当前位置: 爱股网 > 股票行情 > 合兴股份(605005)股票行情

合兴股份(605005)股票行情

合兴股份(605005)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	20.11	20.31	0.29	1.45%	20.03	20.85	64088	13028.80	1.60%
2026-03-25	18.77	20.02	1.13	5.98%	18.77	20.45	80361	16006.63	2.00%
2026-03-24	18.86	18.89	0.34	1.83%	18.41	18.90	19875	3696.99	0.50%
2026-03-23	19.30	18.55	-0.91	-4.68%	18.53	19.34	42275	7991.86	1.05%
2026-03-20	19.55	19.46	-0.16	-0.82%	19.36	19.81	26275	5138.95	0.66%
2026-03-19	19.71	19.62	-0.20	-1.01%	19.55	19.97	32078	6346.41	0.80%
2026-03-18	19.58	19.82	0.25	1.28%	19.50	19.82	15672	3086.76	0.39%
2026-03-17	19.72	19.57	-0.12	-0.61%	19.43	19.82	18953	3712.36	0.47%
2026-03-16	20.07	19.69	-0.20	-1.01%	19.64	20.07	20259	4006.67	0.51%
2026-03-13	19.45	19.89	0.32	1.64%	19.45	20.00	30291	6008.52	0.76%
2026-03-12	19.89	19.57	-0.25	-1.26%	19.45	19.89	28138	5507.47	0.70%
2026-03-11	20.05	19.82	-0.12	-0.60%	19.51	20.06	37937	7529.82	0.95%
2026-03-10	19.89	19.94	0.11	0.55%	19.76	20.02	23790	4739.46	0.59%
2026-03-09	19.95	19.83	-0.15	-0.75%	19.63	19.97	21826	4319.40	0.54%
2026-03-06	19.47	19.98	0.39	1.99%	19.47	19.98	29712	5905.28	0.74%
2026-03-05	19.99	19.59	-0.16	-0.81%	19.48	20.03	30918	6105.25	0.77%
2026-03-04	18.88	19.75	0.47	2.44%	18.88	19.80	36443	7108.66	0.91%
2026-03-03	19.65	19.28	-0.30	-1.53%	19.28	19.79	29526	5769.61	0.74%
2026-03-02	19.25	19.58	0.08	0.41%	19.20	19.74	22232	4334.22	0.55%
2026-02-27	19.85	19.50	-0.29	-1.47%	19.47	19.85	23114	4514.56	0.58%
2026-02-26	19.21	19.79	0.58	3.02%	19.12	19.80	47284	9235.38	1.18%
2026-02-25	19.23	19.21	-0.02	-0.10%	19.08	19.35	15875	3045.36	0.40%
2026-02-24	19.40	19.23	-0.01	-0.05%	19.15	19.41	15448	2972.37	0.39%
2026-02-13	19.02	19.24	0.22	1.16%	18.97	19.26	18918	3626.38	0.47%
2026-02-12	19.24	19.02	-0.18	-0.94%	19.01	19.24	11778	2248.63	0.29%
2026-02-11	19.28	19.20	-0.03	-0.16%	19.15	19.44	13432	2585.26	0.33%
2026-02-10	19.05	19.23	0.18	0.94%	18.97	19.24	15363	2938.93	0.38%
2026-02-09	19.07	19.05	0.02	0.11%	18.97	19.15	12488	2379.56	0.31%
2026-02-06	18.87	19.03	0.05	0.26%	18.86	19.08	13025	2473.22	0.32%
2026-02-05	19.10	18.98	-0.12	-0.63%	18.86	19.15	18854	3583.20	0.47%
2026-02-04	19.08	19.10	0.02	0.10%	18.96	19.15	13995	2666.85	0.35%
2026-02-03	19.05	19.08	0.05	0.26%	18.95	19.27	16764	3198.35	0.42%
2026-02-02	19.51	19.03	-0.38	-1.96%	19.00	19.58	25719	4964.35	0.64%
2026-01-30	19.02	19.41	0.36	1.89%	18.88	19.41	40215	7722.25	1.00%
2026-01-29	19.10	19.05	-0.05	-0.26%	18.86	19.12	14948	2840.46	0.37%
2026-01-28	19.03	19.10	0.05	0.26%	18.95	19.13	18149	3454.61	0.45%
2026-01-27	19.00	19.05	0.00	0.00%	18.81	19.10	18918	3582.90	0.47%
2026-01-26	19.25	19.05	-0.08	-0.42%	18.91	19.26	21459	4075.71	0.54%
2026-01-23	18.87	19.13	0.20	1.06%	18.87	19.15	24726	4706.78	0.62%
2026-01-22	18.99	18.93	-0.05	-0.26%	18.86	19.00	14239	2693.73	0.36%
