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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 31.19 | 32.17 | 30.91 | 31.81 | +1.63% | 1.53 | 1.09% |
| 2025-09-16 | 30.50 | 31.40 | 30.11 | 31.30 | +3.03% | 1.48 | 1.08% |
| 2025-09-15 | 30.90 | 31.15 | 30.37 | 30.38 | -1.68% | 1.23 | 0.90% |
| 2025-09-12 | 30.75 | 31.15 | 30.64 | 30.90 | +0.46% | 1.36 | 0.99% |
| 2025-09-11 | 29.60 | 30.99 | 29.23 | 30.76 | +3.26% | 2.00 | 1.47% |
| 2025-09-10 | 29.66 | 30.27 | 29.47 | 29.79 | +0.40% | 1.14 | 0.85% |
| 2025-09-09 | 30.13 | 30.43 | 29.58 | 29.67 | -2.66% | 1.16 | 0.87% |
| 2025-09-08 | 30.79 | 30.86 | 29.72 | 30.48 | -0.68% | 1.84 | 1.37% |
| 2025-09-05 | 28.89 | 30.87 | 28.81 | 30.69 | +6.23% | 1.90 | 1.42% |
| 2025-09-04 | 29.92 | 30.77 | 28.35 | 28.89 | -4.05% | 2.03 | 1.54% |
| 2025-09-03 | 30.27 | 31.18 | 29.99 | 30.11 | +0.20% | 2.28 | 1.69% |
| 2025-09-02 | 31.30 | 31.60 | 29.45 | 30.05 | -4.51% | 3.19 | 2.37% |
| 2025-09-01 | 32.00 | 34.33 | 30.82 | 31.47 | +7.59% | 5.25 | 3.64% |
| 2025-08-29 | 29.47 | 29.60 | 28.62 | 29.25 | -0.54% | 1.40 | 1.08% |
| 2025-08-28 | 28.88 | 29.86 | 28.37 | 29.41 | +1.62% | 1.48 | 1.14% |
| 2025-08-27 | 29.45 | 30.77 | 28.93 | 28.94 | -1.96% | 1.99 | 1.49% |
| 2025-08-26 | 28.90 | 29.96 | 28.60 | 29.52 | +1.58% | 1.21 | 0.92% |
| 2025-08-25 | 29.56 | 29.69 | 28.40 | 29.06 | -0.72% | 1.39 | 1.07% |
| 2025-08-22 | 28.47 | 29.29 | 28.23 | 29.27 | +3.43% | 1.30 | 1.01% |
| 2025-08-21 | 28.73 | 29.11 | 28.13 | 28.30 | -1.46% | 1.00 | 0.79% |