华安鑫创（300928）历史行情

以下为华安鑫创近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	24.990	24.270	24.990	24.260	-0.400	-1.621%	107.44万	0.26亿	1.968%
2026-10-01	24.990	24.270	24.990	24.260	-0.400	-1.621%	107.44万	0.26亿	1.968%
2026-09-30	24.990	24.270	24.990	24.260	-0.400	-1.621%	1.07万	0.00亿	0.000%
2026-09-29	24.130	24.670	24.930	23.970	0.610	2.535%	1.38万	0.00亿	0.000%
2026-09-28	24.680	24.060	24.980	23.770	-0.670	-2.709%	1.72万	0.00亿	0.000%
2026-09-27	25.270	24.730	25.560	24.620	-0.610	-2.407%	200.31万	0.50亿	3.670%
2026-09-24	25.270	24.730	25.560	24.620	-0.610	-2.407%	2.00万	0.00亿	0.000%
2026-09-23	25.140	25.340	25.500	24.420	0.320	1.279%	2.56万	0.00亿	0.000%
2026-09-22	23.620	25.020	25.430	23.600	1.400	5.927%	4.85万	0.00亿	0.000%
2026-09-21	22.750	23.620	23.980	22.640	0.860	3.779%	2.93万	0.00亿	0.000%
2026-09-18	22.890	22.760	23.130	22.740	-0.030	-0.132%	1.22万	0.00亿	0.000%
2026-09-17	22.800	22.790	22.910	22.310	-0.020	-0.088%	1.27万	0.00亿	0.000%
2026-09-16	22.560	22.810	22.970	22.300	0.100	0.440%	1.00万	0.00亿	0.000%
2026-09-15	23.400	22.710	23.660	22.470	-0.670	-2.866%	1.49万	0.00亿	0.000%
2026-09-14	22.970	23.380	23.690	22.700	0.230	0.994%	1.81万	0.00亿	0.000%
2026-09-11	24.070	23.150	24.300	22.960	-1.050	-4.339%	2.11万	0.00亿	0.000%
2026-09-10	25.080	24.200	25.210	24.180	-0.890	-3.547%	2.06万	0.00亿	0.000%
2026-09-09	25.270	25.090	25.550	24.980	-0.350	-1.376%	1.27万	0.00亿	0.000%
2026-09-08	25.030	25.440	25.470	24.850	0.390	1.557%	0.89万	0.00亿	0.000%
2026-09-07	24.930	25.050	25.280	24.600	0.130	0.522%	1.20万	0.00亿	0.000%
2026-09-04	25.120	24.920	25.760	24.800	0.110	0.443%	2.34万	0.00亿	0.000%
2026-09-03	26.020	24.810	26.360	24.700	-1.210	-4.650%	2.00万	0.00亿	0.000%
2026-09-02	26.040	26.020	26.280	25.500	-0.150	-0.573%	1.73万	0.00亿	0.000%
2026-09-01	25.440	26.170	26.790	25.440	0.670	2.627%	2.12万	0.00亿	0.000%
2026-08-31	24.620	25.500	25.620	24.410	0.740	2.989%	2.44万	0.00亿	0.000%
2026-08-28	25.490	24.760	25.490	24.710	-0.630	-2.481%	1.49万	0.00亿	0.000%
2026-08-27	25.410	25.390	25.770	25.340	-0.280	-1.091%	1.09万	0.00亿	0.000%
2026-08-26	25.680	25.670	25.840	25.200	-0.060	-0.233%	0.77万	0.00亿	0.000%
2026-08-25	24.960	25.730	25.810	24.790	0.640	2.551%	1.35万	0.00亿	0.000%
2026-08-24	25.290	25.090	25.550	24.790	-0.040	-0.159%	1.06万	0.00亿	0.000%
2026-08-21	25.220	25.130	25.390	24.750	-0.180	-0.711%	0.95万	0.00亿	0.000%
