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
2025-10-31	30.55	30.52	0.31	1.03%	30.01	31.09	54997	16883	1.23%
2025-10-30	30.31	30.21	-0.06	-0.20%	30.09	30.86	39753	12132	0.89%
2025-10-29	30.22	30.27	0.02	0.07%	29.88	30.59	24781	7486	0.56%
2025-10-28	30.20	30.25	-0.02	-0.07%	29.94	30.62	28066	8513	0.63%
2025-10-27	30.40	30.27	0.13	0.43%	30.05	30.89	35938	10949	0.81%
2025-10-24	29.43	30.14	0.78	2.66%	29.42	30.39	38358	11521	0.86%
2025-10-23	29.44	29.36	-0.21	-0.71%	28.85	29.99	30454	8877	0.68%
2025-10-22	29.80	29.57	-0.54	-1.79%	29.02	30.07	36979	10937	0.83%
2025-10-21	30.00	30.11	1.73	6.10%	29.23	30.85	69305	20791	1.56%
2025-10-20	28.46	28.38	0.51	1.83%	28.19	28.72	22968	6528	0.52%
2025-10-17	29.05	27.87	-1.13	-3.90%	27.85	29.12	37049	10486	0.83%
2025-10-16	29.18	29.00	-0.38	-1.29%	28.91	29.59	25541	7447	0.57%
2025-10-15	29.01	29.38	0.52	1.80%	28.66	29.47	32451	9452	0.73%
2025-10-14	30.05	28.86	-1.17	-3.90%	28.64	30.22	50930	14933	1.14%
2025-10-13	28.04	30.03	0.19	0.64%	28.04	30.21	56009	16521	1.26%
2025-10-10	31.00	29.84	-1.13	-3.65%	29.76	31.72	58709	17792	1.32%
2025-10-09	31.01	30.97	-0.62	-1.96%	30.88	31.94	61293	19257	1.38%
2025-09-30	31.65	31.59	-0.21	-0.66%	31.54	32.17	40110	12765	0.90%
2025-09-29	31.61	31.80	0.27	0.86%	31.24	32.07	39171	12389	0.88%
2025-09-26	31.77	31.53	-0.55	-1.71%	31.33	32.46	46008	14616	1.03%
2025-09-25	32.56	32.08	-0.66	-2.02%	32.01	32.94	53089	17233	1.19%
2025-09-24	31.26	32.74	1.14	3.61%	30.95	32.83	72894	23522	1.64%
2025-09-23	31.70	31.60	-0.01	-0.03%	30.33	31.72	55163	17088	1.24%
2025-09-22	31.09	31.61	0.58	1.87%	30.93	32.09	45848	14438	1.03%
2025-09-19	31.80	31.03	-1.05	-3.27%	30.79	32.11	58156	18275	1.31%
2025-09-18	31.80	32.08	0.27	0.85%	31.46	33.37	100881	32775	2.27%
2025-09-17	31.19	31.81	0.51	1.63%	30.91	32.17	48364	15307	1.09%
2025-09-16	30.50	31.30	0.92	3.03%	30.11	31.40	47932	14782	1.08%
2025-09-15	30.90	30.38	-0.52	-1.68%	30.37	31.15	40285	12333	0.90%
2025-09-12	30.75	30.90	0.14	0.46%	30.64	31.15	44074	13626	0.99%
2025-09-11	29.60	30.76	0.97	3.26%	29.23	30.99	65559	19996	1.47%
2025-09-10	29.66	29.79	0.12	0.40%	29.47	30.27	38001	11354	0.85%
2025-09-09	30.13	29.67	-0.81	-2.66%	29.58	30.43	38846	11633	0.87%
2025-09-08	30.79	30.48	-0.21	-0.68%	29.72	30.86	61101	18443	1.37%
2025-09-05	28.89	30.69	1.80	6.23%	28.81	30.87	63459	19006	1.42%
2025-09-04	29.92	28.89	-1.22	-4.05%	28.35	30.77	68637	20289	1.54%
2025-09-03	30.27	30.11	0.06	0.20%	29.99	31.18	75046	22829	1.69%
2025-09-02	31.30	30.05	-1.42	-4.51%	29.45	31.60	105627	31906	2.37%
2025-09-01	32.00	31.47	2.22	7.59%	30.82	34.33	162175	52524	3.64%
2025-08-29	29.47	29.25	-0.16	-0.54%	28.62	29.60	48071	13991	1.08%
2025-08-28	28.88	29.41	0.47	1.62%	28.37	29.86	50604	14767	1.14%
2025-08-27	29.45	28.94	-0.58	-1.96%	28.93	30.77	66444	19867	1.49%
2025-08-26	28.90	29.52	0.46	1.58%	28.60	29.96	40986	12102	0.92%
2025-08-25	29.56	29.06	-0.21	-0.72%	28.40	29.69	47482	13890	1.07%
2025-08-22	28.47	29.27	0.97	3.43%	28.23	29.29	44800	12956	1.01%
2025-08-21	28.73	28.30	-0.42	-1.46%	28.13	29.11	34968	9953	0.79%
2025-08-20	28.36	28.72	0.27	0.95%	27.86	28.72	32605	9212	0.73%
2025-08-19	28.80	28.45	0.01	0.04%	27.88	28.80	31713	8964	0.71%
2025-08-18	28.19	28.44	0.26	0.92%	28.03	28.92	39431	11253	0.89%
2025-08-15	27.93	28.18	0.38	1.37%	27.80	28.25	20476	5754	0.46%
2025-08-14	28.33	27.80	-0.62	-2.18%	27.55	28.52	32850	9202	0.74%
2025-08-13	28.26	28.42	0.16	0.57%	28.08	28.58	27562	7813	0.62%
2025-08-12	28.07	28.26	0.20	0.71%	27.81	28.43	25511	7169	0.57%
2025-08-11	27.40	28.06	0.66	2.41%	27.40	28.20	25820	7220	0.58%
2025-08-08	27.72	27.40	-0.42	-1.51%	27.32	27.96	17569	4824	0.39%
2025-08-07	27.86	27.82	-0.01	-0.04%	27.58	28.31	21035	5863	0.47%
2025-08-06	27.38	27.83	0.45	1.64%	27.24	27.86	28525	7894	0.64%
2025-08-05	27.11	27.38	0.16	0.59%	27.08	27.64	17532	4791	0.39%
2025-08-04	26.79	27.22	0.32	1.19%	26.62	27.26	17627	4755	0.40%
2025-08-01	27.49	26.90	-0.43	-1.57%	26.75	27.57	31656	8553	0.71%
2025-07-31	27.74	27.33	-0.26	-0.94%	27.20	28.10	31350	8675	0.70%
2025-07-30	27.68	27.59	-0.09	-0.33%	27.30	28.13	25557	7071	0.57%
2025-07-29	27.34	27.68	0.17	0.62%	27.21	27.71	23071	6332	0.52%
2025-07-28	26.81	27.51	0.77	2.88%	26.70	27.90	34743	9512	0.78%
2025-07-25	26.51	26.74	0.24	0.91%	26.29	26.75	21239	5642	0.48%