华安鑫创(300928)股票行情
华安鑫创(300928)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-18 | 31.88 | 31.98 | 0.10 | 0.31% | 31.40 | 32.27 | 6424 | 2041.74 | 1.21% | 0.00 |
| 2025-04-17 | 31.98 | 31.88 | -0.21 | -0.65% | 31.70 | 32.56 | 9426 | 3026.28 | 1.78% | 0.00 |
| 2025-04-16 | 33.39 | 32.09 | -1.15 | -3.46% | 31.48 | 33.39 | 12166 | 3922.13 | 2.29% | 0.00 |
| 2025-04-15 | 33.39 | 33.24 | -0.14 | -0.42% | 32.80 | 33.70 | 9806 | 3264.07 | 1.85% | 0.00 |
| 2025-04-14 | 32.94 | 33.38 | 1.02 | 3.15% | 32.92 | 34.00 | 13519 | 4529.52 | 2.55% | 0.00 |
| 2025-04-11 | 31.50 | 32.36 | 0.42 | 1.31% | 31.50 | 32.89 | 11732 | 3810.20 | 2.21% | 0.00 |
| 2025-04-10 | 31.76 | 31.94 | 0.59 | 1.88% | 31.76 | 32.88 | 19108 | 6194.74 | 3.60% | 0.00 |
| 2025-04-09 | 29.93 | 31.35 | 1.18 | 3.91% | 27.53 | 31.89 | 25931 | 7803.22 | 4.89% | 0.00 |
| 2025-04-08 | 29.54 | 30.17 | 0.70 | 2.38% | 29.50 | 31.49 | 19441 | 5912.58 | 3.67% | 0.00 |
| 2025-04-07 | 34.46 | 29.47 | -7.35 | -19.96% | 29.46 | 34.46 | 30164 | 9569.32 | 5.69% | 0.00 |
| 2025-04-03 | 37.03 | 36.82 | -0.59 | -1.58% | 36.42 | 37.60 | 13183 | 4864.39 | 2.49% | 0.00 |
| 2025-04-02 | 37.10 | 37.41 | 0.01 | 0.03% | 37.07 | 38.16 | 13223 | 4978.32 | 2.49% | 0.00 |
| 2025-04-01 | 37.91 | 37.40 | -0.21 | -0.56% | 37.35 | 38.28 | 14663 | 5545.03 | 2.77% | 0.00 |
| 2025-03-31 | 37.52 | 37.61 | 0.11 | 0.29% | 36.57 | 38.19 | 18750 | 6998.08 | 3.54% | 0.00 |
| 2025-03-28 | 38.00 | 37.50 | -0.58 | -1.52% | 37.50 | 38.52 | 19032 | 7219.77 | 3.59% | 0.00 |
| 2025-03-27 | 37.93 | 38.08 | 0.15 | 0.40% | 37.00 | 39.40 | 28789 | 11025.10 | 5.43% | 0.00 |
| 2025-03-26 | 37.43 | 37.93 | 1.00 | 2.71% | 36.73 | 38.29 | 19465 | 7352.39 | 3.67% | 0.00 |
| 2025-03-25 | 37.60 | 36.93 | -0.30 | -0.81% | 36.40 | 37.98 | 20083 | 7485.12 | 3.79% | 0.00 |
| 2025-03-24 | 38.11 | 37.23 | -0.57 | -1.51% | 36.02 | 39.22 | 29939 | 11209.22 | 5.65% | 0.00 |
| 2025-03-21 | 38.62 | 37.80 | -1.14 | -2.93% | 37.70 | 39.10 | 28750 | 11008.76 | 5.42% | 0.00 |
| 2025-03-20 | 37.38 | 38.94 | 1.56 | 4.17% | 37.30 | 39.49 | 60855 | 23581.93 | 11.48% | 0.00 |
| 2025-03-19 | 37.57 | 37.38 | -0.05 | -0.13% | 37.04 | 37.85 | 18186 | 6797.98 | 3.43% | 0.00 |
| 2025-03-18 | 37.00 | 37.43 | 0.60 | 1.63% | 36.66 | 37.55 | 22053 | 8208.97 | 4.16% | 0.00 |
| 2025-03-17 | 36.75 | 36.83 | 0.58 | 1.60% | 36.35 | 37.88 | 33490 | 12431.60 | 6.32% | 0.00 |
| 2025-03-14 | 35.04 | 36.25 | 1.23 | 3.51% | 34.44 | 36.46 | 24989 | 8919.23 | 4.71% | 0.00 |
| 2025-03-13 | 35.95 | 35.02 | -0.92 | -2.56% | 34.40 | 36.15 | 16882 | 5918.24 | 3.18% | 0.00 |