2026-08-20	25.090	25.310	25.550	25.020	0.330	1.321%	0.92万	0.00亿	0.000%
2026-08-19	25.500	24.980	25.830	24.880	-0.840	-3.253%	1.38万	0.00亿	0.000%
2026-08-18	25.870	25.820	26.020	25.450	-0.050	-0.193%	1.21万	0.00亿	0.000%
2026-08-17	25.290	25.870	26.080	24.890	0.810	3.232%	1.43万	0.00亿	0.000%
2026-08-14	25.100	25.060	25.300	24.900	-0.040	-0.159%	0.76万	0.00亿	0.000%
2026-08-13	25.870	25.100	25.930	25.030	-0.590	-2.297%	1.19万	0.00亿	0.000%
2026-08-12	25.870	25.690	25.870	25.380	0.090	0.352%	0.74万	0.00亿	0.000%
2026-08-11	25.630	25.600	25.850	25.290	-0.160	-0.621%	0.97万	0.00亿	0.000%
2026-08-10	25.060	25.760	25.760	24.940	0.650	2.589%	1.59万	0.00亿	0.000%
2026-08-07	25.600	25.110	25.680	24.660	-0.190	-0.751%	1.41万	0.00亿	0.000%
2026-08-06	25.190	25.300	25.580	24.860	-0.010	-0.040%	1.47万	0.00亿	0.000%
2026-08-05	25.340	25.310	25.720	24.930	0.020	0.079%	1.81万	0.00亿	0.000%
2026-08-04	25.000	25.290	25.300	24.630	0.430	1.730%	1.45万	0.00亿	0.000%
2026-08-03	24.210	24.860	24.890	24.190	0.700	2.897%	1.07万	0.00亿	0.000%
2026-07-31	24.200	24.160	24.450	23.890	0.460	1.941%	0.97万	0.00亿	0.000%
2026-07-30	23.870	23.700	24.710	23.500	-0.160	-0.671%	1.40万	0.00亿	0.000%
2026-07-29	22.960	23.860	24.120	22.960	0.780	3.380%	1.55万	0.00亿	0.000%
2026-07-28	22.850	23.080	23.480	22.670	0.050	0.217%	1.28万	0.00亿	0.000%
2026-07-27	22.440	23.030	23.500	22.300	0.520	2.310%	1.01万	0.00亿	0.000%
2026-07-24	22.740	22.510	22.980	22.330	-0.430	-1.874%	0.83万	0.00亿	0.000%
2026-07-23	23.250	22.940	23.250	22.500	0.010	0.044%	1.28万	0.00亿	0.000%
2026-07-22	23.100	22.930	23.580	22.400	-0.310	-1.334%	1.36万	0.00亿	0.000%
2026-07-21	24.190	23.240	24.200	21.340	-0.970	-4.007%	2.34万	0.00亿	0.000%
2026-07-20	25.330	24.210	25.760	23.600	-0.950	-3.776%	2.86万	0.00亿	0.000%
2026-07-17	25.780	25.160	26.000	24.800	-0.630	-2.443%	2.47万	0.00亿	0.000%
2026-07-16	25.740	25.790	26.150	25.320	0.130	0.507%	0.87万	0.00亿	0.000%
2026-07-15	25.540	25.660	25.990	25.160	0.120	0.470%	1.00万	0.00亿	0.000%
2026-07-14	25.310	25.540	25.570	24.500	0.350	1.389%	1.62万	0.00亿	0.000%
2026-07-13	26.370	25.190	26.370	25.050	-1.120	-4.257%	2.02万	0.00亿	0.000%
2026-07-10	26.280	26.310	27.030	26.020	-0.020	-0.076%	1.03万	0.00亿	0.000%
2026-07-09	26.840	26.330	26.890	25.480	-0.560	-2.083%	1.09万	0.00亿	0.000%
2026-07-08	27.210	26.890	27.420	26.370	-0.360	-1.321%	1.11万	0.00亿	0.000%
