华兴源创 sh.688001
82.55
+20.00%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 75.10 | 82.55 | 75.10 | 82.55 | +20.00% | 13.02 | 3.39% |
| 2026-05-22 | 67.44 | 70.10 | 65.20 | 68.79 | +3.03% | 10.64 | 3.30% |
| 2026-05-21 | 63.50 | 71.98 | 63.50 | 66.77 | +8.91% | 15.80 | 4.89% |
| 2026-05-20 | 56.58 | 63.53 | 56.58 | 61.31 | +7.28% | 11.21 | 3.87% |
| 2026-05-19 | 56.83 | 57.69 | 54.95 | 57.15 | -0.10% | 6.32 | 2.46% |
| 2026-05-18 | 56.84 | 59.85 | 56.55 | 57.21 | -1.35% | 6.19 | 2.33% |
| 2026-05-15 | 59.50 | 59.90 | 56.80 | 57.99 | -3.03% | 8.34 | 3.13% |
| 2026-05-14 | 60.01 | 62.50 | 59.00 | 59.80 | -4.18% | 10.41 | 3.77% |
| 2026-05-13 | 61.00 | 62.64 | 58.95 | 62.41 | -0.43% | 13.06 | 4.71% |
| 2026-05-12 | 61.69 | 63.53 | 60.46 | 62.68 | +1.67% | 10.71 | 3.79% |
| 2026-05-11 | 63.00 | 63.30 | 61.03 | 61.65 | -3.52% | 11.51 | 4.05% |
| 2026-05-08 | 57.43 | 64.33 | 56.95 | 63.90 | +12.38% | 15.21 | 5.42% |
| 2026-05-07 | 51.58 | 58.00 | 50.71 | 56.86 | +8.24% | 12.90 | 5.18% |
| 2026-05-06 | 53.09 | 54.77 | 51.75 | 52.53 | -0.72% | 7.57 | 3.24% |
| 2026-04-30 | 55.80 | 55.99 | 52.28 | 52.91 | -3.80% | 12.51 | 5.24% |
| 2026-04-29 | 57.69 | 59.48 | 54.80 | 55.00 | -6.56% | 11.03 | 4.39% |
| 2026-04-28 | 59.80 | 61.20 | 55.80 | 58.86 | -2.97% | 15.57 | 6.02% |
| 2026-04-27 | 52.25 | 60.66 | 51.98 | 60.66 | +20.00% | 14.78 | 5.95% |
| 2026-04-24 | 50.70 | 54.23 | 49.31 | 50.55 | +9.72% | 13.94 | 6.04% |
| 2026-04-23 | 47.52 | 48.50 | 44.60 | 46.07 | -3.05% | 5.76 | 2.83% |