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 |
|---|
| 2026-02-03 | 31.99 | 32.23 | 0.47 | 1.48% | 31.76 | 32.30 | 13517 | 4336.76 | 2.52% | 0.00 |
| 2026-02-02 | 31.98 | 31.76 | -0.44 | -1.37% | 31.70 | 32.66 | 12763 | 4107.24 | 2.38% | 0.00 |
| 2026-01-30 | 31.72 | 32.20 | 0.48 | 1.51% | 31.27 | 32.32 | 14754 | 4697.52 | 2.75% | 0.00 |
| 2026-01-29 | 32.18 | 31.72 | -0.46 | -1.43% | 31.45 | 32.80 | 13491 | 4319.73 | 2.52% | 0.00 |
| 2026-01-28 | 32.70 | 32.18 | -0.54 | -1.65% | 32.18 | 32.90 | 12582 | 4068.59 | 2.35% | 0.00 |
| 2026-01-27 | 32.94 | 32.72 | -0.28 | -0.85% | 31.94 | 33.27 | 14659 | 4772.87 | 2.74% | 0.00 |
| 2026-01-26 | 33.82 | 33.00 | -0.89 | -2.63% | 32.62 | 34.03 | 16244 | 5378.90 | 3.03% | 0.00 |
| 2026-01-23 | 33.38 | 33.89 | 0.84 | 2.54% | 33.20 | 34.23 | 22019 | 7435.63 | 4.11% | 0.00 |
| 2026-01-22 | 32.86 | 33.05 | 0.33 | 1.01% | 32.54 | 33.24 | 11205 | 3690.35 | 2.09% | 0.00 |
| 2026-01-21 | 32.58 | 32.72 | 0.13 | 0.40% | 32.26 | 32.78 | 12008 | 3917.02 | 2.24% | 0.00 |
| 2026-01-20 | 32.99 | 32.59 | -0.20 | -0.61% | 32.28 | 33.08 | 14081 | 4601.89 | 2.63% | 0.00 |
| 2026-01-19 | 32.91 | 32.79 | -0.10 | -0.30% | 32.56 | 33.08 | 9355 | 3071.22 | 1.75% | 0.00 |
| 2026-01-16 | 33.04 | 32.89 | -0.16 | -0.48% | 32.40 | 33.20 | 14252 | 4679.45 | 2.66% | 0.00 |
| 2026-01-15 | 33.51 | 33.05 | -0.42 | -1.25% | 32.83 | 33.75 | 14944 | 4953.82 | 2.79% | 0.00 |
| 2026-01-14 | 32.95 | 33.47 | 0.52 | 1.58% | 32.70 | 34.04 | 27627 | 9210.68 | 5.16% | 0.00 |
| 2026-01-13 | 33.65 | 32.95 | -0.80 | -2.37% | 32.87 | 34.29 | 24759 | 8269.77 | 4.62% | 0.00 |
| 2026-01-12 | 32.23 | 33.75 | 1.52 | 4.72% | 32.10 | 34.24 | 44427 | 14953.46 | 8.29% | 0.00 |
| 2026-01-09 | 33.09 | 32.23 | 0.56 | 1.77% | 31.71 | 33.50 | 28409 | 9196.56 | 5.30% | 0.00 |
| 2026-01-08 | 31.21 | 31.67 | 0.24 | 0.76% | 31.03 | 31.73 | 16088 | 5055.97 | 3.00% | 0.00 |
| 2026-01-07 | 32.01 | 31.43 | -0.74 | -2.30% | 31.33 | 32.15 | 15764 | 4980.00 | 2.94% | 0.00 |
| 2026-01-06 | 31.59 | 32.17 | 0.80 | 2.55% | 31.43 | 32.51 | 22158 | 7103.94 | 4.13% | 0.00 |
| 2026-01-05 | 31.17 | 31.37 | 0.22 | 0.71% | 30.93 | 31.49 | 13943 | 4368.42 | 2.60% | 0.00 |
| 2025-12-31 | 31.09 | 31.15 | 0.23 | 0.74% | 30.65 | 31.60 | 10029 | 3123.61 | 1.87% | 0.00 |
| 2025-12-30 | 31.00 | 30.92 | -0.22 | -0.71% | 30.60 | 31.38 | 9505 | 2946.86 | 1.77% | 0.00 |
| 2025-12-29 | 31.34 | 31.14 | -0.24 | -0.76% | 30.90 | 31.49 | 12579 | 3920.99 | 2.35% | 0.00 |
| 2025-12-26 | 31.50 | 31.38 | -0.27 | -0.85% | 31.06 | 32.00 | 13470 | 4235.64 | 2.51% | 0.00 |