2026-07-07	28.940	27.250	28.940	27.090	-1.660	-5.742%	1.71万	0.00亿	0.000%
2026-07-06	29.700	28.910	29.800	28.590	-0.530	-1.800%	1.22万	0.00亿	0.000%
2026-07-03	29.870	29.440	29.930	29.080	0.210	0.718%	1.00万	0.00亿	0.000%
2026-07-02	29.130	29.230	30.370	28.510	0.050	0.171%	1.67万	0.00亿	0.000%
2026-07-01	29.240	29.180	29.720	28.680	0.300	1.039%	1.29万	0.00亿	0.000%
2026-06-30	28.330	28.880	29.560	28.220	0.410	1.440%	1.24万	0.00亿	0.000%
2026-06-29	29.020	28.470	29.560	27.600	-0.620	-2.131%	1.90万	0.00亿	0.000%
2026-06-26	29.390	29.090	30.400	28.580	-0.680	-2.284%	1.74万	0.00亿	0.000%
2026-06-25	29.700	29.770	30.180	29.220	-0.240	-0.800%	1.12万	0.00亿	0.000%
2026-06-24	30.540	30.010	30.570	29.320	-0.530	-1.735%	1.55万	0.00亿	0.000%
2026-06-23	30.560	30.540	31.170	30.140	-0.460	-1.484%	1.61万	0.00亿	0.000%
2026-06-22	30.690	31.000	31.000	29.120	-0.010	-0.032%	3.08万	0.00亿	0.000%
2026-06-18	29.960	31.010	31.050	29.830	0.880	2.921%	1.76万	0.00亿	0.000%
2026-06-17	29.800	30.130	30.970	29.270	0.220	0.736%	2.34万	0.00亿	0.000%
2026-06-16	29.800	29.910	30.560	29.060	0.000	0.000%	1.59万	0.00亿	0.000%
2026-06-15	30.200	29.910	30.490	29.520	0.020	0.067%	1.78万	0.00亿	0.000%
2026-06-12	29.860	29.890	31.350	29.800	0.370	1.253%	1.77万	0.00亿	0.000%
2026-06-11	29.990	29.520	30.000	28.850	-0.580	-1.927%	1.53万	0.00亿	0.000%
2026-06-10	30.690	30.100	30.870	29.300	-0.790	-2.557%	1.91万	0.00亿	0.000%
2026-06-09	31.680	30.890	32.590	30.580	-0.630	-1.999%	1.78万	0.00亿	0.000%
2026-06-08	31.400	31.520	32.290	31.020	-0.640	-1.990%	2.01万	0.00亿	0.000%
2026-06-05	32.100	32.160	33.040	31.380	0.100	0.312%	1.47万	0.00亿	0.000%
2026-06-04	33.100	32.060	33.100	31.600	-1.020	-3.083%	1.59万	0.00亿	0.000%
2026-06-03	33.710	33.080	34.080	32.700	-0.430	-1.283%	1.35万	0.00亿	0.000%
2026-06-02	33.480	33.510	33.960	32.310	0.240	0.721%	1.96万	0.00亿	0.000%
2026-06-01	32.310	33.270	34.250	31.990	0.970	3.003%	1.95万	0.00亿	0.000%
2026-05-29	34.110	32.300	34.390	31.920	-1.800	-5.279%	2.56万	0.00亿	0.000%
2026-05-28	33.000	34.100	34.800	31.970	1.100	3.333%	2.29万	0.00亿	0.000%
2026-05-27	34.000	33.000	34.330	32.760	-1.000	-2.941%	1.91万	0.00亿	0.000%
2026-05-26	35.300	34.000	35.340	33.360	-1.160	-3.299%	2.16万	0.00亿	0.000%
2026-05-25	35.590	35.160	35.800	34.700	-0.340	-0.958%	1.61万	0.00亿	0.000%
2026-05-22	34.470	35.500	36.180	34.470	1.050	3.048%	1.99万	0.00亿	0.000%
2026-05-21	34.760	34.450	36.230	34.320	-0.170	-0.491%	2.42万	0.00亿	0.000%
