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 |
|---|
| 2025-06-20 | 31.54 | 31.16 | -0.52 | -1.64% | 31.09 | 31.89 | 7894 | 2482.69 | 1.49% | 0.00 |
| 2025-06-19 | 32.33 | 31.68 | -0.60 | -1.86% | 31.50 | 32.55 | 9765 | 3118.29 | 1.84% | 0.00 |
| 2025-06-18 | 32.08 | 32.28 | 0.18 | 0.56% | 31.75 | 32.58 | 10882 | 3498.68 | 2.05% | 0.00 |
| 2025-06-17 | 32.71 | 32.10 | -0.42 | -1.29% | 32.03 | 32.71 | 15710 | 5063.57 | 2.96% | 0.00 |
| 2025-06-16 | 32.48 | 32.52 | -0.06 | -0.18% | 32.40 | 33.07 | 10427 | 3403.78 | 1.97% | 0.00 |
| 2025-06-13 | 34.11 | 32.58 | -1.68 | -4.90% | 32.50 | 34.13 | 23254 | 7730.38 | 4.39% | 0.00 |
| 2025-06-12 | 34.18 | 34.26 | 0.11 | 0.32% | 33.74 | 34.39 | 11472 | 3914.96 | 2.16% | 0.00 |
| 2025-06-11 | 34.22 | 34.15 | 0.10 | 0.29% | 34.10 | 34.84 | 18290 | 6285.29 | 3.45% | 0.00 |
| 2025-06-10 | 33.99 | 34.05 | 0.10 | 0.29% | 33.51 | 34.54 | 19139 | 6512.18 | 3.61% | 0.00 |
| 2025-06-09 | 34.05 | 33.95 | -0.07 | -0.21% | 33.88 | 34.48 | 11464 | 3907.91 | 2.16% | 0.00 |
| 2025-06-06 | 34.05 | 34.02 | 0.04 | 0.12% | 33.60 | 34.05 | 10048 | 3399.91 | 1.90% | 0.00 |
| 2025-06-05 | 34.11 | 33.98 | -0.06 | -0.18% | 33.61 | 34.15 | 10414 | 3531.92 | 1.96% | 0.00 |
| 2025-06-04 | 34.05 | 34.04 | 0.04 | 0.12% | 33.86 | 34.69 | 14298 | 4891.25 | 2.70% | 0.00 |
| 2025-06-03 | 34.30 | 34.00 | -0.43 | -1.25% | 34.00 | 34.38 | 10244 | 3502.98 | 1.93% | 0.00 |
| 2025-05-30 | 35.01 | 34.43 | -0.78 | -2.22% | 33.82 | 35.19 | 19353 | 6656.22 | 3.65% | 0.00 |
| 2025-05-29 | 34.11 | 35.21 | 1.05 | 3.07% | 34.11 | 35.85 | 20954 | 7388.41 | 3.95% | 0.00 |
| 2025-05-28 | 34.17 | 34.16 | 0.01 | 0.03% | 34.03 | 35.50 | 10244 | 3550.09 | 1.93% | 0.00 |
| 2025-05-27 | 34.10 | 34.15 | -0.14 | -0.41% | 33.93 | 34.47 | 8736 | 2984.17 | 1.65% | 0.00 |
| 2025-05-26 | 33.88 | 34.29 | 0.30 | 0.88% | 33.84 | 34.70 | 10419 | 3574.96 | 1.97% | 0.00 |
| 2025-05-23 | 34.54 | 33.99 | -0.57 | -1.65% | 33.95 | 35.17 | 13586 | 4694.33 | 2.56% | 0.00 |
| 2025-05-22 | 35.30 | 34.56 | -1.01 | -2.84% | 34.55 | 35.75 | 15860 | 5561.15 | 2.99% | 0.00 |
| 2025-05-21 | 35.48 | 35.57 | 0.09 | 0.25% | 34.66 | 36.67 | 25666 | 9151.43 | 4.84% | 0.00 |
| 2025-05-20 | 35.70 | 35.48 | -0.23 | -0.64% | 35.31 | 35.80 | 7846 | 2788.30 | 1.48% | 0.00 |
| 2025-05-19 | 36.19 | 35.71 | -0.19 | -0.53% | 35.20 | 36.19 | 11806 | 4200.90 | 2.23% | 0.00 |
| 2025-05-16 | 35.40 | 35.90 | 0.92 | 2.63% | 34.81 | 36.27 | 17445 | 6253.35 | 3.29% | 0.00 |
| 2025-05-15 | 35.25 | 34.98 | -0.27 | -0.77% | 34.70 | 35.29 | 10027 | 3498.94 | 1.89% | 0.00 |
| 2025-05-14 | 35.59 | 35.25 | -0.47 | -1.32% | 35.10 | 35.87 | 12160 | 4300.04 | 2.29% | 0.00 |
| 2025-05-13 | 36.65 | 35.72 | -0.56 | -1.54% | 35.60 | 36.66 | 12578 | 4519.26 | 2.37% | 0.00 |
| 2025-05-12 | 35.86 | 36.28 | 0.43 | 1.20% | 35.86 | 36.55 | 14458 | 5232.88 | 2.73% | 0.00 |
| 2025-05-09 | 35.91 | 35.85 | -0.31 | -0.86% | 35.61 | 36.58 | 20655 | 7442.35 | 3.90% | 0.00 |
| 2025-05-08 | 34.18 | 36.16 | 1.83 | 5.33% | 34.00 | 36.45 | 36482 | 13036.37 | 6.88% | 6.00 |
| 2025-05-07 | 34.29 | 34.33 | 0.43 | 1.27% | 33.92 | 35.45 | 19580 | 6776.77 | 3.69% | 0.00 |
| 2025-05-06 | 33.57 | 33.90 | 0.46 | 1.38% | 33.32 | 33.98 | 12227 | 4122.97 | 2.31% | 0.00 |
| 2025-04-30 | 32.61 | 33.44 | 1.06 | 3.27% | 32.36 | 33.79 | 18383 | 6092.06 | 3.47% | 0.00 |
| 2025-04-29 | 31.40 | 32.38 | 0.93 | 2.96% | 31.40 | 32.80 | 18339 | 5937.63 | 3.46% | 0.00 |
| 2025-04-28 | 32.00 | 31.45 | -0.63 | -1.96% | 31.19 | 32.00 | 17179 | 5403.81 | 3.24% | 0.00 |
| 2025-04-25 | 33.93 | 32.08 | -2.31 | -6.72% | 31.88 | 34.15 | 28039 | 9180.54 | 5.29% | 0.00 |
| 2025-04-24 | 34.58 | 34.39 | 0.03 | 0.09% | 33.59 | 34.97 | 14307 | 4896.36 | 2.70% | 0.00 |
| 2025-04-23 | 32.99 | 34.36 | 1.53 | 4.66% | 32.99 | 34.54 | 17639 | 5980.36 | 3.33% | 0.00 |
| 2025-04-22 | 32.56 | 32.83 | 0.33 | 1.02% | 32.31 | 33.70 | 10945 | 3611.19 | 2.06% | 0.00 |
| 2025-04-21 | 31.98 | 32.50 | 0.52 | 1.63% | 31.72 | 32.54 | 8229 | 2655.81 | 1.55% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