| 2025-12-25 | 30.83 | 31.65 | 0.95 | 3.09% | 30.50 | 31.66 | 13814 | 4309.91 | 2.58% | 0.00 |
| 2025-12-24 | 30.78 | 30.70 | 0.23 | 0.75% | 30.35 | 31.10 | 12478 | 3843.93 | 2.33% | 0.00 |
| 2025-12-23 | 31.33 | 30.47 | -0.83 | -2.65% | 30.36 | 31.50 | 15537 | 4774.45 | 2.90% | 0.00 |
| 2025-12-22 | 31.46 | 31.30 | -0.09 | -0.29% | 31.24 | 32.32 | 21981 | 6965.49 | 4.10% | 0.00 |
| 2025-12-19 | 30.25 | 31.39 | 1.14 | 3.77% | 30.06 | 31.69 | 21404 | 6668.69 | 3.99% | 0.00 |
| 2025-12-18 | 29.51 | 30.25 | 0.45 | 1.51% | 29.40 | 30.60 | 18403 | 5558.60 | 3.43% | 0.00 |
| 2025-12-17 | 29.75 | 29.80 | -0.26 | -0.86% | 29.01 | 30.87 | 20670 | 6148.94 | 3.86% | 0.00 |
| 2025-12-16 | 30.11 | 30.06 | 0.62 | 2.11% | 29.30 | 31.19 | 24967 | 7515.01 | 4.66% | 0.00 |
| 2025-12-15 | 29.32 | 29.44 | -0.04 | -0.14% | 29.11 | 29.79 | 7039 | 2072.12 | 1.31% | 0.00 |
| 2025-12-12 | 29.78 | 29.48 | -0.40 | -1.34% | 29.45 | 30.20 | 9163 | 2728.95 | 1.71% | 0.00 |
| 2025-12-11 | 30.57 | 29.88 | -0.69 | -2.26% | 29.80 | 30.71 | 11125 | 3352.73 | 2.08% | 0.00 |
| 2025-12-10 | 31.06 | 30.57 | -0.49 | -1.58% | 30.40 | 31.17 | 8559 | 2632.52 | 1.60% | 0.00 |
| 2025-12-09 | 31.28 | 31.06 | -0.22 | -0.70% | 30.90 | 31.39 | 6333 | 1973.42 | 1.18% | 0.00 |
| 2025-12-08 | 30.84 | 31.28 | 0.47 | 1.53% | 30.81 | 31.49 | 12089 | 3769.92 | 2.26% | 0.00 |
| 2025-12-05 | 30.19 | 30.81 | 0.63 | 2.09% | 29.82 | 30.93 | 10788 | 3280.32 | 2.01% | 0.00 |
| 2025-12-04 | 30.85 | 30.18 | -0.59 | -1.92% | 30.10 | 30.97 | 8023 | 2441.21 | 1.50% | 0.00 |
| 2025-12-03 | 31.30 | 30.77 | -0.49 | -1.57% | 30.56 | 31.30 | 9286 | 2860.75 | 1.73% | 0.00 |
| 2025-12-02 | 31.68 | 31.26 | -0.39 | -1.23% | 31.20 | 31.68 | 6012 | 1884.51 | 1.12% | 0.00 |
| 2025-12-01 | 31.61 | 31.65 | 0.04 | 0.13% | 31.45 | 32.17 | 10447 | 3329.67 | 1.95% | 0.00 |
| 2025-11-28 | 31.27 | 31.61 | 0.24 | 0.77% | 31.11 | 31.62 | 7467 | 2347.97 | 1.39% | 0.00 |
| 2025-11-27 | 31.10 | 31.37 | 0.42 | 1.36% | 30.81 | 31.66 | 12433 | 3892.20 | 2.32% | 0.00 |
| 2025-11-26 | 30.94 | 30.95 | 0.01 | 0.03% | 30.50 | 31.37 | 11907 | 3691.41 | 2.22% | 0.00 |
| 2025-11-25 | 31.12 | 30.94 | 0.22 | 0.72% | 30.70 | 31.21 | 11671 | 3619.55 | 2.18% | 0.00 |
| 2025-11-24 | 30.28 | 30.72 | 0.66 | 2.20% | 30.09 | 30.98 | 13494 | 4115.33 | 2.52% | 0.00 |
| 2025-11-21 | 31.50 | 30.06 | -1.84 | -5.77% | 30.00 | 32.01 | 20934 | 6424.89 | 3.91% | 0.00 |
| 2025-11-20 | 32.32 | 31.90 | -0.34 | -1.05% | 31.80 | 32.67 | 10654 | 3423.72 | 1.99% | 0.00 |
| 2025-11-19 | 33.06 | 32.24 | -0.72 | -2.18% | 32.19 | 33.35 | 16825 | 5497.55 | 3.14% | 0.00 |
| 2025-11-18 | 33.27 | 32.96 | -0.27 | -0.81% | 32.76 | 33.27 | 10980 | 3616.64 | 2.05% | 0.00 |
