合兴股份(605005)股票行情 合兴股份股票行情 605005股票行情_爱股网
合兴股份(605005)股票行情
合兴股份(605005)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 |
|---|
| 2025-10-27 | 18.40 | 18.44 | 0.07 | 0.38% | 18.32 | 18.55 | 11043 | 2036.56 | 0.28% |
| 2025-10-24 | 18.20 | 18.37 | 0.13 | 0.71% | 18.20 | 18.45 | 9955 | 1827.42 | 0.25% |
| 2025-10-23 | 18.19 | 18.24 | 0.03 | 0.16% | 17.98 | 18.29 | 10850 | 1965.40 | 0.27% |
| 2025-10-22 | 18.16 | 18.21 | -0.08 | -0.44% | 18.16 | 18.35 | 6922 | 1264.21 | 0.17% |
| 2025-10-21 | 17.99 | 18.29 | 0.31 | 1.72% | 17.90 | 18.35 | 9874 | 1797.04 | 0.25% |
| 2025-10-20 | 17.95 | 17.98 | 0.03 | 0.17% | 17.88 | 18.18 | 9299 | 1674.98 | 0.23% |
| 2025-10-17 | 18.28 | 17.95 | -0.45 | -2.45% | 17.94 | 18.39 | 14026 | 2539.43 | 0.35% |
| 2025-10-16 | 18.30 | 18.40 | 0.15 | 0.82% | 18.21 | 18.77 | 15827 | 2923.66 | 0.39% |
| 2025-10-15 | 18.10 | 18.25 | 0.15 | 0.83% | 18.01 | 18.30 | 11998 | 2181.97 | 0.30% |
| 2025-10-14 | 18.47 | 18.10 | -0.19 | -1.04% | 18.05 | 18.52 | 16350 | 2986.86 | 0.41% |
| 2025-10-13 | 18.55 | 18.29 | -0.53 | -2.82% | 18.04 | 18.55 | 20430 | 3736.07 | 0.51% |
| 2025-10-10 | 18.46 | 18.82 | 0.27 | 1.46% | 18.44 | 19.29 | 29298 | 5535.53 | 0.73% |
| 2025-10-09 | 18.57 | 18.55 | -0.09 | -0.48% | 18.41 | 18.90 | 18254 | 3392.55 | 0.46% |
| 2025-09-30 | 18.97 | 18.64 | -0.16 | -0.85% | 18.54 | 18.98 | 16639 | 3108.93 | 0.41% |
| 2025-09-29 | 18.82 | 18.80 | -0.02 | -0.11% | 18.53 | 18.94 | 15308 | 2872.83 | 0.38% |
| 2025-09-26 | 19.03 | 18.82 | -0.21 | -1.10% | 18.81 | 19.15 | 15099 | 2859.67 | 0.38% |
| 2025-09-25 | 18.92 | 19.03 | 0.01 | 0.05% | 18.86 | 19.11 | 14262 | 2709.78 | 0.36% |
| 2025-09-24 | 19.11 | 19.02 | -0.06 | -0.31% | 18.90 | 19.15 | 13200 | 2510.52 | 0.33% |
| 2025-09-23 | 18.88 | 19.08 | 0.04 | 0.21% | 18.62 | 19.09 | 18482 | 3484.21 | 0.46% |
| 2025-09-22 | 19.40 | 19.04 | -0.17 | -0.88% | 18.91 | 19.40 | 14366 | 2740.21 | 0.36% |
| 2025-09-19 | 19.05 | 19.21 | 0.16 | 0.84% | 18.90 | 19.24 | 18864 | 3601.27 | 0.47% |
| 2025-09-18 | 19.15 | 19.05 | -0.09 | -0.47% | 18.88 | 19.33 | 24958 | 4765.24 | 0.62% |
| 2025-09-17 | 19.17 | 19.14 | -0.04 | -0.21% | 19.02 | 19.34 | 18503 | 3543.57 | 0.46% |
| 2025-09-16 | 18.77 | 19.18 | 0.43 | 2.29% | 18.70 | 19.41 | 35499 | 6773.56 | 0.89% |
| 2025-09-15 | 18.68 | 18.75 | 0.16 | 0.86% | 18.61 | 18.95 | 24870 | 4671.57 | 0.62% |
| 2025-09-12 | 19.11 | 18.59 | -0.51 | -2.67% | 18.56 | 19.18 | 40663 | 7605.13 | 1.01% |
