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
2026-03-20	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%
2026-02-13	32.85	35.06	1.91	5.76%	32.85	35.93	94906	33133	2.14%
2026-02-12	32.96	33.15	0.49	1.50%	32.54	33.25	21529	7103	0.48%
2026-02-11	32.54	32.66	-0.14	-0.43%	32.51	33.26	21348	7012	0.48%
2026-02-10	32.49	32.80	0.39	1.20%	32.22	33.71	35202	11669	0.79%
2026-02-09	31.92	32.41	0.60	1.89%	31.70	32.45	27512	8836	0.62%
2026-02-06	30.92	31.81	0.39	1.24%	30.92	32.07	33889	10722	0.76%
2026-02-05	31.79	31.42	-0.53	-1.66%	31.38	32.10	33053	10447	0.74%
2026-02-04	32.35	31.95	-0.61	-1.87%	31.60	32.78	27567	8804	0.62%
2026-02-03	31.32	32.56	1.53	4.93%	31.20	32.66	47717	15327	1.07%
2026-02-02	32.00	31.03	-1.76	-5.37%	30.92	32.29	55540	17524	1.25%
2026-01-30	32.00	32.79	0.56	1.74%	31.51	32.98	38644	12506	0.87%
2026-01-29	32.90	32.23	-0.76	-2.30%	32.20	33.55	42597	13975	0.96%
2026-01-28	33.51	32.99	-0.75	-2.22%	32.88	33.68	34879	11572	0.78%
2026-01-27	32.64	33.74	1.08	3.31%	31.88	33.87	49760	16423	1.12%
2026-01-26	33.81	32.66	-1.07	-3.17%	32.36	34.19	45916	15085	1.03%
2026-01-23	33.00	33.73	0.64	1.93%	32.88	33.98	48877	16347	1.10%
2026-01-22	33.06	33.09	-0.02	-0.06%	32.88	33.75	37235	12360	0.84%
2026-01-21	32.06	33.11	0.73	2.25%	32.03	33.23	43888	14469	0.99%
2026-01-20	33.16	32.38	-0.28	-0.86%	32.11	33.16	35340	11498	0.79%
2026-01-19	33.51	32.66	-0.86	-2.57%	32.55	33.51	53177	17476	1.19%
2026-01-16	32.93	33.52	1.42	4.42%	32.55	33.87	76075	25279	1.71%
2026-01-15	31.80	32.10	-0.11	-0.34%	31.48	32.35	43449	13845	0.98%
2026-01-14	31.50	32.21	0.92	2.94%	31.40	32.83	73511	23669	1.65%
2026-01-13	31.57	31.29	-0.52	-1.63%	31.14	32.95	58776	18724	1.32%
2026-01-12	31.74	31.81	0.50	1.60%	30.95	31.86	50917	16011	1.14%
2026-01-09	31.05	31.31	0.13	0.42%	30.95	31.46	37028	11553	0.83%
2026-01-08	31.42	31.18	-0.30	-0.95%	31.02	31.64	38902	12147	0.87%
2026-01-07	31.09	31.48	0.61	1.98%	30.75	31.77	43434	13587	0.98%
2026-01-06	30.60	30.87	0.10	0.32%	30.60	31.36	37846	11717	0.85%
2026-01-05	30.18	30.77	0.59	1.95%	30.08	30.93	42348	12945	0.95%
2025-12-31	30.20	30.18	-0.27	-0.89%	29.56	30.92	39561	11955	0.89%
2025-12-30	30.73	30.45	-0.30	-0.98%	30.13	30.75	36703	11183	0.82%
2025-12-29	31.42	30.75	-0.88	-2.78%	30.56	31.62	45416	14009	1.02%
2025-12-26	32.01	31.63	-0.36	-1.13%	31.45	32.10	64148	20365	1.44%
2025-12-25	29.01	31.99	2.70	9.22%	29.01	32.18	100176	31474	2.25%
2025-12-24	28.75	29.29	0.58	2.02%	28.61	29.33	23060	6695	0.52%
2025-12-23	28.43	28.71	0.28	0.98%	28.25	28.91	29058	8334	0.65%
2025-12-22	27.98	28.43	0.71	2.56%	27.77	28.70	28248	8032	0.63%
2025-12-19	27.99	27.72	-0.12	-0.43%	27.69	28.15	20319	5668	0.46%
2025-12-18	27.61	27.84	-0.06	-0.22%	27.61	28.33	20975	5881	0.47%
2025-12-17	27.27	27.90	0.67	2.46%	27.09	27.94	26637	7321	0.60%
2025-12-16	27.86	27.23	-0.73	-2.61%	27.05	27.87	24228	6609	0.54%
2025-12-15	27.51	27.96	0.20	0.72%	27.51	28.35	29410	8224	0.66%
2025-12-12	27.70	27.76	0.17	0.62%	27.18	27.89	24073	6636	0.54%