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
2026-09-16	15.86	15.74	0.07	0.45%	15.53	15.86	7630	1199	0.19%
2026-09-15	15.95	15.67	-0.32	-2.00%	15.62	15.99	9687	1527	0.24%
2026-09-14	15.97	15.99	0.06	0.38%	15.52	16.30	11032	1773	0.28%
2026-09-11	16.16	15.93	-0.24	-1.48%	15.76	16.26	13965	2220	0.35%
2026-09-10	16.13	16.17	-0.04	-0.25%	16.13	16.38	12012	1953	0.30%
2026-09-09	16.17	16.21	0.06	0.37%	16.13	16.39	17712	2879	0.44%
2026-09-08	16.06	16.15	0.19	1.19%	15.84	16.24	16950	2722	0.42%
2026-09-07	16.10	15.96	-0.02	-0.13%	15.87	16.10	8987	1434	0.22%
2026-09-04	15.99	15.98	0.00	0.00%	15.92	16.15	11491	1841	0.29%
2026-09-03	16.10	15.98	-0.12	-0.75%	15.91	16.30	10706	1715	0.27%
2026-09-02	16.24	16.10	-0.14	-0.86%	16.05	16.25	9428	1522	0.24%
2026-09-01	16.05	16.24	0.19	1.18%	15.89	16.32	18568	3001	0.46%
2026-08-31	15.99	16.05	0.04	0.25%	15.85	16.06	8273	1321	0.21%
2026-08-28	16.07	16.01	-0.05	-0.31%	15.97	16.20	10545	1692	0.26%
2026-08-27	16.05	16.06	0.07	0.44%	15.87	16.10	11128	1782	0.28%
2026-08-26	16.02	15.99	-0.04	-0.25%	15.89	16.20	10716	1717	0.27%
2026-08-25	15.75	16.03	0.25	1.58%	15.43	16.12	18713	2957	0.47%
2026-08-24	15.59	15.78	0.19	1.22%	15.55	15.88	13923	2193	0.35%
2026-08-21	15.71	15.59	-0.17	-1.08%	15.45	15.76	8770	1363	0.22%
2026-08-20	15.52	15.76	0.40	2.60%	15.39	15.85	13241	2075	0.33%
2026-08-19	15.86	15.36	-0.49	-3.09%	15.34	15.86	9549	1479	0.24%
2026-08-18	15.75	15.85	0.18	1.15%	15.52	15.88	12783	2010	0.32%
2026-08-17	15.88	15.67	-0.27	-1.69%	15.55	15.94	14559	2281	0.36%
2026-08-14	15.72	15.94	0.36	2.31%	15.58	16.03	17960	2854	0.45%
2026-08-13	15.50	15.58	0.08	0.52%	15.42	15.79	12712	1992	0.32%
2026-08-12	15.42	15.50	0.07	0.45%	15.41	15.62	7764	1205	0.19%
2026-08-11	15.56	15.43	-0.15	-0.96%	15.40	15.67	9260	1434	0.23%
2026-08-10	15.45	15.58	0.20	1.30%	15.40	15.90	19039	2982	0.47%
2026-08-07	15.34	15.38	0.00	0.00%	15.23	15.59	19672	3032	0.49%
2026-08-06	15.12	15.38	0.27	1.79%	15.05	15.46	20362	3111	0.51%
2026-08-05	14.95	15.11	0.08	0.53%	14.93	15.15	13278	1997	0.33%
2026-08-04	15.12	15.03	0.01	0.07%	14.96	15.13	8102	1218	0.20%
2026-08-03	14.85	15.02	0.17	1.14%	14.79	15.04	9511	1421	0.24%
2026-07-31	15.00	14.85	0.03	0.20%	14.70	15.00	8938	1327	0.22%
2026-07-30	14.74	14.82	-0.05	-0.34%	14.73	15.13	8561	1277	0.21%
2026-07-29	14.69	14.87	0.26	1.78%	14.69	14.90	10725	1585	0.27%
2026-07-28	14.64	14.61	0.01	0.07%	14.51	14.78	8627	1263	0.22%
2026-07-27	14.53	14.60	0.13	0.90%	14.33	14.70	7735	1130	0.19%
2026-07-24	14.85	14.47	-0.24	-1.63%	14.40	14.85	7953	1156	0.20%
2026-07-23	14.40	14.71	0.21	1.45%	14.40	14.72	10614	1549	0.26%
2026-07-22	14.70	14.50	-0.18	-1.23%	14.36	14.76	14705	2128	0.37%
2026-07-21	14.56	14.68	-0.15	-1.01%	14.50	14.91	14812	2169	0.37%
2026-07-20	15.22	14.83	-0.17	-1.13%	14.60	15.27	17457	2608	0.44%
2026-07-17	15.55	15.00	-0.55	-3.54%	14.92	15.76	15447	2366	0.39%
2026-07-16	15.55	15.55	-0.03	-0.19%	15.42	15.75	7301	1141	0.18%
2026-07-15	15.48	15.58	0.15	0.97%	15.33	15.61	7996	1239	0.20%
2026-07-14	15.10	15.43	0.33	2.19%	15.10	15.54	11953	1834	0.30%
2026-07-13	15.59	15.10	-0.49	-3.14%	15.05	15.59	18573	2829	0.46%
2026-07-10	15.41	15.59	0.18	1.17%	15.20	15.66	13070	2024	0.33%
2026-07-09	15.50	15.41	-0.18	-1.15%	15.12	15.57	17126	2618	0.43%
2026-07-08	15.51	15.59	-0.05	-0.32%	15.41	15.70	11273	1752	0.28%
2026-07-07	15.81	15.64	-0.15	-0.95%	15.55	15.97	13300	2092	0.33%
2026-07-06	15.95	15.79	-0.16	-1.00%	15.76	16.15	11976	1903	0.30%
2026-07-03	15.78	15.95	0.17	1.08%	15.78	16.10	15105	2415	0.38%
2026-07-02	15.67	15.78	0.14	0.90%	15.61	16.14	13796	2193	0.34%
2026-07-01	16.00	15.64	-0.17	-1.08%	15.62	16.04	13010	2051	0.32%
2026-06-30	15.50	15.81	0.30	1.93%	15.42	15.88	10605	1663	0.26%
2026-06-29	15.70	15.51	-0.16	-1.02%	15.14	15.86	16582	2555	0.41%
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%