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
2025-10-31	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%
2025-09-05	19.22	19.58	0.23	1.19%	19.07	19.72	40458	7864	1.01%
2025-09-04	18.95	19.35	0.34	1.79%	18.62	19.41	58851	11231	1.47%
2025-09-03	19.13	19.01	-0.15	-0.78%	18.92	21.08	99767	19518	2.49%
2025-09-02	19.25	19.16	-0.09	-0.47%	18.43	19.26	40720	7654	1.02%
2025-09-01	19.33	19.25	-0.06	-0.31%	19.14	19.49	21796	4197	0.54%
2025-08-29	19.58	19.31	-0.31	-1.58%	19.30	19.63	22252	4326	0.55%
2025-08-28	19.70	19.62	-0.15	-0.76%	19.05	19.93	50079	9748	1.25%
2025-08-27	20.29	19.77	-0.50	-2.47%	19.75	20.33	54622	10933	1.36%
2025-08-26	20.20	20.27	0.01	0.05%	20.18	20.37	33876	6872	0.84%
2025-08-25	20.38	20.26	-0.05	-0.25%	20.13	20.39	46838	9470	1.17%
2025-08-22	20.01	20.31	0.13	0.64%	20.00	20.38	43945	8875	1.10%
2025-08-21	20.25	20.18	-0.01	-0.05%	20.01	20.26	39375	7925	0.98%
2025-08-20	19.96	20.19	0.18	0.90%	19.90	20.30	58442	11757	1.46%
2025-08-19	19.50	20.01	0.50	2.56%	19.38	20.29	75665	15058	1.89%
2025-08-18	19.43	19.51	0.10	0.52%	19.33	19.58	40049	7783	1.00%
2025-08-15	19.25	19.41	0.12	0.62%	19.21	19.46	43444	8402	1.08%
2025-08-14	19.72	19.29	-0.31	-1.58%	19.29	19.72	45485	8845	1.13%
2025-08-13	19.52	19.60	0.10	0.51%	19.33	19.80	53032	10358	1.32%
2025-08-12	19.26	19.50	0.20	1.04%	19.18	20.08	64495	12616	1.61%
2025-08-11	19.01	19.30	0.37	1.95%	18.94	19.36	63095	12094	1.57%
2025-08-08	18.88	18.93	0.07	0.37%	18.74	18.93	28000	5276	0.70%
2025-08-07	18.75	18.86	0.07	0.37%	18.69	19.00	34345	6476	0.86%
2025-08-06	18.74	18.79	0.05	0.27%	18.62	18.88	31658	5941	0.79%
2025-08-05	18.54	18.74	0.28	1.52%	18.40	18.80	50213	9370	1.25%
2025-08-04	18.14	18.46	0.24	1.32%	18.04	18.47	19905	3646	0.50%
2025-08-01	18.00	18.22	0.22	1.22%	18.00	18.33	18810	3421	0.47%
2025-07-31	18.14	18.00	-0.19	-1.04%	17.99	18.33	23091	4188	0.58%
2025-07-30	18.41	18.19	-0.22	-1.20%	18.04	18.41	25852	4715	0.64%
2025-07-29	18.53	18.41	-0.12	-0.65%	18.26	18.53	21806	4004	0.54%
2025-07-28	18.38	18.53	0.11	0.60%	18.37	18.58	27687	5123	0.69%
2025-07-25	18.36	18.42	0.04	0.22%	18.29	18.44	23703	4359	0.59%
2025-07-24	18.28	18.38	0.12	0.66%	18.27	18.45	26365	4840	0.66%