| 2025-03-12 | 36.14 | 35.94 | 0.01 | 0.03% | 35.85 | 36.95 | 15649 | 5687.06 | 2.95% | 0.00 |
| 2025-03-11 | 35.73 | 35.93 | -0.11 | -0.31% | 35.14 | 36.18 | 14297 | 5088.87 | 2.70% | 0.00 |
| 2025-03-10 | 36.20 | 36.04 | 0.08 | 0.22% | 35.70 | 36.49 | 13515 | 4871.84 | 2.55% | 0.00 |
| 2025-03-07 | 35.31 | 35.96 | 0.31 | 0.87% | 35.24 | 36.74 | 22937 | 8275.40 | 4.33% | 0.00 |
| 2025-03-06 | 35.40 | 35.65 | 0.31 | 0.88% | 35.40 | 36.28 | 13493 | 4846.72 | 2.55% | 0.00 |
| 2025-03-05 | 35.46 | 35.34 | 0.18 | 0.51% | 34.55 | 35.46 | 8976 | 3136.66 | 1.69% | 0.00 |
| 2025-03-04 | 34.34 | 35.16 | 0.83 | 2.42% | 34.05 | 35.20 | 11909 | 4157.72 | 2.25% | 0.00 |
| 2025-03-03 | 34.38 | 34.33 | -0.03 | -0.09% | 34.01 | 35.20 | 13081 | 4530.57 | 2.47% | 0.00 |
| 2025-02-28 | 36.10 | 34.36 | -1.84 | -5.08% | 34.24 | 36.50 | 21701 | 7586.88 | 4.09% | 0.00 |
| 2025-02-27 | 36.75 | 36.20 | -0.34 | -0.93% | 35.45 | 36.80 | 17972 | 6484.32 | 3.39% | 0.00 |
| 2025-02-26 | 37.05 | 36.54 | -0.21 | -0.57% | 36.30 | 37.31 | 17687 | 6489.53 | 3.34% | 0.00 |
| 2025-02-25 | 36.17 | 36.75 | 0.20 | 0.55% | 36.00 | 37.30 | 21850 | 8012.81 | 4.12% | 0.00 |
| 2025-02-24 | 36.18 | 36.55 | 0.40 | 1.11% | 36.03 | 37.59 | 26138 | 9602.96 | 4.93% | 0.00 |
| 2025-02-21 | 35.86 | 36.15 | -0.05 | -0.14% | 35.48 | 36.45 | 17482 | 6294.46 | 3.30% | 0.00 |
| 2025-02-20 | 35.17 | 36.20 | 1.03 | 2.93% | 34.94 | 37.00 | 23896 | 8603.39 | 4.51% | 0.00 |
| 2025-02-19 | 34.11 | 35.17 | 1.06 | 3.11% | 33.99 | 35.49 | 16051 | 5633.33 | 3.03% | 0.00 |
| 2025-02-18 | 35.50 | 34.11 | -1.44 | -4.05% | 33.89 | 35.51 | 13719 | 4763.36 | 2.59% | 0.00 |
| 2025-02-17 | 35.90 | 35.55 | 0.45 | 1.28% | 35.13 | 36.31 | 20124 | 7189.30 | 3.80% | 0.00 |
| 2025-02-14 | 34.41 | 35.10 | 0.52 | 1.50% | 34.41 | 35.63 | 18199 | 6396.94 | 3.43% | 0.00 |
| 2025-02-13 | 35.59 | 34.58 | -1.01 | -2.84% | 34.58 | 35.94 | 19309 | 6802.56 | 3.64% | 0.00 |
| 2025-02-12 | 34.99 | 35.59 | 0.43 | 1.22% | 34.51 | 36.50 | 23054 | 8160.57 | 4.35% | 0.00 |
| 2025-02-11 | 35.45 | 35.16 | 0.21 | 0.60% | 34.38 | 35.62 | 21397 | 7495.28 | 4.04% | 0.00 |
| 2025-02-10 | 33.81 | 34.95 | 1.28 | 3.80% | 33.61 | 35.45 | 25208 | 8707.52 | 4.76% | 0.00 |
| 2025-02-07 | 34.25 | 33.67 | -0.63 | -1.84% | 33.23 | 34.53 | 25676 | 8716.15 | 4.84% | 0.00 |
| 2025-02-06 | 31.80 | 34.30 | 2.42 | 7.59% | 31.65 | 34.42 | 25062 | 8298.39 | 4.73% | 0.00 |
| 2025-02-05 | 31.06 | 31.88 | 0.88 | 2.84% | 30.87 | 31.99 | 8900 | 2796.54 | 1.68% | 0.00 |
| 2025-01-27 | 31.43 | 31.00 | -0.30 | -0.96% | 30.70 | 31.71 | 10950 | 3412.47 | 2.07% | 0.00 |
