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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 26.29 | 26.51 | 26.02 | 26.11 | -0.61% | 0.65 | 0.55% |
| 2025-07-22 | 26.33 | 26.50 | 26.11 | 26.27 | +0.04% | 0.51 | 0.43% |
| 2025-07-21 | 26.16 | 26.34 | 26.00 | 26.26 | +0.54% | 0.52 | 0.45% |
| 2025-07-18 | 25.86 | 26.35 | 25.77 | 26.12 | +0.69% | 0.58 | 0.50% |
| 2025-07-17 | 25.80 | 25.97 | 25.66 | 25.94 | +0.58% | 0.41 | 0.36% |
| 2025-07-16 | 25.50 | 25.87 | 25.37 | 25.79 | +1.46% | 0.55 | 0.48% |
| 2025-07-15 | 25.52 | 25.76 | 25.23 | 25.42 | -0.59% | 0.50 | 0.44% |
| 2025-07-14 | 25.47 | 25.76 | 25.31 | 25.57 | +1.55% | 0.71 | 0.63% |
| 2025-07-11 | 24.86 | 25.40 | 24.84 | 25.18 | +0.76% | 0.53 | 0.47% |
| 2025-07-10 | 24.70 | 25.26 | 24.62 | 24.99 | +1.09% | 0.49 | 0.44% |
| 2025-07-09 | 24.96 | 25.17 | 24.70 | 24.72 | -1.16% | 0.49 | 0.44% |
| 2025-07-08 | 24.55 | 25.09 | 24.53 | 25.01 | +1.58% | 0.44 | 0.39% |
| 2025-07-07 | 24.70 | 24.88 | 24.50 | 24.62 | -0.32% | 0.30 | 0.27% |
| 2025-07-04 | 25.39 | 25.52 | 24.69 | 24.70 | -3.18% | 0.88 | 0.79% |
| 2025-07-03 | 24.85 | 25.78 | 24.82 | 25.51 | +2.78% | 0.75 | 0.67% |
| 2025-07-02 | 25.12 | 25.17 | 24.73 | 24.82 | -1.31% | 0.39 | 0.35% |
| 2025-07-01 | 25.12 | 25.37 | 24.91 | 25.15 | -0.47% | 0.41 | 0.36% |
| 2025-06-30 | 24.88 | 25.34 | 24.78 | 25.27 | +2.06% | 0.67 | 0.60% |
| 2025-06-27 | 24.70 | 24.99 | 24.60 | 24.76 | +0.53% | 0.62 | 0.57% |
| 2025-06-26 | 24.87 | 25.06 | 24.62 | 24.63 | -0.96% | 0.61 | 0.55% |