合兴股份 (605005) - 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
2025-12-16	19.21	19.66	0.62	3.26%	18.87	20.49	107269	21014	2.68%
2025-12-15	19.33	19.04	-0.29	-1.50%	18.80	19.33	32856	6259	0.82%
2025-12-12	19.54	19.33	-0.14	-0.72%	19.20	19.79	76461	14911	1.91%
2025-12-11	19.11	19.47	0.36	1.88%	19.02	19.61	75022	14579	1.87%
2025-12-10	19.24	19.11	-0.18	-0.93%	19.05	19.55	29137	5621	0.73%
2025-12-09	19.16	19.29	0.16	0.84%	19.02	19.32	30511	5855	0.76%
2025-12-08	18.80	19.13	0.42	2.24%	18.60	19.36	49874	9513	1.24%
2025-12-05	18.65	18.71	-0.09	-0.48%	18.42	18.80	16396	3056	0.41%
2025-12-04	19.16	18.80	-0.30	-1.57%	18.76	19.20	16655	3146	0.42%
2025-12-03	19.06	19.10	0.07	0.37%	18.83	19.10	15802	2999	0.39%
2025-12-02	19.42	19.03	-0.41	-2.11%	18.92	19.44	31519	6029	0.79%
2025-12-01	19.12	19.44	0.34	1.78%	19.01	19.45	41114	7921	1.03%
2025-11-28	19.03	19.10	0.07	0.37%	18.93	19.22	17764	3393	0.44%
2025-11-27	18.80	19.03	0.11	0.58%	18.76	19.12	12444	2362	0.31%
2025-11-26	19.17	18.92	-0.29	-1.51%	18.84	19.38	21091	4027	0.53%
2025-11-25	19.00	19.21	0.27	1.43%	18.98	19.28	34750	6649	0.87%
2025-11-24	18.86	18.94	0.09	0.48%	18.68	18.97	20880	3941	0.52%
2025-11-21	18.95	18.85	-0.09	-0.48%	18.50	19.13	23025	4338	0.57%
2025-11-20	19.10	18.94	-0.18	-0.94%	18.92	19.23	17221	3278	0.43%
2025-11-19	18.95	19.12	-0.02	-0.10%	18.95	19.34	28428	5458	0.71%
2025-11-18	18.91	19.14	0.16	0.84%	18.82	19.29	27008	5154	0.67%
2025-11-17	18.91	18.98	-0.02	-0.11%	18.74	19.10	13191	2498	0.33%
2025-11-14	19.48	19.00	-0.35	-1.81%	19.00	19.48	21800	4163	0.54%
2025-11-13	19.10	19.35	0.35	1.84%	19.00	19.50	42556	8216	1.06%
2025-11-12	19.11	19.00	-0.10	-0.52%	18.92	19.19	15089	2872	0.38%
2025-11-11	19.14	19.10	0.03	0.16%	18.99	19.26	16240	3103	0.40%
2025-11-10	19.14	19.07	-0.04	-0.21%	18.91	19.17	16189	3086	0.40%
2025-11-07	18.80	19.11	0.00	0.00%	18.76	19.23	21495	4088	0.54%
2025-11-06	18.62	19.11	0.47	2.52%	18.60	19.59	43048	8239	1.07%
2025-11-05	18.15	18.64	0.46	2.53%	18.01	19.23	35723	6638	0.89%
2025-11-04	18.20	18.18	-0.07	-0.38%	17.99	18.33	9973	1804	0.25%
2025-11-03	18.23	18.25	0.08	0.44%	18.04	18.29	8951	1628	0.22%
2025-10-31	18.12	18.17	0.08	0.44%	18.08	18.44	12367	2256	0.31%
2025-10-30	18.41	18.09	-0.23	-1.26%	18.07	18.41	13952	2535	0.35%
2025-10-29	18.40	18.32	-0.16	-0.87%	18.17	18.45	11682	2138	0.29%
2025-10-28	18.51	18.48	0.04	0.22%	18.28	18.55	10948	2016	0.27%
2025-10-27	18.40	18.44	0.07	0.38%	18.32	18.55	11043	2036	0.28%
2025-10-24	18.20	18.37	0.13	0.71%	18.20	18.45	9955	1827	0.25%
2025-10-23	18.19	18.24	0.03	0.16%	17.98	18.29	10850	1965	0.27%
2025-10-22	18.16	18.21	-0.08	-0.44%	18.16	18.35	6922	1264	0.17%
2025-10-21	17.99	18.29	0.31	1.72%	17.90	18.35	9874	1797	0.25%
2025-10-20	17.95	17.98	0.03	0.17%	17.88	18.18	9299	1674	0.23%
2025-10-17	18.28	17.95	-0.45	-2.45%	17.94	18.39	14026	2539	0.35%
2025-10-16	18.30	18.40	0.15	0.82%	18.21	18.77	15827	2923	0.39%
2025-10-15	18.10	18.25	0.15	0.83%	18.01	18.30	11998	2181	0.30%
2025-10-14	18.47	18.10	-0.19	-1.04%	18.05	18.52	16350	2986	0.41%
2025-10-13	18.55	18.29	-0.53	-2.82%	18.04	18.55	20430	3736	0.51%
2025-10-10	18.46	18.82	0.27	1.46%	18.44	19.29	29298	5535	0.73%
2025-10-09	18.57	18.55	-0.09	-0.48%	18.41	18.90	18254	3392	0.46%
2025-09-30	18.97	18.64	-0.16	-0.85%	18.54	18.98	16639	3108	0.41%
2025-09-29	18.82	18.80	-0.02	-0.11%	18.53	18.94	15308	2872	0.38%
2025-09-26	19.03	18.82	-0.21	-1.10%	18.81	19.15	15099	2859	0.38%
2025-09-25	18.92	19.03	0.01	0.05%	18.86	19.11	14262	2709	0.36%
2025-09-24	19.11	19.02	-0.06	-0.31%	18.90	19.15	13200	2510	0.33%
2025-09-23	18.88	19.08	0.04	0.21%	18.62	19.09	18482	3484	0.46%
2025-09-22	19.40	19.04	-0.17	-0.88%	18.91	19.40	14366	2740	0.36%
2025-09-19	19.05	19.21	0.16	0.84%	18.90	19.24	18864	3601	0.47%
2025-09-18	19.15	19.05	-0.09	-0.47%	18.88	19.33	24958	4765	0.62%
2025-09-17	19.17	19.14	-0.04	-0.21%	19.02	19.34	18503	3543	0.46%
2025-09-16	18.77	19.18	0.43	2.29%	18.70	19.41	35499	6773	0.89%
2025-09-15	18.68	18.75	0.16	0.86%	18.61	18.95	24870	4671	0.62%
2025-09-12	19.11	18.59	-0.51	-2.67%	18.56	19.18	40663	7605	1.01%
2025-09-11	18.88	19.10	-0.06	-0.31%	18.51	19.27	33017	6272	0.82%
2025-09-10	18.95	19.16	0.05	0.26%	18.95	19.46	24542	4718	0.61%
2025-09-09	19.39	19.11	-0.19	-0.98%	18.88	19.45	27870	5319	0.70%
2025-09-08	19.42	19.30	-0.28	-1.43%	19.28	19.68	40342	7839	1.01%