华兴源创(688001)股票行情
华兴源创(688001)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 | 23.65 | 23.70 | 0.05 | 0.21% | 23.47 | 23.99 | 18037 | 4281.50 | 0.40% | 0.00 |
| 2025-04-17 | 23.65 | 23.65 | -0.05 | -0.21% | 23.48 | 24.14 | 24206 | 5772.26 | 0.54% | 0.00 |
| 2025-04-16 | 24.16 | 23.70 | -0.48 | -1.99% | 23.15 | 24.23 | 28869 | 6823.38 | 0.65% | 0.00 |
| 2025-04-15 | 24.00 | 24.18 | -0.08 | -0.33% | 23.72 | 24.45 | 31399 | 7554.21 | 0.71% | 0.00 |
| 2025-04-14 | 25.10 | 24.26 | -0.14 | -0.57% | 23.93 | 25.46 | 61276 | 15008.77 | 1.38% | 0.00 |
| 2025-04-11 | 23.65 | 24.40 | 0.55 | 2.31% | 23.50 | 24.70 | 58227 | 14068.75 | 1.31% | 0.00 |
| 2025-04-10 | 24.89 | 23.85 | 0.17 | 0.72% | 23.68 | 25.13 | 50439 | 12340.07 | 1.13% | 0.00 |
| 2025-04-09 | 22.61 | 23.68 | 0.44 | 1.89% | 21.69 | 23.98 | 50032 | 11585.91 | 1.12% | 0.00 |
| 2025-04-08 | 23.20 | 23.24 | 0.45 | 1.97% | 22.58 | 24.28 | 51475 | 11955.41 | 1.16% | 0.00 |
| 2025-04-07 | 26.91 | 22.79 | -5.70 | -20.01% | 22.79 | 26.91 | 67417 | 16450.75 | 1.51% | 0.00 |
| 2025-04-03 | 29.22 | 28.49 | -1.03 | -3.49% | 28.45 | 29.69 | 31478 | 9110.02 | 0.71% | 0.00 |
| 2025-04-02 | 29.50 | 29.52 | 0.02 | 0.07% | 29.11 | 29.98 | 20427 | 6034.10 | 0.46% | 0.00 |
| 2025-04-01 | 30.19 | 29.50 | -0.69 | -2.29% | 29.40 | 30.74 | 33661 | 10083.36 | 0.76% | 0.00 |
| 2025-03-31 | 30.39 | 30.19 | -0.27 | -0.89% | 29.60 | 30.69 | 27480 | 8249.56 | 0.62% | 0.00 |
| 2025-03-28 | 31.33 | 30.46 | -1.19 | -3.76% | 30.41 | 32.07 | 43314 | 13360.80 | 0.97% | 0.00 |
| 2025-03-27 | 32.00 | 31.65 | -0.59 | -1.83% | 31.33 | 32.65 | 24981 | 7971.65 | 0.56% | 0.00 |
| 2025-03-26 | 31.30 | 32.24 | 0.77 | 2.45% | 31.30 | 33.00 | 33502 | 10806.75 | 0.75% | 0.00 |
| 2025-03-25 | 31.98 | 31.47 | -0.14 | -0.44% | 31.24 | 32.00 | 25348 | 8018.68 | 0.57% | 0.00 |
| 2025-03-24 | 32.15 | 31.61 | -0.54 | -1.68% | 30.85 | 32.85 | 35801 | 11292.00 | 0.80% | 0.00 |
| 2025-03-21 | 34.05 | 32.15 | -2.10 | -6.13% | 31.70 | 34.05 | 65974 | 21458.40 | 1.48% | 0.00 |
| 2025-03-20 | 34.80 | 34.25 | -0.77 | -2.20% | 33.87 | 35.64 | 55886 | 19403.23 | 1.25% | 0.00 |
| 2025-03-19 | 34.94 | 35.02 | -0.01 | -0.03% | 33.78 | 35.34 | 67740 | 23350.78 | 1.52% | 0.00 |
| 2025-03-18 | 34.96 | 35.03 | 0.43 | 1.24% | 33.85 | 36.30 | 109279 | 38147.93 | 2.45% | 0.00 |
| 2025-03-17 | 33.00 | 34.60 | 3.93 | 12.81% | 33.00 | 36.18 | 212674 | 72916.93 | 4.78% | 22.28 |
| 2025-03-14 | 29.16 | 30.67 | 1.71 | 5.90% | 28.59 | 31.50 | 65395 | 19703.60 | 1.47% | 0.00 |
| 2025-03-13 | 30.95 | 28.96 | -2.15 | -6.91% | 28.56 | 30.95 | 75371 | 22083.07 | 1.69% | 0.00 |
