当前位置: 爱股网 > 股票行情 > 华兴源创(688001)股票行情

华兴源创(688001)股票行情

华兴源创(688001)

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

华兴源创(688001)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	30.68	30.16	-0.68	-2.20%	29.93	31.44	32195	9828.62	0.72%	0.00
2026-03-25	30.00	30.84	0.84	2.80%	30.00	31.49	39413	12148.01	0.89%	0.00
2026-03-24	29.39	30.00	1.81	6.42%	28.18	30.27	50337	14671.48	1.13%	0.00
2026-03-23	30.31	28.19	-2.24	-7.36%	27.83	30.31	60828	17604.96	1.37%	0.00
2026-03-20	31.55	30.43	-0.96	-3.06%	30.33	32.08	41345	12898.33	0.93%	0.00
2026-03-19	32.25	31.39	-1.38	-4.21%	31.00	32.57	44238	14002.06	1.00%	0.00
2026-03-18	32.47	32.77	0.94	2.95%	31.70	32.80	40812	13209.09	0.92%	0.00
2026-03-17	33.73	31.83	-1.71	-5.10%	31.81	33.80	49139	16010.56	1.11%	0.00
2026-03-16	33.11	33.54	0.39	1.18%	32.15	34.19	51992	17223.88	1.17%	0.00
2026-03-13	34.72	33.15	-1.43	-4.14%	33.10	35.00	60933	20606.97	1.37%	0.00
2026-03-12	36.20	34.58	-1.23	-3.43%	34.24	36.21	91549	32110.92	2.06%	0.00
2026-03-11	32.44	35.81	3.50	10.83%	32.24	38.50	167619	59966.13	3.77%	0.00
2026-03-10	32.11	32.31	0.84	2.67%	31.80	32.43	49794	16016.98	1.12%	0.00
2026-03-09	26.30	31.47	-1.39	-4.23%	26.30	31.96	78191	24015.43	1.76%	0.00
2026-03-06	33.89	32.86	-1.69	-4.89%	32.37	34.59	94559	31516.36	2.13%	0.00
2026-03-05	30.65	34.55	4.44	14.75%	30.65	34.99	127721	42600.86	2.87%	10.00
2026-03-04	30.75	30.11	-0.78	-2.53%	30.00	31.44	40732	12407.19	0.92%	0.00
2026-03-03	33.41	30.89	-2.36	-7.10%	30.83	33.70	58305	18615.63	1.31%	0.00
2026-03-02	33.90	33.25	-1.43	-4.12%	33.00	34.48	56475	18868.14	1.27%	0.00
2026-02-27	35.01	34.68	-0.66	-1.87%	34.36	35.18	36527	12663.31	0.82%	0.00
2026-02-26	34.01	35.34	1.24	3.64%	33.66	35.95	65001	22696.27	1.46%	0.00
2026-02-25	34.05	34.10	-0.29	-0.84%	33.65	34.43	41860	14210.23	0.94%	0.00
2026-02-24	35.32	34.39	-0.67	-1.91%	33.75	35.41	64137	22062.95	1.44%	0.00
2026-02-13	32.85	35.06	1.91	5.76%	32.85	35.93	94906	33133.93	2.14%	0.00
2026-02-12	32.96	33.15	0.49	1.50%	32.54	33.25	21529	7103.71	0.48%	0.00
2026-02-11	32.54	32.66	-0.14	-0.43%	32.51	33.26	21348	7012.01	0.48%	0.00
2026-02-10	32.49	32.80	0.39	1.20%	32.22	33.71	35202	11669.42	0.79%	0.00
2026-02-09	31.92	32.41	0.60	1.89%	31.70	32.45	27512	8836.73	0.62%	0.00
2026-02-06	30.92	31.81	0.39	1.24%	30.92	32.07	33889	10722.14	0.76%	0.00
2026-02-05	31.79	31.42	-0.53	-1.66%	31.38	32.10	33053	10447.91	0.74%	0.00
2026-02-04	32.35	31.95	-0.61	-1.87%	31.60	32.78	27567	8804.78	0.62%	10.00
2026-02-03	31.32	32.56	1.53	4.93%	31.20	32.66	47717	15327.43	1.07%	0.00
2026-02-02	32.00	31.03	-1.76	-5.37%	30.92	32.29	55540	17524.94	1.25%	0.00
2026-01-30	32.00	32.79	0.56	1.74%	31.51	32.98	38644	12506.64	0.87%	0.00
2026-01-29	32.90	32.23	-0.76	-2.30%	32.20	33.55	42597	13975.53	0.96%	0.00
2026-01-28	33.51	32.99	-0.75	-2.22%	32.88	33.68	34879	11572.51	0.78%	0.00
2026-01-27	32.64	33.74	1.08	3.31%	31.88	33.87	49760	16423.72	1.12%	6.00
2026-01-26	33.81	32.66	-1.07	-3.17%	32.36	34.19	45916	15085.04	1.03%	0.00
2026-01-23	33.00	33.73	0.64	1.93%	32.88	33.98	48877	16347.06	1.10%	6.00
