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
2025-12-16	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%
2025-12-11	27.93	27.59	-0.27	-0.97%	27.51	28.06	24556	6812	0.55%
2025-12-10	27.40	27.86	0.57	2.09%	27.21	28.72	41341	11575	0.93%
2025-12-09	27.43	27.29	-0.42	-1.52%	27.24	27.75	16979	4668	0.38%
2025-12-08	27.63	27.71	0.12	0.43%	27.60	28.03	21671	6026	0.49%
2025-12-05	27.15	27.59	0.44	1.62%	26.95	27.66	18026	4930	0.40%
2025-12-04	26.95	27.15	0.15	0.56%	26.75	27.39	19014	5154	0.43%
2025-12-03	27.25	27.00	-0.29	-1.06%	26.93	27.47	16611	4504	0.37%
2025-12-02	27.60	27.29	-0.31	-1.12%	27.24	27.75	15276	4186	0.34%
2025-12-01	27.58	27.60	-0.06	-0.22%	27.28	27.71	18637	5136	0.42%
2025-11-28	27.35	27.66	0.27	0.99%	27.22	27.68	16748	4605	0.38%
2025-11-27	27.12	27.39	0.15	0.55%	27.12	27.78	16227	4470	0.36%
2025-11-26	27.35	27.24	0.05	0.18%	27.12	27.65	17203	4710	0.39%
2025-11-25	27.48	27.19	-0.11	-0.40%	27.19	27.87	21228	5852	0.48%
2025-11-24	27.06	27.30	0.44	1.64%	26.72	27.48	20961	5676	0.47%
2025-11-21	27.30	26.86	-0.60	-2.18%	26.41	27.71	28108	7594	0.63%
2025-11-20	28.14	27.46	-0.34	-1.22%	27.34	28.26	19621	5407	0.44%
2025-11-19	28.45	27.80	-0.70	-2.46%	27.80	28.84	25407	7149	0.57%
2025-11-18	28.59	28.50	-0.10	-0.35%	28.20	28.84	23267	6633	0.52%
2025-11-17	28.67	28.60	-0.15	-0.52%	28.57	28.92	17294	4958	0.39%
2025-11-14	28.77	28.75	-0.26	-0.90%	28.55	29.14	15189	4384	0.34%
2025-11-13	28.66	29.01	0.22	0.76%	28.66	29.19	17515	5078	0.39%
2025-11-12	29.05	28.79	-0.42	-1.44%	28.71	29.33	17459	5051	0.39%
2025-11-11	29.50	29.21	-0.20	-0.68%	29.13	29.81	19140	5631	0.43%
2025-11-10	29.69	29.41	-0.01	-0.03%	29.24	29.98	25216	7437	0.57%
2025-11-07	29.62	29.42	-0.48	-1.61%	29.08	29.62	17876	5254	0.40%
2025-11-06	29.32	29.90	0.45	1.53%	29.22	30.03	21642	6437	0.49%
2025-11-05	29.11	29.45	-0.05	-0.17%	28.98	29.75	22696	6665	0.51%
2025-11-04	30.44	29.50	-0.87	-2.86%	29.28	30.44	32560	9663	0.73%
2025-11-03	30.77	30.37	-0.15	-0.49%	29.65	30.77	39411	11878	0.88%
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%