| 2025-03-12 | 31.20 | 31.11 | -1.16 | -3.59% | 30.92 | 32.30 | 71208 | 22500.56 | 1.60% | 0.00 |
| 2025-03-11 | 29.78 | 32.27 | 3.36 | 11.62% | 28.62 | 32.60 | 135948 | 42459.37 | 3.05% | 2.00 |
| 2025-03-10 | 28.79 | 28.91 | 0.23 | 0.80% | 28.35 | 29.07 | 25766 | 7392.61 | 0.58% | 0.00 |
| 2025-03-07 | 29.07 | 28.68 | -0.47 | -1.61% | 28.41 | 29.57 | 29819 | 8658.68 | 0.67% | 0.00 |
| 2025-03-06 | 28.80 | 29.15 | 0.63 | 2.21% | 28.62 | 29.46 | 27847 | 8108.25 | 0.63% | 0.00 |
| 2025-03-05 | 28.52 | 28.52 | -0.15 | -0.52% | 28.13 | 28.97 | 20569 | 5859.27 | 0.46% | 0.00 |
| 2025-03-04 | 28.10 | 28.67 | 0.76 | 2.72% | 27.72 | 28.84 | 21667 | 6172.39 | 0.49% | 0.00 |
| 2025-03-03 | 27.50 | 27.91 | 0.13 | 0.47% | 27.18 | 28.48 | 43533 | 12192.17 | 0.98% | 0.00 |
| 2025-02-28 | 30.77 | 27.78 | -3.11 | -10.07% | 27.56 | 30.77 | 83006 | 23665.34 | 1.86% | 0.00 |
| 2025-02-27 | 31.01 | 30.89 | -0.11 | -0.35% | 30.32 | 31.95 | 40613 | 12591.71 | 0.91% | 0.00 |
| 2025-02-26 | 30.27 | 31.00 | 0.72 | 2.38% | 30.06 | 31.33 | 54573 | 16788.29 | 1.23% | 0.00 |
| 2025-02-25 | 30.01 | 30.28 | -0.33 | -1.08% | 30.01 | 30.98 | 46133 | 14075.15 | 1.04% | 0.00 |
| 2025-02-24 | 32.83 | 30.61 | -2.02 | -6.19% | 30.24 | 33.24 | 68230 | 21192.20 | 1.53% | 0.00 |
| 2025-02-21 | 31.70 | 32.63 | 0.95 | 3.00% | 31.70 | 33.03 | 64550 | 20967.88 | 1.45% | 0.00 |
| 2025-02-20 | 32.33 | 31.68 | -0.86 | -2.64% | 31.40 | 32.49 | 49222 | 15682.43 | 1.11% | 0.00 |
| 2025-02-19 | 29.65 | 32.54 | 2.83 | 9.53% | 29.54 | 32.96 | 82134 | 25911.66 | 1.84% | 0.00 |
| 2025-02-18 | 31.45 | 29.71 | -0.90 | -2.94% | 29.61 | 31.48 | 34449 | 10384.73 | 0.77% | 0.00 |
| 2025-02-17 | 30.85 | 30.61 | -0.15 | -0.49% | 30.10 | 31.38 | 52489 | 16072.63 | 1.18% | 0.00 |
| 2025-02-14 | 33.70 | 30.76 | -2.80 | -8.34% | 30.72 | 33.95 | 93951 | 29645.71 | 2.11% | 0.00 |
| 2025-02-13 | 32.53 | 33.56 | 1.00 | 3.07% | 32.33 | 34.17 | 90485 | 30332.83 | 2.03% | 0.00 |
| 2025-02-12 | 32.50 | 32.56 | 0.06 | 0.18% | 32.15 | 33.92 | 86379 | 28648.47 | 1.94% | 0.00 |
| 2025-02-11 | 30.78 | 32.50 | 1.60 | 5.18% | 30.41 | 32.88 | 56239 | 18013.29 | 1.26% | 0.00 |
| 2025-02-10 | 30.93 | 30.90 | 0.30 | 0.98% | 29.80 | 30.99 | 36810 | 11212.07 | 0.83% | 0.00 |
| 2025-02-07 | 31.82 | 30.60 | -1.14 | -3.59% | 30.30 | 32.28 | 45567 | 14305.75 | 1.02% | 0.00 |
| 2025-02-06 | 30.39 | 31.74 | 1.36 | 4.48% | 30.07 | 31.88 | 39040 | 12224.84 | 0.88% | 0.00 |
| 2025-02-05 | 29.93 | 30.38 | 0.45 | 1.50% | 29.73 | 30.90 | 27582 | 8381.62 | 0.62% | 0.00 |
| 2025-01-27 | 29.75 | 29.93 | -0.10 | -0.33% | 29.34 | 30.91 | 36980 | 11082.63 | 0.83% | 0.00 |
