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
2026-09-11	2.29	2.21	-0.08	-3.49%	2.19	2.29	459644	10191	0.76%
2026-09-10	2.31	2.29	-0.02	-0.87%	2.26	2.32	286784	6561	0.47%
2026-09-09	2.35	2.31	-0.04	-1.70%	2.29	2.37	414265	9587	0.69%
2026-09-08	2.29	2.35	0.05	2.17%	2.29	2.38	443243	10413	0.73%
2026-09-07	2.32	2.30	-0.02	-0.86%	2.29	2.32	355650	8190	0.59%
2026-09-04	2.29	2.32	0.03	1.31%	2.27	2.36	542568	12662	0.90%
2026-09-03	2.28	2.29	0.01	0.44%	2.24	2.34	402434	9218	0.67%
2026-09-02	2.29	2.28	-0.02	-0.87%	2.23	2.33	473761	10708	0.78%
2026-09-01	2.24	2.30	0.03	1.32%	2.24	2.33	484206	11112	0.80%
2026-08-31	2.41	2.27	-0.07	-2.99%	2.26	2.44	747246	17428	1.24%
2026-08-28	2.28	2.34	0.06	2.63%	2.27	2.36	435814	10126	0.72%
2026-08-27	2.30	2.28	-0.01	-0.44%	2.25	2.31	302427	6887	0.50%
2026-08-26	2.25	2.29	0.02	0.88%	2.25	2.32	308185	7079	0.51%
2026-08-25	2.19	2.27	0.07	3.18%	2.19	2.27	359493	8076	0.59%
2026-08-24	2.20	2.20	-0.01	-0.45%	2.17	2.22	259636	5690	0.43%
2026-08-21	2.28	2.21	-0.09	-3.91%	2.18	2.29	544739	12013	0.90%
2026-08-20	2.23	2.30	0.06	2.68%	2.23	2.35	571640	13119	0.95%
2026-08-19	2.25	2.24	-0.03	-1.32%	2.22	2.29	298474	6715	0.49%
2026-08-18	2.23	2.27	0.03	1.34%	2.23	2.37	454331	10382	0.75%
2026-08-17	2.23	2.24	0.02	0.90%	2.19	2.25	234838	5231	0.39%
2026-08-14	2.27	2.22	-0.05	-2.20%	2.21	2.27	254165	5672	0.42%
2026-08-13	2.35	2.27	-0.08	-3.40%	2.26	2.37	416630	9531	0.69%
2026-08-12	2.28	2.35	0.07	3.07%	2.27	2.37	419833	9770	0.69%
2026-08-11	2.27	2.28	0.02	0.88%	2.24	2.30	321855	7317	0.53%
2026-08-10	2.21	2.26	0.05	2.26%	2.20	2.28	378511	8518	0.63%
2026-08-07	2.26	2.21	-0.05	-2.21%	2.17	2.26	352872	7750	0.58%
2026-08-06	2.26	2.26	0.00	0.00%	2.20	2.28	290350	6510	0.48%
2026-08-05	2.27	2.26	-0.01	-0.44%	2.24	2.28	214232	4841	0.35%
2026-08-04	2.32	2.27	-0.05	-2.16%	2.27	2.34	278595	6380	0.46%
2026-08-03	2.26	2.33	0.07	3.10%	2.26	2.34	346538	7979	0.57%
2026-07-31	2.25	2.26	0.00	0.00%	2.23	2.28	305061	6866	0.50%
2026-07-30	2.22	2.26	0.04	1.80%	2.21	2.27	318191	7147	0.53%
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%