2026-01-22	33.06	33.09	-0.02	-0.06%	32.88	33.75	37235	12360.49	0.84%	0.00
2026-01-21	32.06	33.11	0.73	2.25%	32.03	33.23	43888	14469.59	0.99%	0.00
2026-01-20	33.16	32.38	-0.28	-0.86%	32.11	33.16	35340	11498.09	0.79%	0.00
2026-01-19	33.51	32.66	-0.86	-2.57%	32.55	33.51	53177	17476.58	1.19%	0.00
2026-01-16	32.93	33.52	1.42	4.42%	32.55	33.87	76075	25279.84	1.71%	3000.00
2026-01-15	31.80	32.10	-0.11	-0.34%	31.48	32.35	43449	13845.52	0.98%	0.00
2026-01-14	31.50	32.21	0.92	2.94%	31.40	32.83	73511	23669.39	1.65%	7000.00
2026-01-13	31.57	31.29	-0.52	-1.63%	31.14	32.95	58776	18724.62	1.32%	4007.00
2026-01-12	31.74	31.81	0.50	1.60%	30.95	31.86	50917	16011.66	1.14%	6007.00
2026-01-09	31.05	31.31	0.13	0.42%	30.95	31.46	37028	11553.54	0.83%	8000.00
2026-01-08	31.42	31.18	-0.30	-0.95%	31.02	31.64	38902	12147.42	0.87%	5000.00
2026-01-07	31.09	31.48	0.61	1.98%	30.75	31.77	43434	13587.38	0.98%	7000.00
2026-01-06	30.60	30.87	0.10	0.32%	30.60	31.36	37846	11717.46	0.85%	0.00
2026-01-05	30.18	30.77	0.59	1.95%	30.08	30.93	42348	12945.07	0.95%	0.00
2025-12-31	30.20	30.18	-0.27	-0.89%	29.56	30.92	39561	11955.95	0.89%	5.00
2025-12-30	30.73	30.45	-0.30	-0.98%	30.13	30.75	36703	11183.58	0.82%	5.00
2025-12-29	31.42	30.75	-0.88	-2.78%	30.56	31.62	45416	14009.75	1.02%	0.00
2025-12-26	32.01	31.63	-0.36	-1.13%	31.45	32.10	64148	20365.31	1.44%	5.00
2025-12-25	29.01	31.99	2.70	9.22%	29.01	32.18	100176	31474.38	2.25%	2.00
2025-12-24	28.75	29.29	0.58	2.02%	28.61	29.33	23060	6695.75	0.52%	0.00
2025-12-23	28.43	28.71	0.28	0.98%	28.25	28.91	29058	8334.82	0.65%	0.00
2025-12-22	27.98	28.43	0.71	2.56%	27.77	28.70	28248	8032.87	0.63%	0.00
2025-12-19	27.99	27.72	-0.12	-0.43%	27.69	28.15	20319	5668.51	0.46%	0.00
2025-12-18	27.61	27.84	-0.06	-0.22%	27.61	28.33	20975	5881.46	0.47%	0.00
2025-12-17	27.27	27.90	0.67	2.46%	27.09	27.94	26637	7321.98	0.60%	0.00
2025-12-16	27.86	27.23	-0.73	-2.61%	27.05	27.87	24228	6609.93	0.54%	0.00
2025-12-15	27.51	27.96	0.20	0.72%	27.51	28.35	29410	8224.98	0.66%	0.00
2025-12-12	27.70	27.76	0.17	0.62%	27.18	27.89	24073	6636.84	0.54%	0.00
2025-12-11	27.93	27.59	-0.27	-0.97%	27.51	28.06	24556	6812.14	0.55%	0.00
2025-12-10	27.40	27.86	0.57	2.09%	27.21	28.72	41341	11575.81	0.93%	0.00
2025-12-09	27.43	27.29	-0.42	-1.52%	27.24	27.75	16979	4668.19	0.38%	0.00
2025-12-08	27.63	27.71	0.12	0.43%	27.60	28.03	21671	6026.54	0.49%	0.00
2025-12-05	27.15	27.59	0.44	1.62%	26.95	27.66	18026	4930.85	0.40%	0.00
2025-12-04	26.95	27.15	0.15	0.56%	26.75	27.39	19014	5154.82	0.43%	0.00
2025-12-03	27.25	27.00	-0.29	-1.06%	26.93	27.47	16611	4504.74	0.37%	0.00
2025-12-02	27.60	27.29	-0.31	-1.12%	27.24	27.75	15276	4186.45	0.34%	0.00
2025-12-01	27.58	27.60	-0.06	-0.22%	27.28	27.71	18637	5136.85	0.42%	0.00
2025-11-28	27.35	27.66	0.27	0.99%	27.22	27.68	16748	4605.00	0.38%	0.00
2025-11-27	27.12	27.39	0.15	0.55%	27.12	27.78	16227	4470.53	0.36%	0.00
2025-11-26	27.35	27.24	0.05	0.18%	27.12	27.65	17203	4710.04	0.39%	12.00
2025-11-25	27.48	27.19	-0.11	-0.40%	27.19	27.87	21228	5852.60	0.48%	0.00

上证大盘股票行情在线 K线走势图

华兴源创(688001)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