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 |
|---|
| 2025-06-19 | 18.25 | 17.84 | -0.55 | -2.99% | 17.75 | 18.36 | 47743 | 8604.62 | 1.19% |
| 2025-06-18 | 18.15 | 18.39 | 0.13 | 0.71% | 18.05 | 18.41 | 41471 | 7540.51 | 1.03% |
| 2025-06-17 | 18.48 | 18.26 | -0.26 | -1.40% | 18.15 | 18.58 | 45770 | 8382.53 | 1.14% |
| 2025-06-16 | 18.37 | 18.52 | 0.11 | 0.60% | 18.16 | 18.55 | 38346 | 7063.72 | 0.96% |
| 2025-06-13 | 19.00 | 18.41 | -0.69 | -3.61% | 18.40 | 19.01 | 79346 | 14762.30 | 1.98% |
| 2025-06-12 | 19.00 | 19.10 | -0.10 | -0.52% | 18.80 | 19.24 | 78984 | 15056.91 | 1.97% |
| 2025-06-11 | 18.98 | 19.20 | 0.24 | 1.27% | 18.88 | 19.37 | 106661 | 20426.90 | 2.66% |
| 2025-06-10 | 19.85 | 18.96 | -0.79 | -4.00% | 18.87 | 19.85 | 150601 | 28874.50 | 3.76% |
| 2025-06-09 | 20.00 | 19.75 | -0.77 | -3.75% | 19.57 | 20.15 | 176442 | 34928.84 | 4.40% |
| 2025-06-06 | 22.15 | 20.52 | -2.28 | -10.00% | 20.52 | 22.18 | 218420 | 46096.34 | 5.45% |
| 2025-06-05 | 26.61 | 22.80 | -1.39 | -5.75% | 22.03 | 26.61 | 328869 | 76940.87 | 8.20% |
| 2025-06-04 | 24.19 | 24.19 | 2.20 | 10.00% | 24.19 | 24.19 | 28567 | 6910.29 | 0.71% |
| 2025-06-03 | 17.99 | 21.99 | 2.00 | 10.01% | 17.99 | 21.99 | 178113 | 35941.82 | 4.44% |
| 2025-05-30 | 21.45 | 19.99 | 0.49 | 2.51% | 18.60 | 21.45 | 292150 | 59629.20 | 7.29% |
| 2025-05-29 | 19.50 | 19.50 | 1.77 | 9.98% | 19.50 | 19.50 | 40704 | 7937.33 | 1.02% |
| 2025-05-28 | 16.17 | 17.73 | 1.61 | 9.99% | 16.04 | 17.73 | 71695 | 12624.07 | 1.79% |
| 2025-05-27 | 16.02 | 16.12 | 0.01 | 0.06% | 15.92 | 16.15 | 8295 | 1331.90 | 0.21% |
| 2025-05-26 | 16.12 | 16.11 | 0.00 | 0.00% | 15.98 | 16.20 | 9424 | 1516.48 | 0.24% |
| 2025-05-23 | 16.19 | 16.11 | -0.08 | -0.49% | 16.10 | 16.43 | 9660 | 1571.00 | 0.24% |
| 2025-05-22 | 16.66 | 16.19 | -0.16 | -0.98% | 16.13 | 16.66 | 10191 | 1658.51 | 0.25% |
| 2025-05-21 | 15.80 | 16.35 | -0.13 | -0.79% | 15.80 | 16.50 | 10019 | 1637.65 | 0.25% |
| 2025-05-20 | 16.35 | 16.48 | 0.10 | 0.61% | 16.26 | 16.49 | 9594 | 1573.50 | 0.24% |
| 2025-05-19 | 16.50 | 16.38 | -0.04 | -0.24% | 16.23 | 16.50 | 7824 | 1278.77 | 0.20% |
| 2025-05-16 | 16.12 | 16.42 | 0.19 | 1.17% | 16.12 | 16.46 | 10164 | 1665.26 | 0.25% |
| 2025-05-15 | 16.27 | 16.23 | -0.01 | -0.06% | 16.17 | 16.48 | 9167 | 1489.17 | 0.23% |
| 2025-05-14 | 16.41 | 16.24 | -0.17 | -1.04% | 16.22 | 16.46 | 12789 | 2083.61 | 0.32% |
