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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 43.84 | 49.12 | 43.56 | 47.52 | +7.66% | 6.11 | 2.96% |
| 2026-04-21 | 43.55 | 45.11 | 42.68 | 44.14 | +0.66% | 3.48 | 1.79% |
| 2026-04-20 | 44.48 | 45.30 | 43.25 | 43.85 | -1.46% | 4.31 | 2.21% |
| 2026-04-17 | 40.86 | 45.79 | 40.53 | 44.50 | +8.96% | 5.99 | 3.09% |
| 2026-04-16 | 41.30 | 41.88 | 40.29 | 40.84 | -1.87% | 3.31 | 1.82% |
| 2026-04-15 | 42.44 | 42.93 | 41.40 | 41.62 | -1.86% | 2.77 | 1.48% |
| 2026-04-14 | 41.32 | 43.28 | 40.99 | 42.41 | +3.69% | 4.44 | 2.37% |
| 2026-04-13 | 40.60 | 42.38 | 40.00 | 40.90 | +2.76% | 3.62 | 1.98% |
| 2026-04-10 | 42.32 | 42.40 | 39.29 | 39.80 | -5.01% | 4.32 | 2.42% |
| 2026-04-09 | 38.76 | 42.41 | 38.35 | 41.90 | +7.55% | 5.75 | 3.20% |
| 2026-04-08 | 37.71 | 39.72 | 36.55 | 38.96 | +4.31% | 5.12 | 3.02% |
| 2026-04-07 | 35.10 | 38.20 | 34.83 | 37.35 | +6.81% | 3.49 | 2.12% |
| 2026-04-03 | 32.99 | 35.47 | 32.59 | 34.97 | +7.04% | 2.98 | 1.96% |
| 2026-04-02 | 31.37 | 34.17 | 31.30 | 32.67 | +3.03% | 2.63 | 1.79% |
| 2026-04-01 | 31.00 | 32.17 | 30.71 | 31.71 | +4.69% | 1.16 | 0.83% |
| 2026-03-31 | 30.51 | 31.69 | 30.21 | 30.29 | -1.01% | 1.00 | 0.73% |
| 2026-03-30 | 30.29 | 31.17 | 29.27 | 30.60 | +0.99% | 0.89 | 0.66% |
| 2026-03-27 | 29.52 | 30.50 | 29.50 | 30.30 | +0.46% | 0.68 | 0.51% |
| 2026-03-26 | 30.68 | 31.44 | 29.93 | 30.16 | -2.20% | 0.98 | 0.72% |
| 2026-03-25 | 30.00 | 31.49 | 30.00 | 30.84 | +2.80% | 1.21 | 0.89% |