| 2025-11-17 | 32.89 | 33.23 | 0.35 | 1.06% | 32.62 | 33.29 | 12191 | 4029.25 | 2.27% | 0.00 |
| 2025-11-14 | 32.62 | 32.88 | 0.09 | 0.27% | 32.51 | 33.12 | 13969 | 4601.14 | 2.61% | 9.00 |
| 2025-11-13 | 32.69 | 32.79 | 0.26 | 0.80% | 32.13 | 32.93 | 12406 | 4049.83 | 2.32% | 0.00 |
| 2025-11-12 | 33.16 | 32.53 | -0.37 | -1.12% | 32.25 | 33.26 | 15438 | 5034.75 | 2.88% | 0.00 |
| 2025-11-11 | 32.78 | 32.90 | 0.19 | 0.58% | 32.66 | 32.98 | 8863 | 2914.13 | 1.65% | 0.00 |
| 2025-11-10 | 32.67 | 32.71 | 0.12 | 0.37% | 32.50 | 32.94 | 10141 | 3316.38 | 1.89% | 0.00 |
| 2025-11-07 | 32.60 | 32.59 | -0.14 | -0.43% | 32.40 | 32.86 | 8157 | 2661.21 | 1.52% | 0.00 |
| 2025-11-06 | 32.75 | 32.73 | 0.06 | 0.18% | 32.50 | 32.97 | 9863 | 3224.32 | 1.84% | 0.00 |
| 2025-11-05 | 32.21 | 32.67 | 0.10 | 0.31% | 32.15 | 32.90 | 11391 | 3715.58 | 2.13% | 0.00 |
| 2025-11-04 | 32.53 | 32.57 | 0.21 | 0.65% | 32.20 | 32.58 | 8888 | 2876.41 | 1.66% | 0.00 |
| 2025-11-03 | 32.63 | 32.36 | -0.19 | -0.58% | 32.10 | 32.63 | 9369 | 3031.06 | 1.75% | 0.00 |
| 2025-10-31 | 31.76 | 32.55 | 0.80 | 2.52% | 31.68 | 32.71 | 15679 | 5088.16 | 2.93% | 0.00 |
| 2025-10-30 | 31.76 | 31.75 | -0.01 | -0.03% | 31.29 | 32.03 | 11542 | 3662.40 | 2.15% | 0.00 |
| 2025-10-29 | 32.42 | 31.76 | -0.86 | -2.64% | 31.40 | 32.51 | 16862 | 5360.61 | 3.15% | 0.00 |
| 2025-10-28 | 32.27 | 32.62 | 0.35 | 1.08% | 31.95 | 33.00 | 13007 | 4235.98 | 2.43% | 0.00 |
| 2025-10-27 | 32.51 | 32.27 | -0.02 | -0.06% | 32.00 | 32.65 | 12325 | 3977.41 | 2.30% | 0.00 |
| 2025-10-24 | 31.97 | 32.29 | 0.32 | 1.00% | 31.88 | 32.34 | 10926 | 3519.53 | 2.04% | 0.00 |
| 2025-10-23 | 32.00 | 31.97 | 0.10 | 0.31% | 31.48 | 32.00 | 10153 | 3217.01 | 1.89% | 0.00 |
| 2025-10-22 | 31.97 | 31.87 | -0.12 | -0.38% | 31.59 | 32.12 | 11304 | 3603.03 | 2.11% | 0.00 |
| 2025-10-21 | 31.83 | 31.99 | 0.41 | 1.30% | 31.41 | 32.10 | 9671 | 3082.05 | 1.80% | 0.00 |
| 2025-10-20 | 31.25 | 31.58 | 0.78 | 2.53% | 31.10 | 31.69 | 10796 | 3390.48 | 2.01% | 0.00 |
| 2025-10-17 | 31.69 | 30.80 | -0.89 | -2.81% | 30.78 | 31.88 | 12375 | 3860.48 | 2.31% | 0.00 |
| 2025-10-16 | 32.12 | 31.69 | -0.48 | -1.49% | 31.60 | 32.33 | 9432 | 3003.61 | 1.76% | 0.00 |
| 2025-10-15 | 31.97 | 32.17 | 0.39 | 1.23% | 31.70 | 32.30 | 10065 | 3229.67 | 1.88% | 0.00 |
| 2025-10-14 | 32.42 | 31.78 | -0.47 | -1.46% | 31.66 | 32.68 | 13235 | 4252.87 | 2.47% | 0.00 |
| 2025-10-13 | 32.31 | 32.25 | -0.68 | -2.06% | 31.10 | 32.78 | 13681 | 4397.79 | 2.55% | 0.00 |
深证大盘股票行情在线 K线走势图
华安鑫创(300928)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