| 2025-05-13 | 16.53 | 16.41 | -0.08 | -0.49% | 16.36 | 16.69 | 10480 | 1729.35 | 0.26% |
| 2025-05-12 | 16.50 | 16.49 | 0.16 | 0.98% | 16.38 | 16.57 | 10060 | 1657.61 | 0.25% |
| 2025-05-09 | 16.50 | 16.33 | -0.13 | -0.79% | 16.17 | 16.50 | 13569 | 2213.32 | 0.34% |
| 2025-05-08 | 16.25 | 16.46 | 0.20 | 1.23% | 16.16 | 16.54 | 10303 | 1691.29 | 0.26% |
| 2025-05-07 | 16.27 | 16.26 | 0.09 | 0.56% | 16.09 | 16.35 | 14167 | 2297.49 | 0.35% |
| 2025-05-06 | 15.95 | 16.17 | 0.20 | 1.25% | 15.88 | 16.17 | 12495 | 2000.37 | 0.31% |
| 2025-04-30 | 15.72 | 15.97 | 0.25 | 1.59% | 15.61 | 16.10 | 11529 | 1828.08 | 0.29% |
| 2025-04-29 | 15.55 | 15.72 | 0.17 | 1.09% | 15.41 | 15.80 | 8791 | 1380.11 | 0.22% |
| 2025-04-28 | 15.94 | 15.55 | -0.26 | -1.64% | 15.48 | 16.01 | 13071 | 2042.11 | 0.33% |
| 2025-04-25 | 15.77 | 15.81 | 0.07 | 0.44% | 15.63 | 15.92 | 10148 | 1603.98 | 0.25% |
| 2025-04-24 | 15.61 | 15.74 | 0.11 | 0.70% | 15.46 | 15.79 | 15264 | 2387.39 | 0.38% |
| 2025-04-23 | 15.28 | 15.63 | 0.44 | 2.90% | 15.21 | 15.66 | 19375 | 3005.91 | 0.48% |
| 2025-04-22 | 15.12 | 15.19 | 0.08 | 0.53% | 15.02 | 15.25 | 10521 | 1594.76 | 0.26% |
| 2025-04-21 | 14.80 | 15.11 | 0.27 | 1.82% | 14.61 | 15.14 | 15156 | 2272.25 | 0.38% |
| 2025-04-18 | 14.92 | 14.84 | -0.08 | -0.54% | 14.73 | 14.98 | 9685 | 1434.77 | 0.24% |
| 2025-04-17 | 14.86 | 14.92 | 0.01 | 0.07% | 14.60 | 15.02 | 17803 | 2658.26 | 0.44% |
| 2025-04-16 | 15.01 | 14.91 | -0.21 | -1.39% | 14.60 | 15.13 | 16391 | 2434.10 | 0.41% |
| 2025-04-15 | 15.23 | 15.12 | -0.11 | -0.72% | 15.00 | 15.37 | 13785 | 2084.80 | 0.34% |
| 2025-04-14 | 14.96 | 15.23 | 0.37 | 2.49% | 14.96 | 15.28 | 18305 | 2777.50 | 0.46% |
| 2025-04-11 | 14.70 | 14.86 | -0.01 | -0.07% | 14.69 | 15.00 | 21535 | 3203.26 | 0.54% |
| 2025-04-10 | 14.51 | 14.87 | 0.63 | 4.42% | 14.51 | 15.03 | 33078 | 4902.95 | 0.82% |
| 2025-04-09 | 14.39 | 14.24 | -0.33 | -2.26% | 13.51 | 14.39 | 36087 | 5047.86 | 0.90% |
| 2025-04-08 | 14.37 | 14.57 | -0.10 | -0.68% | 14.24 | 14.70 | 43275 | 6255.13 | 1.08% |
| 2025-04-07 | 15.51 | 14.67 | -1.63 | -10.00% | 14.67 | 15.51 | 58949 | 8810.72 | 1.47% |
| 2025-04-03 | 16.29 | 16.30 | -0.49 | -2.92% | 16.00 | 16.54 | 90623 | 14701.73 | 2.26% |
| 2025-04-02 | 18.05 | 16.79 | -1.40 | -7.70% | 16.71 | 19.25 | 158933 | 29121.40 | 3.96% |
| 2025-04-01 | 18.00 | 18.19 | 0.04 | 0.22% | 17.95 | 18.50 | 27765 | 5048.71 | 0.69% |
