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
2026-03-20	19.55	19.46	-0.16	-0.82%	19.36	19.81	26275	5138	0.66%
2026-03-19	19.71	19.62	-0.20	-1.01%	19.55	19.97	32078	6346	0.80%
2026-03-18	19.58	19.82	0.25	1.28%	19.50	19.82	15672	3086	0.39%
2026-03-17	19.72	19.57	-0.12	-0.61%	19.43	19.82	18953	3712	0.47%
2026-03-16	20.07	19.69	-0.20	-1.01%	19.64	20.07	20259	4006	0.51%
2026-03-13	19.45	19.89	0.32	1.64%	19.45	20.00	30291	6008	0.76%
2026-03-12	19.89	19.57	-0.25	-1.26%	19.45	19.89	28138	5507	0.70%
2026-03-11	20.05	19.82	-0.12	-0.60%	19.51	20.06	37937	7529	0.95%
2026-03-10	19.89	19.94	0.11	0.55%	19.76	20.02	23790	4739	0.59%
2026-03-09	19.95	19.83	-0.15	-0.75%	19.63	19.97	21826	4319	0.54%
2026-03-06	19.47	19.98	0.39	1.99%	19.47	19.98	29712	5905	0.74%
2026-03-05	19.99	19.59	-0.16	-0.81%	19.48	20.03	30918	6105	0.77%
2026-03-04	18.88	19.75	0.47	2.44%	18.88	19.80	36443	7108	0.91%
2026-03-03	19.65	19.28	-0.30	-1.53%	19.28	19.79	29526	5769	0.74%
2026-03-02	19.25	19.58	0.08	0.41%	19.20	19.74	22232	4334	0.55%
2026-02-27	19.85	19.50	-0.29	-1.47%	19.47	19.85	23114	4514	0.58%
2026-02-26	19.21	19.79	0.58	3.02%	19.12	19.80	47284	9235	1.18%
2026-02-25	19.23	19.21	-0.02	-0.10%	19.08	19.35	15875	3045	0.40%
2026-02-24	19.40	19.23	-0.01	-0.05%	19.15	19.41	15448	2972	0.39%
2026-02-13	19.02	19.24	0.22	1.16%	18.97	19.26	18918	3626	0.47%
2026-02-12	19.24	19.02	-0.18	-0.94%	19.01	19.24	11778	2248	0.29%
2026-02-11	19.28	19.20	-0.03	-0.16%	19.15	19.44	13432	2585	0.33%
2026-02-10	19.05	19.23	0.18	0.94%	18.97	19.24	15363	2938	0.38%
2026-02-09	19.07	19.05	0.02	0.11%	18.97	19.15	12488	2379	0.31%
2026-02-06	18.87	19.03	0.05	0.26%	18.86	19.08	13025	2473	0.32%
2026-02-05	19.10	18.98	-0.12	-0.63%	18.86	19.15	18854	3583	0.47%
2026-02-04	19.08	19.10	0.02	0.10%	18.96	19.15	13995	2666	0.35%
2026-02-03	19.05	19.08	0.05	0.26%	18.95	19.27	16764	3198	0.42%
2026-02-02	19.51	19.03	-0.38	-1.96%	19.00	19.58	25719	4964	0.64%
2026-01-30	19.02	19.41	0.36	1.89%	18.88	19.41	40215	7722	1.00%
2026-01-29	19.10	19.05	-0.05	-0.26%	18.86	19.12	14948	2840	0.37%
2026-01-28	19.03	19.10	0.05	0.26%	18.95	19.13	18149	3454	0.45%
2026-01-27	19.00	19.05	0.00	0.00%	18.81	19.10	18918	3582	0.47%
2026-01-26	19.25	19.05	-0.08	-0.42%	18.91	19.26	21459	4075	0.54%
2026-01-23	18.87	19.13	0.20	1.06%	18.87	19.15	24726	4706	0.62%
2026-01-22	18.99	18.93	-0.05	-0.26%	18.86	19.00	14239	2693	0.36%
2026-01-21	18.90	18.98	0.05	0.26%	18.79	19.06	18383	3485	0.46%
2026-01-20	18.70	18.93	0.22	1.18%	18.65	19.00	26252	4950	0.65%
2026-01-19	18.66	18.71	-0.01	-0.05%	18.65	18.83	14290	2678	0.36%
2026-01-16	18.87	18.72	-0.06	-0.32%	18.65	18.90	14385	2692	0.36%
2026-01-15	18.60	18.78	0.18	0.97%	18.50	18.84	17182	3217	0.43%
2026-01-14	18.63	18.60	-0.08	-0.43%	18.46	18.81	27413	5103	0.68%
2026-01-13	18.87	18.68	-0.22	-1.16%	18.60	18.87	24438	4574	0.61%
2026-01-12	19.08	18.90	0.01	0.05%	18.76	19.10	31915	6018	0.80%
2026-01-09	18.84	18.89	0.04	0.21%	18.70	19.05	24015	4535	0.60%
2026-01-08	18.75	18.85	0.05	0.27%	18.71	18.93	22068	4152	0.55%
2026-01-07	19.23	18.80	-0.42	-2.19%	18.73	19.23	45171	8542	1.13%
2026-01-06	19.16	19.22	0.03	0.16%	19.00	19.32	39796	7629	0.99%
2026-01-05	19.10	19.19	0.01	0.05%	19.04	19.26	23402	4481	0.58%
2025-12-31	19.48	19.18	-0.27	-1.39%	19.13	19.64	28640	5514	0.71%
2025-12-30	19.56	19.45	-0.26	-1.32%	19.15	19.60	48431	9364	1.21%
2025-12-29	20.03	19.71	-0.40	-1.99%	19.66	20.11	40904	8114	1.02%
2025-12-26	20.37	20.11	-0.44	-2.14%	20.00	20.54	56619	11427	1.41%
2025-12-25	19.84	20.55	0.62	3.11%	19.52	20.99	89304	18245	2.23%
2025-12-24	19.82	19.93	0.12	0.61%	19.79	20.50	56377	11296	1.41%
2025-12-23	20.69	19.81	-0.91	-4.39%	19.77	20.70	90469	18137	2.26%
2025-12-22	20.42	20.72	0.48	2.37%	20.03	20.80	114995	23576	2.87%
2025-12-19	19.75	20.24	0.49	2.48%	19.60	20.43	98044	19798	2.44%
2025-12-18	19.50	19.75	0.08	0.41%	19.44	20.05	63424	12580	1.58%
2025-12-17	19.57	19.67	0.01	0.05%	19.25	20.08	84526	16638	2.11%
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%