| 2025-01-24 | 30.04 | 31.30 | 0.97 | 3.20% | 30.03 | 31.45 | 9890 | 3051.16 | 1.87% | 0.00 |
| 2025-01-23 | 30.48 | 30.33 | 0.00 | 0.00% | 30.21 | 31.17 | 9342 | 2871.76 | 1.76% | 0.00 |
| 2025-01-22 | 30.85 | 30.33 | -0.35 | -1.14% | 29.88 | 30.87 | 10509 | 3185.55 | 1.98% | 0.00 |
| 2025-01-21 | 31.17 | 30.68 | -0.49 | -1.57% | 30.31 | 31.48 | 9462 | 2901.56 | 1.78% | 0.00 |
| 2025-01-20 | 31.01 | 31.17 | 0.52 | 1.70% | 30.97 | 31.75 | 12408 | 3877.26 | 2.34% | 0.00 |
| 2025-01-17 | 29.74 | 30.65 | 1.05 | 3.55% | 29.40 | 30.70 | 14188 | 4291.24 | 2.68% | 0.00 |
| 2025-01-16 | 30.87 | 29.60 | -0.98 | -3.20% | 29.51 | 31.05 | 16143 | 4866.53 | 3.05% | 0.00 |
| 2025-01-15 | 31.43 | 30.58 | -0.85 | -2.70% | 30.46 | 31.60 | 13190 | 4087.25 | 2.49% | 0.00 |
| 2025-01-14 | 29.88 | 31.43 | 1.83 | 6.18% | 29.78 | 31.50 | 10647 | 3278.47 | 2.01% | 0.00 |
| 2025-01-13 | 29.35 | 29.60 | 0.07 | 0.24% | 28.40 | 29.80 | 7325 | 2140.74 | 1.38% | 0.00 |
| 2025-01-10 | 30.20 | 29.53 | -0.67 | -2.22% | 29.30 | 30.59 | 9792 | 2932.25 | 1.85% | 0.00 |
| 2025-01-09 | 30.16 | 30.20 | 0.06 | 0.20% | 29.96 | 30.70 | 7884 | 2391.14 | 1.49% | 0.00 |
| 2025-01-08 | 30.49 | 30.14 | -0.35 | -1.15% | 29.24 | 30.63 | 6942 | 2083.59 | 1.31% | 0.00 |
| 2025-01-07 | 29.58 | 30.49 | 0.61 | 2.04% | 29.58 | 30.50 | 6212 | 1874.82 | 1.17% | 0.00 |
| 2025-01-06 | 30.16 | 29.88 | -0.28 | -0.93% | 28.91 | 30.45 | 12633 | 3754.05 | 2.38% | 0.00 |
| 2025-01-03 | 32.01 | 30.16 | -1.85 | -5.78% | 30.13 | 32.49 | 12332 | 3820.68 | 2.33% | 0.00 |
| 2025-01-02 | 33.14 | 32.01 | -0.88 | -2.68% | 31.63 | 33.26 | 9546 | 3082.50 | 1.80% | 0.00 |
| 2024-12-31 | 34.11 | 32.89 | -1.32 | -3.86% | 32.83 | 34.47 | 10446 | 3509.65 | 1.97% | 0.00 |
| 2024-12-30 | 33.78 | 34.21 | 0.21 | 0.62% | 32.84 | 34.81 | 17433 | 5932.20 | 3.29% | 1890.00 |
| 2024-12-27 | 33.66 | 34.00 | 0.40 | 1.19% | 33.10 | 34.43 | 8641 | 2940.87 | 1.63% | 0.00 |
| 2024-12-26 | 33.07 | 33.60 | 0.54 | 1.63% | 32.77 | 34.08 | 8768 | 2956.11 | 1.65% | 0.00 |
| 2024-12-25 | 34.22 | 33.06 | -1.52 | -4.40% | 32.52 | 34.27 | 16665 | 5536.40 | 3.14% | 0.00 |
| 2024-12-24 | 34.58 | 34.58 | 0.21 | 0.61% | 33.83 | 35.56 | 10339 | 3569.87 | 1.95% | 0.00 |
| 2024-12-23 | 36.64 | 34.37 | -2.27 | -6.20% | 34.32 | 36.66 | 16200 | 5729.46 | 3.06% | 0.00 |
| 2024-12-20 | 35.36 | 36.64 | 1.28 | 3.62% | 35.21 | 37.04 | 13797 | 5015.84 | 2.60% | 0.00 |
| 2024-12-19 | 35.25 | 35.36 | -0.17 | -0.48% | 35.11 | 36.19 | 10750 | 3818.56 | 2.03% | 0.00 |
| 2024-12-18 | 35.87 | 35.53 | -0.40 | -1.11% | 35.00 | 36.26 | 11368 | 4053.00 | 2.14% | 0.00 |
深证大盘股票行情在线 K线走势图
