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
2026-05-06	19.14	19.15	0.01	0.05%	18.96	19.29	38152	7288	0.95%
2026-04-30	19.36	19.14	-0.36	-1.85%	19.05	19.48	32086	6158	0.80%
2026-04-29	19.49	19.50	-0.19	-0.96%	19.31	19.63	34384	6699	0.86%
2026-04-28	20.32	19.69	-0.47	-2.33%	19.60	20.76	37772	7556	0.94%
2026-04-27	20.05	20.16	0.10	0.50%	19.87	20.40	29421	5945	0.73%
2026-04-24	20.57	20.06	-0.61	-2.95%	19.92	20.57	35375	7133	0.88%
2026-04-23	20.85	20.67	-0.10	-0.48%	20.50	21.14	39198	8169	0.98%
2026-04-22	20.58	20.77	0.11	0.53%	20.10	21.01	37005	7674	0.92%
2026-04-21	21.35	20.66	-0.70	-3.28%	20.44	21.35	50424	10430	1.26%
2026-04-20	20.87	21.36	0.52	2.50%	20.80	21.48	62306	13213	1.55%
2026-04-17	20.89	20.84	-0.12	-0.57%	20.71	21.09	34549	7206	0.86%
2026-04-16	20.88	20.96	0.13	0.62%	20.63	21.21	43779	9143	1.09%
2026-04-15	21.22	20.83	-0.39	-1.84%	20.52	21.33	58551	12168	1.46%
2026-04-14	20.99	21.22	0.37	1.77%	20.80	21.26	75346	15869	1.88%
2026-04-13	21.12	20.85	-0.47	-2.20%	20.79	21.32	63104	13186	1.57%
2026-04-10	20.78	21.32	0.15	0.71%	20.78	21.78	142227	30313	3.55%
2026-04-09	19.63	21.17	1.57	8.01%	19.41	21.56	167924	34969	4.19%
2026-04-08	19.20	19.60	0.56	2.94%	19.15	19.65	29651	5774	0.74%
2026-04-07	19.70	19.04	-0.41	-2.11%	18.81	19.70	38552	7349	0.96%
2026-04-03	20.39	19.45	-0.99	-4.84%	19.40	20.40	41283	8131	1.03%
2026-04-02	20.55	20.44	-0.09	-0.44%	20.30	20.65	23710	4853	0.59%
2026-04-01	20.55	20.53	0.08	0.39%	20.38	20.80	36093	7419	0.90%
2026-03-31	20.34	20.45	0.08	0.39%	20.24	20.66	35333	7227	0.88%
2026-03-30	20.40	20.37	-0.08	-0.39%	20.11	20.51	29225	5938	0.73%
2026-03-27	20.22	20.45	0.14	0.69%	20.03	20.53	43321	8811	1.08%
2026-03-26	20.11	20.31	0.29	1.45%	20.03	20.85	64088	13028	1.60%
2026-03-25	18.77	20.02	1.13	5.98%	18.77	20.45	80361	16006	2.00%
2026-03-24	18.86	18.89	0.34	1.83%	18.41	18.90	19875	3696	0.50%
2026-03-23	19.30	18.55	-0.91	-4.68%	18.53	19.34	42275	7991	1.05%
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%