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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 35.32 | 35.41 | 33.75 | 34.39 | -1.91% | 2.21 | 1.44% |
| 2026-02-13 | 32.85 | 35.93 | 32.85 | 35.06 | +5.76% | 3.31 | 2.14% |
| 2026-02-12 | 32.96 | 33.25 | 32.54 | 33.15 | +1.50% | 0.71 | 0.48% |
| 2026-02-11 | 32.54 | 33.26 | 32.51 | 32.66 | -0.43% | 0.70 | 0.48% |
| 2026-02-10 | 32.49 | 33.71 | 32.22 | 32.80 | +1.20% | 1.17 | 0.79% |
| 2026-02-09 | 31.92 | 32.45 | 31.70 | 32.41 | +1.89% | 0.88 | 0.62% |
| 2026-02-06 | 30.92 | 32.07 | 30.92 | 31.81 | +1.24% | 1.07 | 0.76% |
| 2026-02-05 | 31.79 | 32.10 | 31.38 | 31.42 | -1.66% | 1.04 | 0.74% |
| 2026-02-04 | 32.35 | 32.78 | 31.60 | 31.95 | -1.87% | 0.88 | 0.62% |
| 2026-02-03 | 31.32 | 32.66 | 31.20 | 32.56 | +4.93% | 1.53 | 1.07% |
| 2026-02-02 | 32.00 | 32.29 | 30.92 | 31.03 | -5.37% | 1.75 | 1.25% |
| 2026-01-30 | 32.00 | 32.98 | 31.51 | 32.79 | +1.74% | 1.25 | 0.87% |
| 2026-01-29 | 32.90 | 33.55 | 32.20 | 32.23 | -2.30% | 1.40 | 0.96% |
| 2026-01-28 | 33.51 | 33.68 | 32.88 | 32.99 | -2.22% | 1.16 | 0.78% |
| 2026-01-27 | 32.64 | 33.87 | 31.88 | 33.74 | +3.31% | 1.64 | 1.12% |
| 2026-01-26 | 33.81 | 34.19 | 32.36 | 32.66 | -3.17% | 1.51 | 1.03% |
| 2026-01-23 | 33.00 | 33.98 | 32.88 | 33.73 | +1.93% | 1.63 | 1.10% |
| 2026-01-22 | 33.06 | 33.75 | 32.88 | 33.09 | -0.06% | 1.24 | 0.84% |
| 2026-01-21 | 32.06 | 33.23 | 32.03 | 33.11 | +2.25% | 1.45 | 0.99% |
| 2026-01-20 | 33.16 | 33.16 | 32.11 | 32.38 | -0.86% | 1.15 | 0.79% |