| 2025-09-11 | 18.88 | 19.10 | -0.06 | -0.31% | 18.51 | 19.27 | 33017 | 6272.55 | 0.82% |
| 2025-09-10 | 18.95 | 19.16 | 0.05 | 0.26% | 18.95 | 19.46 | 24542 | 4718.53 | 0.61% |
| 2025-09-09 | 19.39 | 19.11 | -0.19 | -0.98% | 18.88 | 19.45 | 27870 | 5319.27 | 0.70% |
| 2025-09-08 | 19.42 | 19.30 | -0.28 | -1.43% | 19.28 | 19.68 | 40342 | 7839.19 | 1.01% |
| 2025-09-05 | 19.22 | 19.58 | 0.23 | 1.19% | 19.07 | 19.72 | 40458 | 7864.66 | 1.01% |
| 2025-09-04 | 18.95 | 19.35 | 0.34 | 1.79% | 18.62 | 19.41 | 58851 | 11231.91 | 1.47% |
| 2025-09-03 | 19.13 | 19.01 | -0.15 | -0.78% | 18.92 | 21.08 | 99767 | 19518.30 | 2.49% |
| 2025-09-02 | 19.25 | 19.16 | -0.09 | -0.47% | 18.43 | 19.26 | 40720 | 7654.99 | 1.02% |
| 2025-09-01 | 19.33 | 19.25 | -0.06 | -0.31% | 19.14 | 19.49 | 21796 | 4197.73 | 0.54% |
| 2025-08-29 | 19.58 | 19.31 | -0.31 | -1.58% | 19.30 | 19.63 | 22252 | 4326.68 | 0.55% |
| 2025-08-28 | 19.70 | 19.62 | -0.15 | -0.76% | 19.05 | 19.93 | 50079 | 9748.38 | 1.25% |
| 2025-08-27 | 20.29 | 19.77 | -0.50 | -2.47% | 19.75 | 20.33 | 54622 | 10933.61 | 1.36% |
| 2025-08-26 | 20.20 | 20.27 | 0.01 | 0.05% | 20.18 | 20.37 | 33876 | 6872.28 | 0.84% |
| 2025-08-25 | 20.38 | 20.26 | -0.05 | -0.25% | 20.13 | 20.39 | 46838 | 9470.42 | 1.17% |
| 2025-08-22 | 20.01 | 20.31 | 0.13 | 0.64% | 20.00 | 20.38 | 43945 | 8875.20 | 1.10% |
| 2025-08-21 | 20.25 | 20.18 | -0.01 | -0.05% | 20.01 | 20.26 | 39375 | 7925.76 | 0.98% |
| 2025-08-20 | 19.96 | 20.19 | 0.18 | 0.90% | 19.90 | 20.30 | 58442 | 11757.36 | 1.46% |
| 2025-08-19 | 19.50 | 20.01 | 0.50 | 2.56% | 19.38 | 20.29 | 75665 | 15058.93 | 1.89% |
| 2025-08-18 | 19.43 | 19.51 | 0.10 | 0.52% | 19.33 | 19.58 | 40049 | 7783.58 | 1.00% |
| 2025-08-15 | 19.25 | 19.41 | 0.12 | 0.62% | 19.21 | 19.46 | 43444 | 8402.45 | 1.08% |
| 2025-08-14 | 19.72 | 19.29 | -0.31 | -1.58% | 19.29 | 19.72 | 45485 | 8845.28 | 1.13% |
| 2025-08-13 | 19.52 | 19.60 | 0.10 | 0.51% | 19.33 | 19.80 | 53032 | 10358.56 | 1.32% |
| 2025-08-12 | 19.26 | 19.50 | 0.20 | 1.04% | 19.18 | 20.08 | 64495 | 12616.05 | 1.61% |
| 2025-08-11 | 19.01 | 19.30 | 0.37 | 1.95% | 18.94 | 19.36 | 63095 | 12094.75 | 1.57% |
| 2025-08-08 | 18.88 | 18.93 | 0.07 | 0.37% | 18.74 | 18.93 | 28000 | 5276.22 | 0.70% |
| 2025-08-07 | 18.75 | 18.86 | 0.07 | 0.37% | 18.69 | 19.00 | 34345 | 6476.00 | 0.86% |
| 2025-08-06 | 18.74 | 18.79 | 0.05 | 0.27% | 18.62 | 18.88 | 31658 | 5941.21 | 0.79% |
