华兴源创(688001)股票行情
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 |
|---|
| 2025-06-20 | 24.30 | 23.86 | -0.34 | -1.40% | 23.85 | 24.58 | 15488 | 3727.07 | 0.35% | 0.00 |
| 2025-06-19 | 24.75 | 24.20 | -0.50 | -2.02% | 24.14 | 24.89 | 16071 | 3933.04 | 0.36% | 0.00 |
| 2025-06-18 | 24.53 | 24.70 | 0.11 | 0.45% | 24.20 | 24.98 | 19847 | 4890.48 | 0.45% | 0.00 |
| 2025-06-17 | 24.50 | 24.59 | 0.04 | 0.16% | 24.36 | 24.67 | 11880 | 2912.27 | 0.27% | 0.00 |
| 2025-06-16 | 24.06 | 24.55 | 0.50 | 2.08% | 23.94 | 24.72 | 14687 | 3582.42 | 0.33% | 0.00 |
| 2025-06-13 | 24.40 | 24.05 | -0.45 | -1.84% | 23.85 | 24.47 | 19006 | 4575.51 | 0.43% | 0.00 |
| 2025-06-12 | 24.35 | 24.50 | 0.17 | 0.70% | 24.12 | 25.26 | 24206 | 5965.82 | 0.54% | 3.00 |
| 2025-06-11 | 24.28 | 24.33 | 0.17 | 0.70% | 24.19 | 24.68 | 16357 | 4006.14 | 0.37% | 0.00 |
| 2025-06-10 | 24.63 | 24.16 | -0.52 | -2.11% | 23.90 | 24.80 | 18100 | 4390.46 | 0.41% | 0.00 |
| 2025-06-09 | 24.70 | 24.68 | -0.02 | -0.08% | 24.55 | 24.88 | 19766 | 4883.89 | 0.44% | 0.00 |
| 2025-06-06 | 24.60 | 24.70 | 0.10 | 0.41% | 24.39 | 24.72 | 18609 | 4570.54 | 0.42% | 0.00 |
| 2025-06-05 | 24.27 | 24.60 | 0.34 | 1.40% | 24.00 | 24.60 | 18131 | 4420.54 | 0.41% | 0.00 |
| 2025-06-04 | 24.28 | 24.26 | 0.13 | 0.54% | 24.05 | 24.41 | 14552 | 3527.89 | 0.33% | 0.00 |
| 2025-06-03 | 23.96 | 24.13 | 0.16 | 0.67% | 23.79 | 24.36 | 15446 | 3734.42 | 0.35% | 0.00 |
| 2025-05-30 | 24.43 | 23.97 | -0.48 | -1.96% | 23.95 | 24.43 | 19768 | 4757.43 | 0.44% | 0.00 |
| 2025-05-29 | 24.27 | 24.45 | 0.23 | 0.95% | 24.19 | 24.63 | 24170 | 5893.74 | 0.54% | 0.00 |
| 2025-05-28 | 24.39 | 24.22 | -0.19 | -0.78% | 24.16 | 24.83 | 13010 | 3174.26 | 0.29% | 0.00 |
| 2025-05-27 | 24.55 | 24.41 | -0.12 | -0.49% | 24.09 | 24.55 | 12880 | 3129.56 | 0.29% | 0.00 |
| 2025-05-26 | 24.29 | 24.53 | 0.24 | 0.99% | 24.29 | 24.68 | 12712 | 3115.94 | 0.29% | 0.00 |
| 2025-05-23 | 24.63 | 24.29 | -0.28 | -1.14% | 24.29 | 25.11 | 16426 | 4050.41 | 0.37% | 0.00 |
| 2025-05-22 | 25.00 | 24.57 | -0.48 | -1.92% | 24.56 | 25.40 | 15929 | 3960.96 | 0.36% | 0.00 |
| 2025-05-21 | 25.28 | 25.05 | -0.15 | -0.60% | 24.75 | 25.28 | 16465 | 4111.83 | 0.37% | 0.00 |
| 2025-05-20 | 25.15 | 25.20 | 0.07 | 0.28% | 24.85 | 25.49 | 14866 | 3749.43 | 0.33% | 19.00 |
| 2025-05-19 | 25.20 | 25.13 | -0.07 | -0.28% | 24.50 | 25.26 | 14567 | 3636.38 | 0.33% | 0.00 |
| 2025-05-16 | 25.12 | 25.20 | 0.00 | 0.00% | 25.12 | 25.60 | 13429 | 3411.37 | 0.30% | 0.00 |
| 2025-05-15 | 25.79 | 25.20 | -0.61 | -2.36% | 25.15 | 25.80 | 14515 | 3673.02 | 0.33% | 0.00 |