2026-01-21	18.90	18.98	0.05	0.26%	18.79	19.06	18383	3485.41	0.46%
2026-01-20	18.70	18.93	0.22	1.18%	18.65	19.00	26252	4950.74	0.65%
2026-01-19	18.66	18.71	-0.01	-0.05%	18.65	18.83	14290	2678.46	0.36%
2026-01-16	18.87	18.72	-0.06	-0.32%	18.65	18.90	14385	2692.18	0.36%
2026-01-15	18.60	18.78	0.18	0.97%	18.50	18.84	17182	3217.05	0.43%
2026-01-14	18.63	18.60	-0.08	-0.43%	18.46	18.81	27413	5103.15	0.68%
2026-01-13	18.87	18.68	-0.22	-1.16%	18.60	18.87	24438	4574.90	0.61%
2026-01-12	19.08	18.90	0.01	0.05%	18.76	19.10	31915	6018.78	0.80%
2026-01-09	18.84	18.89	0.04	0.21%	18.70	19.05	24015	4535.27	0.60%
2026-01-08	18.75	18.85	0.05	0.27%	18.71	18.93	22068	4152.09	0.55%
2026-01-07	19.23	18.80	-0.42	-2.19%	18.73	19.23	45171	8542.74	1.13%
2026-01-06	19.16	19.22	0.03	0.16%	19.00	19.32	39796	7629.32	0.99%
2026-01-05	19.10	19.19	0.01	0.05%	19.04	19.26	23402	4481.77	0.58%
2025-12-31	19.48	19.18	-0.27	-1.39%	19.13	19.64	28640	5514.73	0.71%
2025-12-30	19.56	19.45	-0.26	-1.32%	19.15	19.60	48431	9364.79	1.21%
2025-12-29	20.03	19.71	-0.40	-1.99%	19.66	20.11	40904	8114.45	1.02%
2025-12-26	20.37	20.11	-0.44	-2.14%	20.00	20.54	56619	11427.02	1.41%
2025-12-25	19.84	20.55	0.62	3.11%	19.52	20.99	89304	18245.65	2.23%
2025-12-24	19.82	19.93	0.12	0.61%	19.79	20.50	56377	11296.87	1.41%
2025-12-23	20.69	19.81	-0.91	-4.39%	19.77	20.70	90469	18137.53	2.26%
2025-12-22	20.42	20.72	0.48	2.37%	20.03	20.80	114995	23576.81	2.87%
2025-12-19	19.75	20.24	0.49	2.48%	19.60	20.43	98044	19798.53	2.44%
2025-12-18	19.50	19.75	0.08	0.41%	19.44	20.05	63424	12580.13	1.58%
2025-12-17	19.57	19.67	0.01	0.05%	19.25	20.08	84526	16638.89	2.11%
2025-12-16	19.21	19.66	0.62	3.26%	18.87	20.49	107269	21014.83	2.68%
2025-12-15	19.33	19.04	-0.29	-1.50%	18.80	19.33	32856	6259.64	0.82%
2025-12-12	19.54	19.33	-0.14	-0.72%	19.20	19.79	76461	14911.12	1.91%
2025-12-11	19.11	19.47	0.36	1.88%	19.02	19.61	75022	14579.80	1.87%
2025-12-10	19.24	19.11	-0.18	-0.93%	19.05	19.55	29137	5621.32	0.73%
2025-12-09	19.16	19.29	0.16	0.84%	19.02	19.32	30511	5855.17	0.76%
2025-12-08	18.80	19.13	0.42	2.24%	18.60	19.36	49874	9513.39	1.24%
2025-12-05	18.65	18.71	-0.09	-0.48%	18.42	18.80	16396	3056.16	0.41%
2025-12-04	19.16	18.80	-0.30	-1.57%	18.76	19.20	16655	3146.73	0.42%
2025-12-03	19.06	19.10	0.07	0.37%	18.83	19.10	15802	2999.33	0.39%
2025-12-02	19.42	19.03	-0.41	-2.11%	18.92	19.44	31519	6029.31	0.79%
2025-12-01	19.12	19.44	0.34	1.78%	19.01	19.45	41114	7921.59	1.03%
2025-11-28	19.03	19.10	0.07	0.37%	18.93	19.22	17764	3393.47	0.44%
2025-11-27	18.80	19.03	0.11	0.58%	18.76	19.12	12444	2362.79	0.31%
2025-11-26	19.17	18.92	-0.29	-1.51%	18.84	19.38	21091	4027.95	0.53%
2025-11-25	19.00	19.21	0.27	1.43%	18.98	19.28	34750	6649.02	0.87%

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58