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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 29.44 | 29.99 | 28.85 | 29.36 | -0.71% | 0.89 | 0.68% |
| 2025-10-22 | 29.80 | 30.07 | 29.02 | 29.57 | -1.79% | 1.09 | 0.83% |
| 2025-10-21 | 30.00 | 30.85 | 29.23 | 30.11 | +6.10% | 2.08 | 1.56% |
| 2025-10-20 | 28.46 | 28.72 | 28.19 | 28.38 | +1.83% | 0.65 | 0.52% |
| 2025-10-17 | 29.05 | 29.12 | 27.85 | 27.87 | -3.90% | 1.05 | 0.83% |
| 2025-10-16 | 29.18 | 29.59 | 28.91 | 29.00 | -1.29% | 0.74 | 0.57% |
| 2025-10-15 | 29.01 | 29.47 | 28.66 | 29.38 | +1.80% | 0.95 | 0.73% |
| 2025-10-14 | 30.05 | 30.22 | 28.64 | 28.86 | -3.90% | 1.49 | 1.14% |
| 2025-10-13 | 28.04 | 30.21 | 28.04 | 30.03 | +0.64% | 1.65 | 1.26% |
| 2025-10-10 | 31.00 | 31.72 | 29.76 | 29.84 | -3.65% | 1.78 | 1.32% |
| 2025-10-09 | 31.01 | 31.94 | 30.88 | 30.97 | -1.96% | 1.93 | 1.38% |
| 2025-09-30 | 31.65 | 32.17 | 31.54 | 31.59 | -0.66% | 1.28 | 0.90% |
| 2025-09-29 | 31.61 | 32.07 | 31.24 | 31.80 | +0.86% | 1.24 | 0.88% |
| 2025-09-26 | 31.77 | 32.46 | 31.33 | 31.53 | -1.71% | 1.46 | 1.03% |
| 2025-09-25 | 32.56 | 32.94 | 32.01 | 32.08 | -2.02% | 1.72 | 1.19% |
| 2025-09-24 | 31.26 | 32.83 | 30.95 | 32.74 | +3.61% | 2.35 | 1.64% |
| 2025-09-23 | 31.70 | 31.72 | 30.33 | 31.60 | -0.03% | 1.71 | 1.24% |
| 2025-09-22 | 31.09 | 32.09 | 30.93 | 31.61 | +1.87% | 1.44 | 1.03% |
| 2025-09-19 | 31.80 | 32.11 | 30.79 | 31.03 | -3.27% | 1.83 | 1.31% |
| 2025-09-18 | 31.80 | 33.37 | 31.46 | 32.08 | +0.85% | 3.28 | 2.27% |