| 2025-05-14 | 25.74 | 25.81 | 0.08 | 0.31% | 25.51 | 26.16 | 21678 | 5592.13 | 0.49% | 0.00 |
| 2025-05-13 | 26.39 | 25.73 | -0.24 | -0.92% | 25.62 | 26.39 | 18828 | 4873.32 | 0.42% | 0.00 |
| 2025-05-12 | 25.62 | 25.97 | 0.61 | 2.41% | 25.50 | 26.28 | 27759 | 7202.38 | 0.62% | 0.00 |
| 2025-05-09 | 26.25 | 25.36 | -1.00 | -3.79% | 25.15 | 26.33 | 28628 | 7301.34 | 0.64% | 0.00 |
| 2025-05-08 | 25.56 | 26.36 | 0.80 | 3.13% | 25.39 | 26.51 | 35961 | 9395.26 | 0.81% | 0.00 |
| 2025-05-07 | 25.70 | 25.56 | 0.14 | 0.55% | 25.30 | 26.56 | 45699 | 11904.58 | 1.03% | 0.00 |
| 2025-05-06 | 25.37 | 25.42 | 0.47 | 1.88% | 24.93 | 25.45 | 24638 | 6226.46 | 0.55% | 0.00 |
| 2025-04-30 | 24.39 | 24.95 | 1.15 | 4.83% | 24.06 | 25.11 | 38465 | 9546.74 | 0.86% | 0.00 |
| 2025-04-29 | 23.74 | 23.80 | 0.04 | 0.17% | 23.58 | 24.17 | 18992 | 4539.60 | 0.43% | 0.00 |
| 2025-04-28 | 23.91 | 23.76 | -0.19 | -0.79% | 23.46 | 24.09 | 19535 | 4645.73 | 0.44% | 0.00 |
| 2025-04-25 | 23.81 | 23.95 | 0.10 | 0.42% | 23.68 | 24.39 | 18840 | 4528.69 | 0.42% | 0.00 |
| 2025-04-24 | 24.31 | 23.85 | -0.68 | -2.77% | 23.74 | 24.50 | 26569 | 6388.25 | 0.60% | 0.00 |
| 2025-04-23 | 23.88 | 24.53 | 0.85 | 3.59% | 23.88 | 24.73 | 41000 | 9973.45 | 0.92% | 0.00 |
| 2025-04-22 | 24.28 | 23.68 | -0.49 | -2.03% | 23.58 | 24.28 | 24884 | 5911.86 | 0.56% | 0.00 |
| 2025-04-21 | 23.54 | 24.17 | 0.47 | 1.98% | 23.21 | 24.24 | 23570 | 5609.86 | 0.53% | 0.00 |
| 2025-04-18 | 23.65 | 23.70 | 0.05 | 0.21% | 23.47 | 23.99 | 18037 | 4281.50 | 0.40% | 0.00 |
| 2025-04-17 | 23.65 | 23.65 | -0.05 | -0.21% | 23.48 | 24.14 | 24206 | 5772.26 | 0.54% | 0.00 |
| 2025-04-16 | 24.16 | 23.70 | -0.48 | -1.99% | 23.15 | 24.23 | 28869 | 6823.38 | 0.65% | 0.00 |
| 2025-04-15 | 24.00 | 24.18 | -0.08 | -0.33% | 23.72 | 24.45 | 31399 | 7554.21 | 0.71% | 0.00 |
| 2025-04-14 | 25.10 | 24.26 | -0.14 | -0.57% | 23.93 | 25.46 | 61276 | 15008.77 | 1.38% | 0.00 |
| 2025-04-11 | 23.65 | 24.40 | 0.55 | 2.31% | 23.50 | 24.70 | 58227 | 14068.75 | 1.31% | 0.00 |
| 2025-04-10 | 24.89 | 23.85 | 0.17 | 0.72% | 23.68 | 25.13 | 50439 | 12340.07 | 1.13% | 0.00 |
| 2025-04-09 | 22.61 | 23.68 | 0.44 | 1.89% | 21.69 | 23.98 | 50032 | 11585.91 | 1.12% | 0.00 |
| 2025-04-08 | 23.20 | 23.24 | 0.45 | 1.97% | 22.58 | 24.28 | 51475 | 11955.41 | 1.16% | 0.00 |
| 2025-04-07 | 26.91 | 22.79 | -5.70 | -20.01% | 22.79 | 26.91 | 67417 | 16450.75 | 1.51% | 0.00 |
| 2025-04-03 | 29.22 | 28.49 | -1.03 | -3.49% | 28.45 | 29.69 | 31478 | 9110.02 | 0.71% | 0.00 |
| 2025-04-02 | 29.50 | 29.52 | 0.02 | 0.07% | 29.11 | 29.98 | 20427 | 6034.10 | 0.46% | 0.00 |