2026-05-20	34.760	34.620	34.910	34.180	-0.110	-0.317%	1.60万	0.00亿	0.000%
2026-05-19	35.300	34.730	35.490	34.350	-0.570	-1.615%	1.91万	0.00亿	0.000%
2026-05-18	35.810	35.300	36.200	35.070	-0.540	-1.507%	1.98万	0.00亿	0.000%
2026-05-15	36.090	35.840	36.660	35.620	-0.260	-0.720%	2.10万	0.00亿	0.000%
2026-05-14	35.370	36.100	37.140	35.190	0.760	2.151%	2.48万	0.00亿	0.000%
2026-05-13	34.900	35.340	35.970	34.300	0.490	1.406%	2.44万	0.00亿	0.000%
2026-05-12	35.490	34.850	35.660	34.570	-0.820	-2.299%	3.45万	0.00亿	0.000%
2026-05-11	36.110	35.670	37.550	33.290	-0.350	-0.972%	9.99万	0.00亿	0.000%
2026-05-08	35.330	36.020	36.630	34.600	0.630	1.780%	3.80万	0.00亿	0.000%
2026-05-07	34.500	35.390	35.720	33.880	0.770	2.224%	5.46万	0.00亿	0.000%
2026-05-06	32.220	34.620	34.800	32.120	2.350	7.282%	5.77万	0.00亿	0.000%
2026-04-30	30.790	32.270	32.580	30.730	1.480	4.807%	2.90万	0.00亿	0.000%
2026-04-29	30.460	30.790	31.070	30.440	0.390	1.283%	1.06万	0.00亿	0.000%
2026-04-28	30.380	30.400	30.830	30.190	0.090	0.297%	1.27万	0.00亿	0.000%
2026-04-27	29.900	30.310	30.460	29.390	0.440	1.473%	1.45万	0.00亿	0.000%
2026-04-24	29.120	29.870	30.190	29.110	0.280	0.946%	1.48万	0.00亿	0.000%
2026-04-23	29.880	29.590	30.150	29.340	-0.350	-1.169%	1.11万	0.00亿	0.000%
2026-04-22	29.980	29.940	30.060	29.670	-0.090	-0.300%	0.84万	0.00亿	0.000%
2026-04-21	29.930	30.030	30.290	29.700	0.010	0.033%	1.01万	0.00亿	0.000%
2026-04-20	30.250	30.020	30.340	29.920	-0.280	-0.924%	1.10万	0.00亿	0.000%
2026-04-17	30.970	30.300	30.970	29.800	-0.330	-1.077%	2.20万	0.00亿	0.000%
2026-04-16	29.480	30.630	32.200	29.480	1.930	6.725%	3.39万	0.00亿	0.000%
2026-04-15	29.090	28.700	29.210	28.630	-0.330	-1.137%	0.92万	0.00亿	0.000%
2026-04-14	29.390	29.030	29.500	28.690	-0.110	-0.377%	0.81万	0.00亿	0.000%
2026-04-13	29.060	29.140	29.190	28.810	-0.050	-0.171%	0.87万	0.00亿	0.000%
2026-04-10	29.470	29.190	29.660	29.110	0.230	0.794%	0.99万	0.00亿	0.000%
2026-04-09	29.570	28.960	29.630	28.830	-0.610	-2.063%	1.03万	0.00亿	0.000%
2026-04-08	29.300	29.570	29.790	29.160	0.940	3.283%	1.35万	0.00亿	0.000%
2026-04-07	28.200	28.630	28.960	28.050	0.000	0.000%	1.40万	0.00亿	0.000%
2026-04-03	29.000	28.310	29.100	28.210	0.000	0.000%	1.18万	0.00亿	0.000%
2026-04-02	29.550	28.920	29.750	28.710	0.000	0.000%	0.78万	0.00亿	0.000%
2026-04-01	30.000	29.680	30.100	29.390	0.000	0.000%	0.88万	0.00亿	0.000%