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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 33.51 | 33.51 | 32.55 | 32.66 | -2.57% | 1.75 | 1.19% |
| 2026-01-16 | 32.93 | 33.87 | 32.55 | 33.52 | +4.42% | 2.53 | 1.71% |
| 2026-01-15 | 31.80 | 32.35 | 31.48 | 32.10 | -0.34% | 1.38 | 0.98% |
| 2026-01-14 | 31.50 | 32.83 | 31.40 | 32.21 | +2.94% | 2.37 | 1.65% |
| 2026-01-13 | 31.57 | 32.95 | 31.14 | 31.29 | -1.63% | 1.87 | 1.32% |
| 2026-01-12 | 31.74 | 31.86 | 30.95 | 31.81 | +1.60% | 1.60 | 1.14% |
| 2026-01-09 | 31.05 | 31.46 | 30.95 | 31.31 | +0.42% | 1.16 | 0.83% |
| 2026-01-08 | 31.42 | 31.64 | 31.02 | 31.18 | -0.95% | 1.21 | 0.87% |
| 2026-01-07 | 31.09 | 31.77 | 30.75 | 31.48 | +1.98% | 1.36 | 0.98% |
| 2026-01-06 | 30.60 | 31.36 | 30.60 | 30.87 | +0.33% | 1.17 | 0.85% |
| 2026-01-05 | 30.18 | 30.93 | 30.08 | 30.77 | +1.95% | 1.29 | 0.95% |
| 2025-12-31 | 30.20 | 30.92 | 29.56 | 30.18 | -0.89% | 1.20 | 0.89% |
| 2025-12-30 | 30.73 | 30.75 | 30.13 | 30.45 | -0.98% | 1.12 | 0.82% |
| 2025-12-29 | 31.42 | 31.62 | 30.56 | 30.75 | -2.78% | 1.40 | 1.02% |
| 2025-12-26 | 32.01 | 32.10 | 31.45 | 31.63 | -1.13% | 2.04 | 1.44% |
| 2025-12-25 | 29.01 | 32.18 | 29.01 | 31.99 | +9.22% | 3.15 | 2.25% |
| 2025-12-24 | 28.75 | 29.33 | 28.61 | 29.29 | +2.02% | 0.67 | 0.52% |
| 2025-12-23 | 28.43 | 28.91 | 28.25 | 28.71 | +0.98% | 0.83 | 0.65% |
| 2025-12-22 | 27.98 | 28.70 | 27.77 | 28.43 | +2.56% | 0.80 | 0.63% |
| 2025-12-19 | 27.99 | 28.15 | 27.69 | 27.72 | -0.43% | 0.57 | 0.46% |