| 2025-08-05 | 18.54 | 18.74 | 0.28 | 1.52% | 18.40 | 18.80 | 50213 | 9370.81 | 1.25% |
| 2025-08-04 | 18.14 | 18.46 | 0.24 | 1.32% | 18.04 | 18.47 | 19905 | 3646.97 | 0.50% |
| 2025-08-01 | 18.00 | 18.22 | 0.22 | 1.22% | 18.00 | 18.33 | 18810 | 3421.80 | 0.47% |
| 2025-07-31 | 18.14 | 18.00 | -0.19 | -1.04% | 17.99 | 18.33 | 23091 | 4188.35 | 0.58% |
| 2025-07-30 | 18.41 | 18.19 | -0.22 | -1.20% | 18.04 | 18.41 | 25852 | 4715.72 | 0.64% |
| 2025-07-29 | 18.53 | 18.41 | -0.12 | -0.65% | 18.26 | 18.53 | 21806 | 4004.52 | 0.54% |
| 2025-07-28 | 18.38 | 18.53 | 0.11 | 0.60% | 18.37 | 18.58 | 27687 | 5123.00 | 0.69% |
| 2025-07-25 | 18.36 | 18.42 | 0.04 | 0.22% | 18.29 | 18.44 | 23703 | 4359.05 | 0.59% |
| 2025-07-24 | 18.28 | 18.38 | 0.12 | 0.66% | 18.27 | 18.45 | 26365 | 4840.60 | 0.66% |
| 2025-07-23 | 18.21 | 18.26 | 0.04 | 0.22% | 18.15 | 18.40 | 28234 | 5157.56 | 0.70% |
| 2025-07-22 | 18.38 | 18.22 | -0.13 | -0.71% | 18.17 | 18.38 | 22670 | 4134.74 | 0.57% |
| 2025-07-21 | 18.23 | 18.35 | 0.14 | 0.77% | 18.02 | 18.35 | 29373 | 5374.06 | 0.73% |
| 2025-07-18 | 18.17 | 18.21 | -0.02 | -0.11% | 18.07 | 18.23 | 15803 | 2865.89 | 0.39% |
| 2025-07-17 | 18.10 | 18.23 | 0.03 | 0.16% | 18.10 | 18.30 | 19154 | 3489.27 | 0.48% |
| 2025-07-16 | 17.92 | 18.20 | 0.25 | 1.39% | 17.89 | 18.20 | 26983 | 4892.09 | 0.67% |
| 2025-07-15 | 18.10 | 17.95 | -0.14 | -0.77% | 17.86 | 18.10 | 21787 | 3914.18 | 0.54% |
| 2025-07-14 | 18.02 | 18.09 | 0.03 | 0.17% | 17.99 | 18.16 | 23913 | 4323.15 | 0.60% |
| 2025-07-11 | 18.26 | 18.06 | -0.27 | -1.47% | 18.05 | 18.32 | 34548 | 6261.90 | 0.86% |
| 2025-07-10 | 18.35 | 18.33 | -0.20 | -1.08% | 18.21 | 18.46 | 35263 | 6456.87 | 0.88% |
| 2025-07-09 | 18.42 | 18.53 | 0.11 | 0.60% | 18.28 | 18.60 | 69721 | 12870.48 | 1.74% |
| 2025-07-08 | 18.00 | 18.42 | 0.37 | 2.05% | 17.97 | 18.48 | 50778 | 9283.58 | 1.27% |
| 2025-07-07 | 17.92 | 18.05 | 0.15 | 0.84% | 17.83 | 18.05 | 18345 | 3294.06 | 0.46% |
| 2025-07-04 | 18.08 | 17.90 | -0.25 | -1.38% | 17.90 | 18.17 | 22929 | 4123.36 | 0.57% |
| 2025-07-03 | 18.02 | 18.15 | 0.15 | 0.83% | 17.94 | 18.18 | 27377 | 4958.51 | 0.68% |
| 2025-07-02 | 18.07 | 18.00 | -0.09 | -0.50% | 17.90 | 18.23 | 26469 | 4764.02 | 0.66% |
| 2025-07-01 | 18.35 | 18.09 | -0.18 | -0.99% | 18.00 | 18.35 | 32041 | 5805.23 | 0.80% |
| 2025-06-30 | 18.06 | 18.27 | 0.29 | 1.61% | 17.98 | 18.29 | 40574 | 7363.02 | 1.01% |
上证大盘股票行情在线 K线走势图
合兴股份(605005)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
