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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 29.39 | 30.27 | 28.18 | 30.00 | +6.42% | 1.47 | 1.13% |
| 2026-03-23 | 30.31 | 30.31 | 27.83 | 28.19 | -7.36% | 1.76 | 1.37% |
| 2026-03-20 | 31.55 | 32.08 | 30.33 | 30.43 | -3.06% | 1.29 | 0.93% |
| 2026-03-19 | 32.25 | 32.57 | 31.00 | 31.39 | -4.21% | 1.40 | 1.00% |
| 2026-03-18 | 32.47 | 32.80 | 31.70 | 32.77 | +2.95% | 1.32 | 0.92% |
| 2026-03-17 | 33.73 | 33.80 | 31.81 | 31.83 | -5.10% | 1.60 | 1.11% |
| 2026-03-16 | 33.11 | 34.19 | 32.15 | 33.54 | +1.18% | 1.72 | 1.17% |
| 2026-03-13 | 34.72 | 35.00 | 33.10 | 33.15 | -4.14% | 2.06 | 1.37% |
| 2026-03-12 | 36.20 | 36.21 | 34.24 | 34.58 | -3.43% | 3.21 | 2.06% |
| 2026-03-11 | 32.44 | 38.50 | 32.24 | 35.81 | +10.83% | 6.00 | 3.77% |
| 2026-03-10 | 32.11 | 32.43 | 31.80 | 32.31 | +2.67% | 1.60 | 1.12% |
| 2026-03-09 | 26.30 | 31.96 | 26.30 | 31.47 | -4.23% | 2.40 | 1.76% |
| 2026-03-06 | 33.89 | 34.59 | 32.37 | 32.86 | -4.89% | 3.15 | 2.13% |
| 2026-03-05 | 30.65 | 34.99 | 30.65 | 34.55 | +14.75% | 4.26 | 2.87% |
| 2026-03-04 | 30.75 | 31.44 | 30.00 | 30.11 | -2.53% | 1.24 | 0.92% |
| 2026-03-03 | 33.41 | 33.70 | 30.83 | 30.89 | -7.10% | 1.86 | 1.31% |
| 2026-03-02 | 33.90 | 34.48 | 33.00 | 33.25 | -4.12% | 1.89 | 1.27% |
| 2026-02-27 | 35.01 | 35.18 | 34.36 | 34.68 | -1.87% | 1.27 | 0.82% |
| 2026-02-26 | 34.01 | 35.95 | 33.66 | 35.34 | +3.64% | 2.27 | 1.46% |
| 2026-02-25 | 34.05 | 34.43 | 33.65 | 34.10 | -0.84% | 1.42 | 0.94% |