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 |
|---|
| 2025-08-08 | 18.88 | 18.93 | 0.07 | 0.37% | 18.74 | 18.93 | 28000 | 5276.22 | 0.70% |
| 2025-08-07 | 18.75 | 18.86 | 0.07 | 0.37% | 18.69 | 19.00 | 34345 | 6476.00 | 0.86% |
| 2025-08-06 | 18.74 | 18.79 | 0.05 | 0.27% | 18.62 | 18.88 | 31658 | 5941.21 | 0.79% |
| 2025-08-05 | 18.54 | 18.74 | 0.28 | 1.52% | 18.40 | 18.80 | 50213 | 9370.81 | 1.25% |
| 2025-08-04 | 18.14 | 18.46 | 0.24 | 1.32% | 18.04 | 18.47 | 19905 | 3646.97 | 0.50% |
| 2025-08-01 | 18.00 | 18.22 | 0.22 | 1.22% | 18.00 | 18.33 | 18810 | 3421.80 | 0.47% |
| 2025-07-31 | 18.14 | 18.00 | -0.19 | -1.04% | 17.99 | 18.33 | 23091 | 4188.35 | 0.58% |
| 2025-07-30 | 18.41 | 18.19 | -0.22 | -1.20% | 18.04 | 18.41 | 25852 | 4715.72 | 0.64% |
| 2025-07-29 | 18.53 | 18.41 | -0.12 | -0.65% | 18.26 | 18.53 | 21806 | 4004.52 | 0.54% |
| 2025-07-28 | 18.38 | 18.53 | 0.11 | 0.60% | 18.37 | 18.58 | 27687 | 5123.00 | 0.69% |
| 2025-07-25 | 18.36 | 18.42 | 0.04 | 0.22% | 18.29 | 18.44 | 23703 | 4359.05 | 0.59% |
| 2025-07-24 | 18.28 | 18.38 | 0.12 | 0.66% | 18.27 | 18.45 | 26365 | 4840.60 | 0.66% |
| 2025-07-23 | 18.21 | 18.26 | 0.04 | 0.22% | 18.15 | 18.40 | 28234 | 5157.56 | 0.70% |
| 2025-07-22 | 18.38 | 18.22 | -0.13 | -0.71% | 18.17 | 18.38 | 22670 | 4134.74 | 0.57% |
| 2025-07-21 | 18.23 | 18.35 | 0.14 | 0.77% | 18.02 | 18.35 | 29373 | 5374.06 | 0.73% |
| 2025-07-18 | 18.17 | 18.21 | -0.02 | -0.11% | 18.07 | 18.23 | 15803 | 2865.89 | 0.39% |
| 2025-07-17 | 18.10 | 18.23 | 0.03 | 0.16% | 18.10 | 18.30 | 19154 | 3489.27 | 0.48% |
| 2025-07-16 | 17.92 | 18.20 | 0.25 | 1.39% | 17.89 | 18.20 | 26983 | 4892.09 | 0.67% |
| 2025-07-15 | 18.10 | 17.95 | -0.14 | -0.77% | 17.86 | 18.10 | 21787 | 3914.18 | 0.54% |
| 2025-07-14 | 18.02 | 18.09 | 0.03 | 0.17% | 17.99 | 18.16 | 23913 | 4323.15 | 0.60% |
| 2025-07-11 | 18.26 | 18.06 | -0.27 | -1.47% | 18.05 | 18.32 | 34548 | 6261.90 | 0.86% |
| 2025-07-10 | 18.35 | 18.33 | -0.20 | -1.08% | 18.21 | 18.46 | 35263 | 6456.87 | 0.88% |
| 2025-07-09 | 18.42 | 18.53 | 0.11 | 0.60% | 18.28 | 18.60 | 69721 | 12870.48 | 1.74% |
| 2025-07-08 | 18.00 | 18.42 | 0.37 | 2.05% | 17.97 | 18.48 | 50778 | 9283.58 | 1.27% |
| 2025-07-07 | 17.92 | 18.05 | 0.15 | 0.84% | 17.83 | 18.05 | 18345 | 3294.06 | 0.46% |
| 2025-07-04 | 18.08 | 17.90 | -0.25 | -1.38% | 17.90 | 18.17 | 22929 | 4123.36 | 0.57% |
| 2025-07-03 | 18.02 | 18.15 | 0.15 | 0.83% | 17.94 | 18.18 | 27377 | 4958.51 | 0.68% |
| 2025-07-02 | 18.07 | 18.00 | -0.09 | -0.50% | 17.90 | 18.23 | 26469 | 4764.02 | 0.66% |
| 2025-07-01 | 18.35 | 18.09 | -0.18 | -0.99% | 18.00 | 18.35 | 32041 | 5805.23 | 0.80% |
| 2025-06-30 | 18.06 | 18.27 | 0.29 | 1.61% | 17.98 | 18.29 | 40574 | 7363.02 | 1.01% |
| 2025-06-27 | 18.06 | 17.98 | -0.14 | -0.77% | 17.96 | 18.15 | 29277 | 5279.81 | 0.73% |
| 2025-06-26 | 18.03 | 18.12 | 0.07 | 0.39% | 17.82 | 18.16 | 40637 | 7332.87 | 1.01% |
| 2025-06-25 | 18.00 | 18.05 | 0.02 | 0.11% | 17.83 | 18.11 | 43131 | 7747.54 | 1.08% |
| 2025-06-24 | 17.75 | 18.03 | 0.50 | 2.85% | 17.75 | 18.06 | 54529 | 9777.00 | 1.36% |
| 2025-06-23 | 17.46 | 17.53 | 0.04 | 0.23% | 17.32 | 17.55 | 32306 | 5642.18 | 0.81% |
| 2025-06-20 | 17.68 | 17.49 | -0.15 | -0.85% | 17.42 | 17.72 | 28947 | 5091.43 | 0.72% |
| 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% |
上证大盘股票行情在线 K线走势图
