.85	0.02	0.71%	2.83	2.86	187565	5336	0.31%
2025-05-29	2.81	2.83	0.01	0.35%	2.81	2.85	130150	3691	0.22%
2025-05-28	2.85	2.82	-0.03	-1.05%	2.80	2.86	132782	3740	0.22%
2025-05-27	2.83	2.85	0.03	1.06%	2.81	2.86	202119	5734	0.33%
2025-05-26	2.80	2.82	0.02	0.71%	2.79	2.83	139385	3920	0.23%
2025-05-23	2.83	2.80	-0.03	-1.06%	2.80	2.85	187102	5276	0.31%
2025-05-22	2.86	2.83	-0.04	-1.39%	2.83	2.87	141812	4034	0.23%
2025-05-21	2.85	2.87	0.02	0.70%	2.84	2.88	127732	3651	0.21%
2025-05-20	2.88	2.85	-0.03	-1.04%	2.83	2.89	184603	5268	0.31%
2025-05-19	2.82	2.88	0.06	2.13%	2.82	2.90	310617	8922	0.51%
2025-05-16	2.85	2.82	-0.05	-1.74%	2.80	2.90	266002	7522	0.44%
2025-05-15	2.89	2.87	-0.02	-0.69%	2.85	2.90	171198	4918	0.28%
2025-05-14	2.85	2.89	0.04	1.40%	2.83	2.90	215121	6173	0.36%
2025-05-13	2.91	2.85	-0.04	-1.38%	2.84	2.92	198233	5665	0.33%
2025-05-12	2.83	2.89	0.07	2.48%	2.79	2.91	418203	11985	0.69%
2025-05-09	2.85	2.82	-0.04	-1.40%	2.80	2.88	234463	6634	0.39%
2025-05-08	2.88	2.86	-0.02	-0.69%	2.83	2.89	266445	7617	0.44%
2025-05-07	2.90	2.88	0.04	1.41%	2.87	2.95	392726	11396	0.65%
2025-05-06	2.83	2.84	0.05	1.79%	2.81	2.89	572893	16305	0.95%
2025-04-30	2.84	2.79	0.09	3.33%	2.79	2.97	820703	23514	1.36%
2025-04-29	2.71	2.70	-0.01	-0.37%	2.69	2.73	159668	4320	0.26%
2025-04-28	2.82	2.71	-0.10	-3.56%	2.69	2.83	284600	7750	0.47%
2025-04-25	2.83	2.81	-0.03	-1.06%	2.79	2.90	276682	7889	0.46%
2025-04-24	2.82	2.84	0.02	0.71%	2.78	2.86	238433	6736	0.39%