| 2025-03-31 | 17.38 | 18.15 | 0.57 | 3.24% | 17.38 | 18.45 | 46084 | 8339.37 | 1.15% |
| 2025-03-28 | 17.59 | 17.58 | 0.02 | 0.11% | 17.46 | 17.75 | 15218 | 2675.77 | 0.38% |
| 2025-03-27 | 17.70 | 17.56 | -0.27 | -1.51% | 17.52 | 17.82 | 17059 | 3017.08 | 0.43% |
| 2025-03-26 | 17.55 | 17.83 | 0.21 | 1.19% | 17.51 | 18.15 | 26218 | 4684.99 | 0.65% |
| 2025-03-25 | 17.87 | 17.62 | -0.25 | -1.40% | 17.58 | 17.89 | 24663 | 4361.62 | 0.62% |
| 2025-03-24 | 17.68 | 17.87 | 0.13 | 0.73% | 17.36 | 17.97 | 45668 | 8080.31 | 1.14% |
| 2025-03-21 | 18.45 | 17.74 | -0.71 | -3.85% | 17.66 | 18.45 | 49907 | 8954.92 | 1.24% |
| 2025-03-20 | 17.80 | 18.45 | 0.51 | 2.84% | 17.76 | 18.63 | 67772 | 12389.74 | 1.69% |
| 2025-03-19 | 17.60 | 17.94 | 0.28 | 1.59% | 17.51 | 18.09 | 39863 | 7117.23 | 0.99% |
| 2025-03-18 | 17.18 | 17.66 | 0.45 | 2.61% | 17.16 | 17.75 | 37085 | 6479.67 | 0.92% |
| 2025-03-17 | 17.21 | 17.21 | 0.00 | 0.00% | 17.00 | 17.55 | 19406 | 3330.49 | 0.48% |
| 2025-03-14 | 16.90 | 17.21 | 0.22 | 1.29% | 16.70 | 17.26 | 37464 | 6384.00 | 0.93% |
| 2025-03-13 | 16.70 | 16.99 | 0.25 | 1.49% | 16.63 | 17.32 | 44954 | 7612.03 | 1.12% |
| 2025-03-12 | 16.81 | 16.74 | -0.05 | -0.30% | 16.72 | 16.89 | 13114 | 2203.49 | 0.33% |
| 2025-03-11 | 16.56 | 16.79 | 0.00 | 0.00% | 16.56 | 16.87 | 12089 | 2022.42 | 0.30% |
| 2025-03-10 | 16.82 | 16.79 | 0.01 | 0.06% | 16.72 | 16.94 | 13792 | 2319.43 | 0.34% |
| 2025-03-07 | 16.71 | 16.78 | 0.08 | 0.48% | 16.64 | 16.85 | 12519 | 2099.99 | 0.31% |
| 2025-03-06 | 16.81 | 16.70 | -0.04 | -0.24% | 16.67 | 16.82 | 13915 | 2328.23 | 0.35% |
| 2025-03-05 | 16.70 | 16.74 | 0.07 | 0.42% | 16.58 | 16.80 | 11853 | 1980.50 | 0.30% |
| 2025-03-04 | 16.48 | 16.67 | 0.17 | 1.03% | 16.40 | 16.73 | 12910 | 2147.19 | 0.32% |
| 2025-03-03 | 16.40 | 16.50 | 0.07 | 0.43% | 16.37 | 16.82 | 19223 | 3190.96 | 0.48% |
| 2025-02-28 | 16.65 | 16.43 | -0.33 | -1.97% | 16.41 | 16.77 | 16631 | 2744.15 | 0.41% |
| 2025-02-27 | 16.94 | 16.76 | 0.02 | 0.12% | 16.53 | 16.95 | 15736 | 2621.08 | 0.39% |
| 2025-02-26 | 16.35 | 16.74 | 0.37 | 2.26% | 16.35 | 16.95 | 27836 | 4652.67 | 0.69% |
| 2025-02-25 | 16.22 | 16.37 | 0.07 | 0.43% | 16.14 | 16.71 | 14864 | 2444.18 | 0.37% |
| 2025-02-24 | 16.48 | 16.30 | -0.12 | -0.73% | 16.19 | 16.48 | 12809 | 2085.78 | 0.32% |
| 2025-02-21 | 16.30 | 16.42 | 0.04 | 0.24% | 16.17 | 16.49 | 16215 | 2640.58 | 0.40% |
上证大盘股票行情在线 K线走势图
