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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 24.72 | 24.97 | 24.48 | 24.87 | +0.65% | 0.56 | 0.51% |
| 2025-06-24 | 24.30 | 24.85 | 24.07 | 24.71 | +2.57% | 0.61 | 0.56% |
| 2025-06-23 | 23.74 | 24.38 | 23.61 | 24.09 | +0.96% | 0.57 | 0.53% |
| 2025-06-20 | 24.30 | 24.58 | 23.85 | 23.86 | -1.41% | 0.37 | 0.35% |
| 2025-06-19 | 24.75 | 24.89 | 24.14 | 24.20 | -2.02% | 0.39 | 0.36% |
| 2025-06-18 | 24.53 | 24.98 | 24.20 | 24.70 | +0.45% | 0.49 | 0.45% |
| 2025-06-17 | 24.50 | 24.67 | 24.36 | 24.59 | +0.16% | 0.29 | 0.27% |
| 2025-06-16 | 24.06 | 24.72 | 23.94 | 24.55 | +2.08% | 0.36 | 0.33% |
| 2025-06-13 | 24.40 | 24.47 | 23.85 | 24.05 | -1.84% | 0.46 | 0.43% |
| 2025-06-12 | 24.35 | 25.26 | 24.12 | 24.50 | +0.70% | 0.60 | 0.54% |
| 2025-06-11 | 24.28 | 24.68 | 24.19 | 24.33 | +0.70% | 0.40 | 0.37% |
| 2025-06-10 | 24.63 | 24.80 | 23.90 | 24.16 | -2.11% | 0.44 | 0.41% |
| 2025-06-09 | 24.70 | 24.88 | 24.55 | 24.68 | -0.08% | 0.49 | 0.44% |
| 2025-06-06 | 24.60 | 24.72 | 24.39 | 24.70 | +0.41% | 0.46 | 0.42% |
| 2025-06-05 | 24.27 | 24.60 | 24.00 | 24.60 | +1.40% | 0.44 | 0.41% |
| 2025-06-04 | 24.28 | 24.41 | 24.05 | 24.26 | +0.54% | 0.35 | 0.33% |
| 2025-06-03 | 23.96 | 24.36 | 23.79 | 24.13 | +0.67% | 0.37 | 0.35% |
| 2025-05-30 | 24.43 | 24.43 | 23.95 | 23.97 | -1.96% | 0.48 | 0.44% |
| 2025-05-29 | 24.27 | 24.63 | 24.19 | 24.45 | +0.95% | 0.59 | 0.54% |
| 2025-05-28 | 24.39 | 24.83 | 24.16 | 24.22 | -0.78% | 0.32 | 0.29% |