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
2026-06-26	16.12	15.67	-0.45	-2.79%	15.54	16.23	20903	3288	0.52%
2026-06-25	16.01	16.12	-0.04	-0.25%	15.88	16.20	14535	2327	0.36%
2026-06-24	16.65	16.16	-0.49	-2.94%	15.98	16.69	16696	2704	0.42%
2026-06-23	16.65	16.65	-0.01	-0.06%	16.53	16.91	20456	3424	0.51%
2026-06-22	16.28	16.66	0.39	2.40%	15.90	16.79	26686	4355	0.67%
2026-06-18	15.84	16.27	0.43	2.71%	15.65	16.33	17471	2821	0.44%
2026-06-17	16.27	16.04	-0.23	-1.41%	16.02	16.43	10654	1715	0.27%
2026-06-16	16.46	16.27	-0.18	-1.09%	16.26	16.46	11607	1896	0.29%
2026-06-15	16.18	16.45	0.30	1.86%	16.18	16.47	17255	2822	0.43%
2026-06-12	16.08	16.15	0.33	2.09%	15.83	16.16	13273	2128	0.33%
2026-06-11	15.54	15.82	0.15	0.96%	15.54	15.90	12878	2023	0.32%
2026-06-10	15.80	15.67	-0.21	-1.32%	15.53	15.91	14742	2312	0.37%
2026-06-09	16.00	15.88	-0.13	-0.81%	15.77	16.11	20651	3281	0.51%
2026-06-08	16.12	16.01	-0.24	-1.48%	15.86	16.32	27111	4355	0.68%
2026-06-05	16.32	16.25	0.00	0.00%	16.13	16.42	15947	2592	0.40%
2026-06-04	16.26	16.25	-0.01	-0.06%	16.13	16.46	18127	2951	0.45%
2026-06-03	16.60	16.26	-0.35	-2.11%	16.18	16.60	27945	4548	0.70%
2026-06-02	16.76	16.61	-0.14	-0.84%	16.18	16.95	32152	5278	0.80%
2026-06-01	16.88	16.75	-0.11	-0.65%	16.58	16.95	28184	4713	0.70%
2026-05-29	16.73	16.86	0.19	1.14%	16.59	17.13	31647	5325	0.79%
2026-05-28	17.01	16.67	-0.34	-2.00%	16.40	17.01	41007	6836	1.02%
2026-05-27	18.10	17.01	-1.09	-6.02%	16.90	18.19	55788	9686	1.39%
2026-05-26	18.20	18.10	-0.24	-1.31%	17.92	18.27	22835	4130	0.57%
2026-05-25	18.60	18.34	-0.26	-1.40%	18.00	18.65	27605	5047	0.69%
2026-05-22	18.70	18.60	-0.02	-0.11%	18.25	18.70	24785	4587	0.62%
2026-05-21	19.06	18.62	-0.49	-2.56%	18.50	19.30	28985	5493	0.72%
2026-05-20	19.12	19.11	-0.07	-0.36%	18.93	19.33	22234	4245	0.55%
2026-05-19	19.00	19.18	0.29	1.54%	18.80	19.28	19603	3726	0.49%
2026-05-18	19.00	18.89	-0.15	-0.79%	18.78	19.04	24854	4685	0.62%
2026-05-15	18.82	19.04	0.22	1.17%	18.82	19.17	19819	3767	0.49%
2026-05-14	19.23	18.82	-0.41	-2.13%	18.77	19.31	30894	5850	0.77%
2026-05-13	19.20	19.23	0.08	0.42%	18.94	19.38	32201	6179	0.80%
2026-05-12	19.02	19.15	0.08	0.42%	18.98	19.23	22554	4310	0.56%
2026-05-11	19.34	19.07	-0.31	-1.60%	18.98	19.36	33442	6389	0.83%
2026-05-08	18.98	19.38	0.45	2.38%	18.59	19.46	45083	8659	1.12%
2026-05-07	19.05	18.93	-0.22	-1.15%	18.87	19.18	40224	7630	1.00%
2026-05-06	19.14	19.15	0.01	0.05%	18.96	19.29	38152	7288	0.95%
2026-04-30	19.36	19.14	-0.36	-1.85%	19.05	19.48	32086	6158	0.80%
2026-04-29	19.49	19.50	-0.19	-0.96%	19.31	19.63	34384	6699	0.86%
2026-04-28	20.32	19.69	-0.47	-2.33%	19.60	20.76	37772	7556	0.94%
2026-04-27	20.05	20.16	0.10	0.50%	19.87	20.40	29421	5945	0.73%
2026-04-24	20.57	20.06	-0.61	-2.95%	19.92	20.57	35375	7133	0.88%
2026-04-23	20.85	20.67	-0.10	-0.48%	20.50	21.14	39198	8169	0.98%
2026-04-22	20.58	20.77	0.11	0.53%	20.10	21.01	37005	7674	0.92%
2026-04-21	21.35	20.66	-0.70	-3.28%	20.44	21.35	50424	10430	1.26%
2026-04-20	20.87	21.36	0.52	2.50%	20.80	21.48	62306	13213	1.55%
2026-04-17	20.89	20.84	-0.12	-0.57%	20.71	21.09	34549	7206	0.86%
2026-04-16	20.88	20.96	0.13	0.62%	20.63	21.21	43779	9143	1.09%
2026-04-15	21.22	20.83	-0.39	-1.84%	20.52	21.33	58551	12168	1.46%
2026-04-14	20.99	21.22	0.37	1.77%	20.80	21.26	75346	15869	1.88%
2026-04-13	21.12	20.85	-0.47	-2.20%	20.79	21.32	63104	13186	1.57%
2026-04-10	20.78	21.32	0.15	0.71%	20.78	21.78	142227	30313	3.55%
2026-04-09	19.63	21.17	1.57	8.01%	19.41	21.56	167924	34969	4.19%
2026-04-08	19.20	19.60	0.56	2.94%	19.15	19.65	29651	5774	0.74%
2026-04-07	19.70	19.04	-0.41	-2.11%	18.81	19.70	38552	7349	0.96%
2026-04-03	20.39	19.45	-0.99	-4.84%	19.40	20.40	41283	8131	1.03%
2026-04-02	20.55	20.44	-0.09	-0.44%	20.30	20.65	23710	4853	0.59%
2026-04-01	20.55	20.53	0.08	0.39%	20.38	20.80	36093	7419	0.90%
2026-03-31	20.34	20.45	0.08	0.39%	20.24	20.66	35333	7227	0.88%
2026-03-30	20.40	20.37	-0.08	-0.39%	20.11	20.51	29225	5938	0.73%
2026-03-27	20.22	20.45	0.14	0.69%	20.03	20.53	43321	8811	1.08%
2026-03-26	20.11	20.31	0.29	1.45%	20.03	20.85	64088	13028	1.60%
2026-03-25	18.77	20.02	1.13	5.98%	18.77	20.45	80361	16006	2.00%
2026-03-24	18.86	18.89	0.34	1.83%	18.41	18.90	19875	3696	0.50%
2026-03-23	19.30	18.55	-0.91	-4.68%	18.53	19.34	42275	7991	1.05%