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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 24.55 | 24.55 | 24.09 | 24.41 | -0.49% | 0.31 | 0.29% |
| 2025-05-26 | 24.29 | 24.68 | 24.29 | 24.53 | +0.99% | 0.31 | 0.29% |
| 2025-05-23 | 24.63 | 25.11 | 24.29 | 24.29 | -1.14% | 0.41 | 0.37% |
| 2025-05-22 | 25.00 | 25.40 | 24.56 | 24.57 | -1.92% | 0.40 | 0.36% |
| 2025-05-21 | 25.28 | 25.28 | 24.75 | 25.05 | -0.60% | 0.41 | 0.37% |
| 2025-05-20 | 25.15 | 25.49 | 24.85 | 25.20 | +0.28% | 0.37 | 0.33% |
| 2025-05-19 | 25.20 | 25.26 | 24.50 | 25.13 | -0.28% | 0.36 | 0.33% |
| 2025-05-16 | 25.12 | 25.60 | 25.12 | 25.20 | 0.00% | 0.34 | 0.30% |
| 2025-05-15 | 25.79 | 25.80 | 25.15 | 25.20 | -2.36% | 0.37 | 0.33% |
| 2025-05-14 | 25.74 | 26.16 | 25.51 | 25.81 | +0.31% | 0.56 | 0.49% |
| 2025-05-13 | 26.39 | 26.39 | 25.62 | 25.73 | -0.92% | 0.49 | 0.42% |
| 2025-05-12 | 25.62 | 26.28 | 25.50 | 25.97 | +2.41% | 0.72 | 0.62% |
| 2025-05-09 | 26.25 | 26.33 | 25.15 | 25.36 | -3.79% | 0.73 | 0.64% |
| 2025-05-08 | 25.56 | 26.51 | 25.39 | 26.36 | +3.13% | 0.94 | 0.81% |
| 2025-05-07 | 25.70 | 26.56 | 25.30 | 25.56 | +0.55% | 1.19 | 1.03% |
| 2025-05-06 | 25.37 | 25.45 | 24.93 | 25.42 | +1.88% | 0.62 | 0.55% |