| 2025-01-24 | 28.06 | 30.03 | 1.86 | 6.60% | 27.90 | 30.03 | 54077 | 15868.89 | 1.21% | 0.00 |
| 2025-01-23 | 27.66 | 28.17 | 0.78 | 2.85% | 27.52 | 29.00 | 39292 | 11163.07 | 0.88% | 0.00 |
| 2025-01-22 | 27.81 | 27.39 | -0.61 | -2.18% | 27.26 | 28.00 | 17086 | 4702.90 | 0.38% | 0.00 |
| 2025-01-21 | 27.61 | 28.00 | 0.48 | 1.74% | 26.70 | 28.07 | 32558 | 8910.02 | 0.73% | 2.00 |
| 2025-01-20 | 27.90 | 27.52 | 0.07 | 0.26% | 27.33 | 28.36 | 29268 | 8139.44 | 0.66% | 0.00 |
| 2025-01-17 | 27.27 | 27.45 | 0.18 | 0.66% | 26.50 | 27.76 | 20893 | 5697.55 | 0.47% | 0.00 |
| 2025-01-16 | 27.50 | 27.27 | -0.35 | -1.27% | 27.15 | 28.41 | 25437 | 7026.97 | 0.57% | 0.00 |
| 2025-01-15 | 28.24 | 27.62 | -0.60 | -2.13% | 27.27 | 28.24 | 24420 | 6738.72 | 0.55% | 0.00 |
| 2025-01-14 | 26.10 | 28.22 | 1.96 | 7.46% | 26.08 | 28.38 | 49283 | 13666.51 | 1.11% | 0.00 |
| 2025-01-13 | 25.73 | 26.26 | 0.19 | 0.73% | 25.57 | 27.17 | 29063 | 7689.02 | 0.65% | 0.00 |
| 2025-01-10 | 26.06 | 26.07 | -0.03 | -0.11% | 25.76 | 26.88 | 40026 | 10554.27 | 0.90% | 0.00 |
| 2025-01-09 | 24.83 | 26.10 | 0.92 | 3.65% | 24.83 | 26.53 | 33068 | 8540.52 | 0.74% | 0.00 |
| 2025-01-08 | 25.35 | 25.18 | -0.33 | -1.29% | 24.30 | 25.51 | 27474 | 6853.64 | 0.62% | 0.00 |
| 2025-01-07 | 24.90 | 25.51 | 0.51 | 2.04% | 24.77 | 25.57 | 20231 | 5099.32 | 0.45% | 0.00 |
| 2025-01-06 | 25.54 | 25.00 | -0.50 | -1.96% | 24.69 | 25.78 | 26680 | 6724.17 | 0.60% | 0.00 |
| 2025-01-03 | 26.44 | 25.50 | -0.79 | -3.00% | 25.33 | 26.57 | 31361 | 8135.75 | 0.70% | 0.00 |
| 2025-01-02 | 27.12 | 26.29 | -0.81 | -2.99% | 25.88 | 27.14 | 31592 | 8388.55 | 0.71% | 0.00 |
| 2024-12-31 | 28.55 | 27.10 | -1.22 | -4.31% | 27.09 | 28.64 | 35657 | 9840.37 | 0.81% | 0.00 |
| 2024-12-30 | 28.76 | 28.32 | -0.35 | -1.22% | 27.58 | 28.76 | 25194 | 7129.86 | 0.57% | 0.00 |
| 2024-12-27 | 28.99 | 28.67 | -0.32 | -1.10% | 28.66 | 29.57 | 33158 | 9634.16 | 0.75% | 0.00 |
| 2024-12-26 | 28.71 | 28.99 | 0.36 | 1.26% | 28.60 | 29.40 | 33551 | 9763.72 | 0.76% | 0.00 |
| 2024-12-25 | 29.50 | 28.63 | -1.12 | -3.76% | 28.47 | 29.79 | 42719 | 12325.87 | 0.97% | 0.00 |
| 2024-12-24 | 30.05 | 29.75 | 0.05 | 0.17% | 29.47 | 30.45 | 42141 | 12562.06 | 0.95% | 0.00 |
| 2024-12-23 | 33.37 | 29.70 | -3.58 | -10.76% | 29.50 | 33.37 | 91532 | 28228.67 | 2.07% | 0.00 |
| 2024-12-20 | 32.82 | 33.28 | 0.45 | 1.37% | 32.63 | 34.18 | 37437 | 12522.12 | 0.85% | 0.00 |
| 2024-12-19 | 32.60 | 32.83 | 0.05 | 0.15% | 32.25 | 33.29 | 25942 | 8520.05 | 0.59% | 0.00 |
| 2024-12-18 | 32.25 | 32.78 | 0.53 | 1.64% | 32.25 | 33.80 | 33989 | 11228.19 | 0.77% | 0.00 |
上证大盘股票行情在线 K线走势图
