华兴源创 (688001) - 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
2026-05-22	67.44	68.79	2.02	3.03%	65.20	70.10	155807	106356	3.30%
2026-05-21	63.50	66.77	5.46	8.91%	63.50	71.98	230531	158043	4.89%
2026-05-20	56.58	61.31	4.16	7.28%	56.58	63.53	182652	112116	3.87%
2026-05-19	56.83	57.15	-0.06	-0.10%	54.95	57.69	112313	63154	2.46%
2026-05-18	56.84	57.21	-0.78	-1.35%	56.55	59.85	106509	61857	2.33%
2026-05-15	59.50	57.99	-1.81	-3.03%	56.80	59.90	143244	83407	3.13%
2026-05-14	60.01	59.80	-2.61	-4.18%	59.00	62.50	172191	104060	3.77%
2026-05-13	61.00	62.41	-0.27	-0.43%	58.95	62.64	215141	130555	4.71%
2026-05-12	61.69	62.68	1.03	1.67%	60.46	63.53	173277	107149	3.79%
2026-05-11	63.00	61.65	-2.25	-3.52%	61.03	63.30	185309	115087	4.05%
2026-05-08	57.43	63.90	7.04	12.38%	56.95	64.33	247863	152112	5.42%
2026-05-07	51.58	56.86	4.33	8.24%	50.71	58.00	236613	128977	5.32%
2026-05-06	53.09	52.53	-0.38	-0.72%	51.75	54.77	143966	75707	3.24%
2026-04-30	55.80	52.91	-2.09	-3.80%	52.28	55.99	232891	125141	5.24%
2026-04-29	57.69	55.00	-3.86	-6.56%	54.80	59.48	194958	110321	4.39%
2026-04-28	59.80	58.86	-1.80	-2.97%	55.80	61.20	267456	155734	6.02%
2026-04-27	52.25	60.66	10.11	20.00%	51.98	60.66	264377	147760	5.95%
2026-04-24	50.70	50.55	4.48	9.72%	49.31	54.23	268480	139429	6.04%
2026-04-23	47.52	46.07	-1.45	-3.05%	44.60	48.50	125890	57595	2.83%
2026-04-22	43.84	47.52	3.38	7.66%	43.56	49.12	131518	61053	2.96%
2026-04-21	43.55	44.14	0.29	0.66%	42.68	45.11	79346	34838	1.79%
2026-04-20	44.48	43.85	-0.65	-1.46%	43.25	45.30	98144	43087	2.21%
2026-04-17	40.86	44.50	3.66	8.96%	40.53	45.79	137483	59942	3.09%
2026-04-16	41.30	40.84	-0.78	-1.87%	40.29	41.88	80701	33050	1.82%
2026-04-15	42.44	41.62	-0.79	-1.86%	41.40	42.93	65654	27650	1.48%
2026-04-14	41.32	42.41	1.51	3.69%	40.99	43.28	105462	44399	2.37%
2026-04-13	40.60	40.90	1.10	2.76%	40.00	42.38	87845	36243	1.98%
2026-04-10	42.32	39.80	-2.10	-5.01%	39.29	42.40	107352	43166	2.42%
2026-04-09	38.76	41.90	2.94	7.55%	38.35	42.41	142101	57512	3.20%
2026-04-08	37.71	38.96	1.61	4.31%	36.55	39.72	134382	51153	3.02%
2026-04-07	35.10	37.35	2.38	6.81%	34.83	38.20	94343	34888	2.12%
2026-04-03	32.99	34.97	2.30	7.04%	32.59	35.47	87291	29821	1.96%
2026-04-02	31.37	32.67	0.96	3.03%	31.30	34.17	79428	26291	1.79%
2026-04-01	31.00	31.71	1.42	4.69%	30.71	32.17	36793	11556	0.83%
2026-03-31	30.51	30.29	-0.31	-1.01%	30.21	31.69	32357	10006	0.73%
2026-03-30	30.29	30.60	0.30	0.99%	29.27	31.17	29517	8905	0.66%
2026-03-27	29.52	30.30	0.14	0.46%	29.50	30.50	22683	6822	0.51%
2026-03-26	30.68	30.16	-0.68	-2.20%	29.93	31.44	32195	9828	0.72%
2026-03-25	30.00	30.84	0.84	2.80%	30.00	31.49	39413	12148	0.89%
2026-03-24	29.39	30.00	1.81	6.42%	28.18	30.27	50337	14671	1.13%
2026-03-23	30.31	28.19	-2.24	-7.36%	27.83	30.31	60828	17604	1.37%
2026-03-20	31.55	30.43	-0.96	-3.06%	30.33	32.08	41345	12898	0.93%
2026-03-19	32.25	31.39	-1.38	-4.21%	31.00	32.57	44238	14002	1.00%
2026-03-18	32.47	32.77	0.94	2.95%	31.70	32.80	40812	13209	0.92%
2026-03-17	33.73	31.83	-1.71	-5.10%	31.81	33.80	49139	16010	1.11%
2026-03-16	33.11	33.54	0.39	1.18%	32.15	34.19	51992	17223	1.17%
2026-03-13	34.72	33.15	-1.43	-4.14%	33.10	35.00	60933	20606	1.37%
2026-03-12	36.20	34.58	-1.23	-3.43%	34.24	36.21	91549	32110	2.06%
2026-03-11	32.44	35.81	3.50	10.83%	32.24	38.50	167619	59966	3.77%
2026-03-10	32.11	32.31	0.84	2.67%	31.80	32.43	49794	16016	1.12%
2026-03-09	26.30	31.47	-1.39	-4.23%	26.30	31.96	78191	24015	1.76%
2026-03-06	33.89	32.86	-1.69	-4.89%	32.37	34.59	94559	31516	2.13%
2026-03-05	30.65	34.55	4.44	14.75%	30.65	34.99	127721	42600	2.87%
2026-03-04	30.75	30.11	-0.78	-2.53%	30.00	31.44	40732	12407	0.92%
2026-03-03	33.41	30.89	-2.36	-7.10%	30.83	33.70	58305	18615	1.31%
2026-03-02	33.90	33.25	-1.43	-4.12%	33.00	34.48	56475	18868	1.27%
2026-02-27	35.01	34.68	-0.66	-1.87%	34.36	35.18	36527	12663	0.82%
2026-02-26	34.01	35.34	1.24	3.64%	33.66	35.95	65001	22696	1.46%
2026-02-25	34.05	34.10	-0.29	-0.84%	33.65	34.43	41860	14210	0.94%
2026-02-24	35.32	34.39	-0.67	-1.91%	33.75	35.41	64137	22062	1.44%