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
2025-09-15	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%
2025-07-23	18.21	18.26	0.04	0.22%	18.15	18.40	28234	5157	0.70%
2025-07-22	18.38	18.22	-0.13	-0.71%	18.17	18.38	22670	4134	0.57%
2025-07-21	18.23	18.35	0.14	0.77%	18.02	18.35	29373	5374	0.73%
2025-07-18	18.17	18.21	-0.02	-0.11%	18.07	18.23	15803	2865	0.39%
2025-07-17	18.10	18.23	0.03	0.16%	18.10	18.30	19154	3489	0.48%
2025-07-16	17.92	18.20	0.25	1.39%	17.89	18.20	26983	4892	0.67%
2025-07-15	18.10	17.95	-0.14	-0.77%	17.86	18.10	21787	3914	0.54%
2025-07-14	18.02	18.09	0.03	0.17%	17.99	18.16	23913	4323	0.60%
2025-07-11	18.26	18.06	-0.27	-1.47%	18.05	18.32	34548	6261	0.86%
2025-07-10	18.35	18.33	-0.20	-1.08%	18.21	18.46	35263	6456	0.88%
2025-07-09	18.42	18.53	0.11	0.60%	18.28	18.60	69721	12870	1.74%
2025-07-08	18.00	18.42	0.37	2.05%	17.97	18.48	50778	9283	1.27%
2025-07-07	17.92	18.05	0.15	0.84%	17.83	18.05	18345	3294	0.46%
2025-07-04	18.08	17.90	-0.25	-1.38%	17.90	18.17	22929	4123	0.57%
2025-07-03	18.02	18.15	0.15	0.83%	17.94	18.18	27377	4958	0.68%
2025-07-02	18.07	18.00	-0.09	-0.50%	17.90	18.23	26469	4764	0.66%
2025-07-01	18.35	18.09	-0.18	-0.99%	18.00	18.35	32041	5805	0.80%
2025-06-30	18.06	18.27	0.29	1.61%	17.98	18.29	40574	7363	1.01%
2025-06-27	18.06	17.98	-0.14	-0.77%	17.96	18.15	29277	5279	0.73%
2025-06-26	18.03	18.12	0.07	0.39%	17.82	18.16	40637	7332	1.01%
2025-06-25	18.00	18.05	0.02	0.11%	17.83	18.11	43131	7747	1.08%
2025-06-24	17.75	18.03	0.50	2.85%	17.75	18.06	54529	9777	1.36%
2025-06-23	17.46	17.53	0.04	0.23%	17.32	17.55	32306	5642	0.81%
2025-06-20	17.68	17.49	-0.15	-0.85%	17.42	17.72	28947	5091	0.72%
2025-06-19	18.25	17.84	-0.55	-2.99%	17.75	18.36	47743	8604	1.19%
2025-06-18	18.15	18.39	0.13	0.71%	18.05	18.41	41471	7540	1.03%
2025-06-17	18.48	18.26	-0.26	-1.40%	18.15	18.58	45770	8382	1.14%
2025-06-16	18.37	18.52	0.11	0.60%	18.16	18.55	38346	7063	0.96%
2025-06-13	19.00	18.41	-0.69	-3.61%	18.40	19.01	79346	14762	1.98%
2025-06-12	19.00	19.10	-0.10	-0.52%	18.80	19.24	78984	15056	1.97%
2025-06-11	18.98	19.20	0.24	1.27%	18.88	19.37	106661	20426	2.66%
2025-06-10	19.85	18.96	-0.79	-4.00%	18.87	19.85	150601	28874	3.76%
2025-06-09	20.00	19.75	-0.77	-3.75%	19.57	20.15	176442	34928	4.40%