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
2025-04-03	16.29	16.30	-0.49	-2.92%	16.00	16.54	90623	14701	2.26%
2025-04-02	18.05	16.79	-1.40	-7.70%	16.71	19.25	158933	29121	3.96%
2025-04-01	18.00	18.19	0.04	0.22%	17.95	18.50	27765	5048	0.69%
2025-03-31	17.38	18.15	0.57	3.24%	17.38	18.45	46084	8339	1.15%
2025-03-28	17.59	17.58	0.02	0.11%	17.46	17.75	15218	2675	0.38%
2025-03-27	17.70	17.56	-0.27	-1.51%	17.52	17.82	17059	3017	0.43%
2025-03-26	17.55	17.83	0.21	1.19%	17.51	18.15	26218	4684	0.65%
2025-03-25	17.87	17.62	-0.25	-1.40%	17.58	17.89	24663	4361	0.62%
2025-03-24	17.68	17.87	0.13	0.73%	17.36	17.97	45668	8080	1.14%
2025-03-21	18.45	17.74	-0.71	-3.85%	17.66	18.45	49907	8954	1.24%
2025-03-20	17.80	18.45	0.51	2.84%	17.76	18.63	67772	12389	1.69%
2025-03-19	17.60	17.94	0.28	1.59%	17.51	18.09	39863	7117	0.99%
2025-03-18	17.18	17.66	0.45	2.61%	17.16	17.75	37085	6479	0.92%
2025-03-17	17.21	17.21	0.00	0.00%	17.00	17.55	19406	3330	0.48%
2025-03-14	16.90	17.21	0.22	1.29%	16.70	17.26	37464	6384	0.93%
2025-03-13	16.70	16.99	0.25	1.49%	16.63	17.32	44954	7612	1.12%
2025-03-12	16.81	16.74	-0.05	-0.30%	16.72	16.89	13114	2203	0.33%
2025-03-11	16.56	16.79	0.00	0.00%	16.56	16.87	12089	2022	0.30%
2025-03-10	16.82	16.79	0.01	0.06%	16.72	16.94	13792	2319	0.34%
2025-03-07	16.71	16.78	0.08	0.48%	16.64	16.85	12519	2099	0.31%
2025-03-06	16.81	16.70	-0.04	-0.24%	16.67	16.82	13915	2328	0.35%
2025-03-05	16.70	16.74	0.07	0.42%	16.58	16.80	11853	1980	0.30%
2025-03-04	16.48	16.67	0.17	1.03%	16.40	16.73	12910	2147	0.32%
2025-03-03	16.40	16.50	0.07	0.43%	16.37	16.82	19223	3190	0.48%
2025-02-28	16.65	16.43	-0.33	-1.97%	16.41	16.77	16631	2744	0.41%
2025-02-27	16.94	16.76	0.02	0.12%	16.53	16.95	15736	2621	0.39%
2025-02-26	16.35	16.74	0.37	2.26%	16.35	16.95	27836	4652	0.69%
2025-02-25	16.22	16.37	0.07	0.43%	16.14	16.71	14864	2444	0.37%
2025-02-24	16.48	16.30	-0.12	-0.73%	16.19	16.48	12809	2085	0.32%
2025-02-21	16.30	16.42	0.04	0.24%	16.17	16.49	16215	2640	0.40%
2025-02-20	16.53	16.38	-0.05	-0.30%	16.30	16.60	15844	2598	0.40%
2025-02-19	15.96	16.43	0.41	2.56%	15.96	16.45	16727	2729	0.42%
2025-02-18	16.25	16.02	-0.18	-1.11%	15.96	16.25	13218	2133	0.33%
2025-02-17	16.21	16.20	0.01	0.06%	16.10	16.37	11788	1906	0.29%
2025-02-14	16.13	16.19	0.06	0.37%	16.09	16.36	9608	1560	0.24%
2025-02-13	16.37	16.13	-0.24	-1.47%	16.11	16.37	12860	2083	0.32%
2025-02-12	16.47	16.37	-0.04	-0.24%	16.26	16.47	10634	1739	0.27%
2025-02-11	16.45	16.41	-0.02	-0.12%	16.27	16.55	11137	1822	0.28%
2025-02-10	16.18	16.43	0.25	1.55%	16.13	16.47	15817	2575	0.39%
2025-02-07	16.16	16.18	0.03	0.19%	16.06	16.35	19288	3131	0.48%
2025-02-06	15.82	16.15	0.34	2.15%	15.74	16.30	14593	2335	0.36%
2025-02-05	15.76	15.81	0.05	0.32%	15.76	15.98	8756	1387	0.22%
2025-01-27	15.98	15.76	-0.14	-0.88%	15.74	16.02	8646	1370	0.22%
2025-01-24	15.76	15.90	0.12	0.76%	15.70	15.94	8913	1412	0.22%
2025-01-23	16.09	15.78	-0.14	-0.88%	15.78	16.09	10274	1640	0.26%
2025-01-22	15.91	15.92	-0.10	-0.62%	15.89	16.05	6530	1042	0.16%
2025-01-21	16.07	16.02	0.03	0.19%	15.90	16.10	5973	954	0.15%
2025-01-20	15.98	15.99	0.09	0.57%	15.91	16.15	8244	1320	0.21%
2025-01-17	15.87	15.90	0.04	0.25%	15.85	16.08	9653	1539	0.24%
2025-01-16	15.80	15.86	0.13	0.83%	15.66	15.92	10583	1674	0.26%
2025-01-15	15.88	15.73	-0.11	-0.69%	15.70	15.90	8429	1330	0.21%
2025-01-14	15.47	15.84	0.32	2.06%	15.47	15.90	17775	2800	0.44%
2025-01-13	15.60	15.52	-0.06	-0.39%	15.35	15.69	10364	1610	0.26%
2025-01-10	15.54	15.58	0.03	0.19%	15.47	15.87	15029	2356	0.37%
2025-01-09	15.56	15.55	-0.07	-0.45%	15.46	15.66	6136	955	0.15%
2025-01-08	15.60	15.62	0.03	0.19%	15.25	15.66	11591	1794	0.29%
2025-01-07	15.53	15.59	0.15	0.97%	15.32	15.63	9315	1445	0.23%
2025-01-06	15.53	15.44	-0.09	-0.58%	15.24	15.71	12572	1940	0.31%
2025-01-03	15.80	15.53	-0.27	-1.71%	15.46	15.86	16501	2578	0.41%
2025-01-02	16.29	15.80	-0.50	-3.07%	15.61	16.30	24781	3947	0.62%
2024-12-31	16.69	16.30	-0.40	-2.40%	16.29	16.75	17978	2961	0.45%
2024-12-30	16.62	16.70	-0.07	-0.42%	16.36	16.84	19268	3205	0.48%
2024-12-27	16.65	16.77	-0.06	-0.36%	16.60	16.93	25762	4311	0.64%
2024-12-26	16.43	16.83	0.44	2.68%	16.30	17.20	44635	7499	1.11%
2024-12-25	16.29	16.39	0.05	0.31%	16.14	16.46	10052	1641	0.25%