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
2025-09-15	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%
2025-07-24	26.16	26.50	0.39	1.49%	26.11	26.56	20093	5305	0.45%
2025-07-23	26.29	26.11	-0.16	-0.61%	26.02	26.51	24667	6490	0.55%
2025-07-22	26.33	26.27	0.01	0.04%	26.11	26.50	19370	5091	0.43%
2025-07-21	26.16	26.26	0.14	0.54%	26.00	26.34	19976	5235	0.45%
2025-07-18	25.86	26.12	0.18	0.69%	25.77	26.35	22192	5770	0.50%
2025-07-17	25.80	25.94	0.15	0.58%	25.66	25.97	15823	4087	0.36%
2025-07-16	25.50	25.79	0.37	1.46%	25.37	25.87	21346	5495	0.48%
2025-07-15	25.52	25.42	-0.15	-0.59%	25.23	25.76	19524	4963	0.44%
2025-07-14	25.47	25.57	0.39	1.55%	25.31	25.76	27878	7131	0.63%
2025-07-11	24.86	25.18	0.19	0.76%	24.84	25.40	21149	5326	0.47%
2025-07-10	24.70	24.99	0.27	1.09%	24.62	25.26	19679	4910	0.44%
2025-07-09	24.96	24.72	-0.29	-1.16%	24.70	25.17	19791	4923	0.44%
2025-07-08	24.55	25.01	0.39	1.58%	24.53	25.09	17453	4353	0.39%
2025-07-07	24.70	24.62	-0.08	-0.32%	24.50	24.88	12029	2962	0.27%
2025-07-04	25.39	24.70	-0.81	-3.18%	24.69	25.52	35166	8775	0.79%
2025-07-03	24.85	25.51	0.69	2.78%	24.82	25.78	29749	7534	0.67%
2025-07-02	25.12	24.82	-0.33	-1.31%	24.73	25.17	15755	3912	0.35%
2025-07-01	25.12	25.15	-0.12	-0.47%	24.91	25.37	16175	4065	0.36%
2025-06-30	24.88	25.27	0.51	2.06%	24.78	25.34	26699	6722	0.60%
2025-06-27	24.70	24.76	0.13	0.53%	24.60	24.99	25171	6243	0.57%
2025-06-26	24.87	24.63	-0.24	-0.97%	24.62	25.06	24526	6087	0.55%
2025-06-25	24.72	24.87	0.16	0.65%	24.48	24.97	22513	5564	0.51%
2025-06-24	24.30	24.71	0.62	2.57%	24.07	24.85	24828	6101	0.56%
2025-06-23	23.74	24.09	0.23	0.96%	23.61	24.38	23604	5693	0.53%
2025-06-20	24.30	23.86	-0.34	-1.40%	23.85	24.58	15488	3727	0.35%
2025-06-19	24.75	24.20	-0.50	-2.02%	24.14	24.89	16071	3933	0.36%
2025-06-18	24.53	24.70	0.11	0.45%	24.20	24.98	19847	4890	0.45%
2025-06-17	24.50	24.59	0.04	0.16%	24.36	24.67	11880	2912	0.27%
2025-06-16	24.06	24.55	0.50	2.08%	23.94	24.72	14687	3582	0.33%
2025-06-13	24.40	24.05	-0.45	-1.84%	23.85	24.47	19006	4575	0.43%
2025-06-12	24.35	24.50	0.17	0.70%	24.12	25.26	24206	5965	0.54%
2025-06-11	24.28	24.33	0.17	0.70%	24.19	24.68	16357	4006	0.37%
2025-06-10	24.63	24.16	-0.52	-2.11%	23.90	24.80	18100	4390	0.41%
2025-06-09	24.70	24.68	-0.02	-0.08%	24.55	24.88	19766	4883	0.44%