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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 28.36 | 28.72 | 27.86 | 28.72 | +0.95% | 0.92 | 0.73% |
| 2025-08-19 | 28.80 | 28.80 | 27.88 | 28.45 | +0.04% | 0.90 | 0.71% |
| 2025-08-18 | 28.19 | 28.92 | 28.03 | 28.44 | +0.92% | 1.13 | 0.89% |
| 2025-08-15 | 27.93 | 28.25 | 27.80 | 28.18 | +1.37% | 0.58 | 0.46% |
| 2025-08-14 | 28.33 | 28.52 | 27.55 | 27.80 | -2.18% | 0.92 | 0.74% |
| 2025-08-13 | 28.26 | 28.58 | 28.08 | 28.42 | +0.57% | 0.78 | 0.62% |
| 2025-08-12 | 28.07 | 28.43 | 27.81 | 28.26 | +0.71% | 0.72 | 0.57% |
| 2025-08-11 | 27.40 | 28.20 | 27.40 | 28.06 | +2.41% | 0.72 | 0.58% |
| 2025-08-08 | 27.72 | 27.96 | 27.32 | 27.40 | -1.51% | 0.48 | 0.39% |
| 2025-08-07 | 27.86 | 28.31 | 27.58 | 27.82 | -0.04% | 0.59 | 0.47% |
| 2025-08-06 | 27.38 | 27.86 | 27.24 | 27.83 | +1.64% | 0.79 | 0.64% |
| 2025-08-05 | 27.11 | 27.64 | 27.08 | 27.38 | +0.59% | 0.48 | 0.39% |
| 2025-08-04 | 26.79 | 27.26 | 26.62 | 27.22 | +1.19% | 0.48 | 0.40% |
| 2025-08-01 | 27.49 | 27.57 | 26.75 | 26.90 | -1.57% | 0.86 | 0.71% |
| 2025-07-31 | 27.74 | 28.10 | 27.20 | 27.33 | -0.94% | 0.87 | 0.70% |
| 2025-07-30 | 27.68 | 28.13 | 27.30 | 27.59 | -0.33% | 0.71 | 0.57% |
| 2025-07-29 | 27.34 | 27.71 | 27.21 | 27.68 | +0.62% | 0.63 | 0.52% |
| 2025-07-28 | 26.81 | 27.90 | 26.70 | 27.51 | +2.88% | 0.95 | 0.78% |
| 2025-07-25 | 26.51 | 26.75 | 26.29 | 26.74 | +0.91% | 0.56 | 0.48% |
| 2025-07-24 | 26.16 | 26.56 | 26.11 | 26.50 | +1.49% | 0.53 | 0.45% |