| 2025-04-01 | 30.19 | 29.50 | -0.69 | -2.29% | 29.40 | 30.74 | 33661 | 10083.36 | 0.76% | 0.00 |
| 2025-03-31 | 30.39 | 30.19 | -0.27 | -0.89% | 29.60 | 30.69 | 27480 | 8249.56 | 0.62% | 0.00 |
| 2025-03-28 | 31.33 | 30.46 | -1.19 | -3.76% | 30.41 | 32.07 | 43314 | 13360.80 | 0.97% | 0.00 |
| 2025-03-27 | 32.00 | 31.65 | -0.59 | -1.83% | 31.33 | 32.65 | 24981 | 7971.65 | 0.56% | 0.00 |
| 2025-03-26 | 31.30 | 32.24 | 0.77 | 2.45% | 31.30 | 33.00 | 33502 | 10806.75 | 0.75% | 0.00 |
| 2025-03-25 | 31.98 | 31.47 | -0.14 | -0.44% | 31.24 | 32.00 | 25348 | 8018.68 | 0.57% | 0.00 |
| 2025-03-24 | 32.15 | 31.61 | -0.54 | -1.68% | 30.85 | 32.85 | 35801 | 11292.00 | 0.80% | 0.00 |
| 2025-03-21 | 34.05 | 32.15 | -2.10 | -6.13% | 31.70 | 34.05 | 65974 | 21458.40 | 1.48% | 0.00 |
| 2025-03-20 | 34.80 | 34.25 | -0.77 | -2.20% | 33.87 | 35.64 | 55886 | 19403.23 | 1.25% | 0.00 |
| 2025-03-19 | 34.94 | 35.02 | -0.01 | -0.03% | 33.78 | 35.34 | 67740 | 23350.78 | 1.52% | 0.00 |
| 2025-03-18 | 34.96 | 35.03 | 0.43 | 1.24% | 33.85 | 36.30 | 109279 | 38147.93 | 2.45% | 0.00 |
| 2025-03-17 | 33.00 | 34.60 | 3.93 | 12.81% | 33.00 | 36.18 | 212674 | 72916.93 | 4.78% | 22.28 |
| 2025-03-14 | 29.16 | 30.67 | 1.71 | 5.90% | 28.59 | 31.50 | 65395 | 19703.60 | 1.47% | 0.00 |
| 2025-03-13 | 30.95 | 28.96 | -2.15 | -6.91% | 28.56 | 30.95 | 75371 | 22083.07 | 1.69% | 0.00 |
| 2025-03-12 | 31.20 | 31.11 | -1.16 | -3.59% | 30.92 | 32.30 | 71208 | 22500.56 | 1.60% | 0.00 |
| 2025-03-11 | 29.78 | 32.27 | 3.36 | 11.62% | 28.62 | 32.60 | 135948 | 42459.37 | 3.05% | 2.00 |
| 2025-03-10 | 28.79 | 28.91 | 0.23 | 0.80% | 28.35 | 29.07 | 25766 | 7392.61 | 0.58% | 0.00 |
| 2025-03-07 | 29.07 | 28.68 | -0.47 | -1.61% | 28.41 | 29.57 | 29819 | 8658.68 | 0.67% | 0.00 |
| 2025-03-06 | 28.80 | 29.15 | 0.63 | 2.21% | 28.62 | 29.46 | 27847 | 8108.25 | 0.63% | 0.00 |
| 2025-03-05 | 28.52 | 28.52 | -0.15 | -0.52% | 28.13 | 28.97 | 20569 | 5859.27 | 0.46% | 0.00 |
| 2025-03-04 | 28.10 | 28.67 | 0.76 | 2.72% | 27.72 | 28.84 | 21667 | 6172.39 | 0.49% | 0.00 |
| 2025-03-03 | 27.50 | 27.91 | 0.13 | 0.47% | 27.18 | 28.48 | 43533 | 12192.17 | 0.98% | 0.00 |
| 2025-02-28 | 30.77 | 27.78 | -3.11 | -10.07% | 27.56 | 30.77 | 83006 | 23665.34 | 1.86% | 0.00 |
| 2025-02-27 | 31.01 | 30.89 | -0.11 | -0.35% | 30.32 | 31.95 | 40613 | 12591.71 | 0.91% | 0.00 |
| 2025-02-26 | 30.27 | 31.00 | 0.72 | 2.38% | 30.06 | 31.33 | 54573 | 16788.29 | 1.23% | 0.00 |
| 2025-02-25 | 30.01 | 30.28 | -0.33 | -1.08% | 30.01 | 30.98 | 46133 | 14075.15 | 1.04% | 0.00 |
| 2025-02-24 | 32.83 | 30.61 | -2.02 | -6.19% | 30.24 | 33.24 | 68230 | 21192.20 | 1.53% | 0.00 |
上证大盘股票行情在线 K线走势图
