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
2025-08-01	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%
2025-06-06	22.15	20.52	-2.28	-10.00%	20.52	22.18	218420	46096	5.45%
2025-06-05	26.61	22.80	-1.39	-5.75%	22.03	26.61	328869	76940	8.20%
2025-06-04	24.19	24.19	2.20	10.00%	24.19	24.19	28567	6910	0.71%
2025-06-03	17.99	21.99	2.00	10.01%	17.99	21.99	178113	35941	4.44%
2025-05-30	21.45	19.99	0.49	2.51%	18.60	21.45	292150	59629	7.29%
2025-05-29	19.50	19.50	1.77	9.98%	19.50	19.50	40704	7937	1.02%
2025-05-28	16.17	17.73	1.61	9.99%	16.04	17.73	71695	12624	1.79%
2025-05-27	16.02	16.12	0.01	0.06%	15.92	16.15	8295	1331	0.21%
2025-05-26	16.12	16.11	0.00	0.00%	15.98	16.20	9424	1516	0.24%
2025-05-23	16.19	16.11	-0.08	-0.49%	16.10	16.43	9660	1571	0.24%
2025-05-22	16.66	16.19	-0.16	-0.98%	16.13	16.66	10191	1658	0.25%
2025-05-21	15.80	16.35	-0.13	-0.79%	15.80	16.50	10019	1637	0.25%
2025-05-20	16.35	16.48	0.10	0.61%	16.26	16.49	9594	1573	0.24%
2025-05-19	16.50	16.38	-0.04	-0.24%	16.23	16.50	7824	1278	0.20%
2025-05-16	16.12	16.42	0.19	1.17%	16.12	16.46	10164	1665	0.25%
2025-05-15	16.27	16.23	-0.01	-0.06%	16.17	16.48	9167	1489	0.23%
2025-05-14	16.41	16.24	-0.17	-1.04%	16.22	16.46	12789	2083	0.32%
2025-05-13	16.53	16.41	-0.08	-0.49%	16.36	16.69	10480	1729	0.26%
2025-05-12	16.50	16.49	0.16	0.98%	16.38	16.57	10060	1657	0.25%
2025-05-09	16.50	16.33	-0.13	-0.79%	16.17	16.50	13569	2213	0.34%
2025-05-08	16.25	16.46	0.20	1.23%	16.16	16.54	10303	1691	0.26%
2025-05-07	16.27	16.26	0.09	0.56%	16.09	16.35	14167	2297	0.35%
2025-05-06	15.95	16.17	0.20	1.25%	15.88	16.17	12495	2000	0.31%
2025-04-30	15.72	15.97	0.25	1.59%	15.61	16.10	11529	1828	0.29%
2025-04-29	15.55	15.72	0.17	1.09%	15.41	15.80	8791	1380	0.22%
2025-04-28	15.94	15.55	-0.26	-1.64%	15.48	16.01	13071	2042	0.33%
2025-04-25	15.77	15.81	0.07	0.44%	15.63	15.92	10148	1603	0.25%
2025-04-24	15.61	15.74	0.11	0.70%	15.46	15.79	15264	2387	0.38%