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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 27.61 | 28.33 | 27.61 | 27.84 | -0.22% | 0.59 | 0.47% |
| 2025-12-17 | 27.27 | 27.94 | 27.09 | 27.90 | +2.46% | 0.73 | 0.60% |
| 2025-12-16 | 27.86 | 27.87 | 27.05 | 27.23 | -2.61% | 0.66 | 0.54% |
| 2025-12-15 | 27.51 | 28.35 | 27.51 | 27.96 | +0.72% | 0.82 | 0.66% |
| 2025-12-12 | 27.70 | 27.89 | 27.18 | 27.76 | +0.62% | 0.66 | 0.54% |
| 2025-12-11 | 27.93 | 28.06 | 27.51 | 27.59 | -0.97% | 0.68 | 0.55% |
| 2025-12-10 | 27.40 | 28.72 | 27.21 | 27.86 | +2.09% | 1.16 | 0.93% |
| 2025-12-09 | 27.43 | 27.75 | 27.24 | 27.29 | -1.52% | 0.47 | 0.38% |
| 2025-12-08 | 27.63 | 28.03 | 27.60 | 27.71 | +0.43% | 0.60 | 0.49% |
| 2025-12-05 | 27.15 | 27.66 | 26.95 | 27.59 | +1.62% | 0.49 | 0.40% |
| 2025-12-04 | 26.95 | 27.39 | 26.75 | 27.15 | +0.56% | 0.52 | 0.43% |
| 2025-12-03 | 27.25 | 27.47 | 26.93 | 27.00 | -1.06% | 0.45 | 0.37% |
| 2025-12-02 | 27.60 | 27.75 | 27.24 | 27.29 | -1.12% | 0.42 | 0.34% |
| 2025-12-01 | 27.58 | 27.71 | 27.28 | 27.60 | -0.22% | 0.51 | 0.42% |
| 2025-11-28 | 27.35 | 27.68 | 27.22 | 27.66 | +0.99% | 0.46 | 0.38% |
| 2025-11-27 | 27.12 | 27.78 | 27.12 | 27.39 | +0.55% | 0.45 | 0.36% |
| 2025-11-26 | 27.35 | 27.65 | 27.12 | 27.24 | +0.18% | 0.47 | 0.39% |
| 2025-11-25 | 27.48 | 27.87 | 27.19 | 27.19 | -0.40% | 0.59 | 0.48% |
| 2025-11-24 | 27.06 | 27.48 | 26.72 | 27.30 | +1.64% | 0.57 | 0.47% |
| 2025-11-21 | 27.30 | 27.71 | 26.41 | 26.86 | -2.19% | 0.76 | 0.63% |