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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 28.14 | 28.26 | 27.34 | 27.46 | -1.22% | 0.54 | 0.44% |
| 2025-11-19 | 28.45 | 28.84 | 27.80 | 27.80 | -2.46% | 0.71 | 0.57% |
| 2025-11-18 | 28.59 | 28.84 | 28.20 | 28.50 | -0.35% | 0.66 | 0.52% |
| 2025-11-17 | 28.67 | 28.92 | 28.57 | 28.60 | -0.52% | 0.50 | 0.39% |
| 2025-11-14 | 28.77 | 29.14 | 28.55 | 28.75 | -0.90% | 0.44 | 0.34% |
| 2025-11-13 | 28.66 | 29.19 | 28.66 | 29.01 | +0.76% | 0.51 | 0.39% |
| 2025-11-12 | 29.05 | 29.33 | 28.71 | 28.79 | -1.44% | 0.51 | 0.39% |
| 2025-11-11 | 29.50 | 29.81 | 29.13 | 29.21 | -0.68% | 0.56 | 0.43% |
| 2025-11-10 | 29.69 | 29.98 | 29.24 | 29.41 | -0.03% | 0.74 | 0.57% |
| 2025-11-07 | 29.62 | 29.62 | 29.08 | 29.42 | -1.61% | 0.53 | 0.40% |
| 2025-11-06 | 29.32 | 30.03 | 29.22 | 29.90 | +1.53% | 0.64 | 0.49% |
| 2025-11-05 | 29.11 | 29.75 | 28.98 | 29.45 | -0.17% | 0.67 | 0.51% |
| 2025-11-04 | 30.44 | 30.44 | 29.28 | 29.50 | -2.86% | 0.97 | 0.73% |
| 2025-11-03 | 30.77 | 30.77 | 29.65 | 30.37 | -0.49% | 1.19 | 0.88% |
| 2025-10-31 | 30.55 | 31.09 | 30.01 | 30.52 | +1.03% | 1.69 | 1.23% |
| 2025-10-30 | 30.31 | 30.86 | 30.09 | 30.21 | -0.20% | 1.21 | 0.89% |
| 2025-10-29 | 30.22 | 30.59 | 29.88 | 30.27 | +0.07% | 0.75 | 0.56% |
| 2025-10-28 | 30.20 | 30.62 | 29.94 | 30.25 | -0.07% | 0.85 | 0.63% |
| 2025-10-27 | 30.40 | 30.89 | 30.05 | 30.27 | +0.43% | 1.09 | 0.81% |
| 2025-10-24 | 29.43 | 30.39 | 29.42 | 30.14 | +2.66% | 1.15 | 0.86% |