55.200-2.680% -1.520
- 今开
- 56.490
- 最高
- 56.700
- 最低
- 51.080
- 换手
- 2.627%
- 成交额
- 6.71亿
- 市盈率
- 306.667
- 总市值
- 260.30亿
- 流通值
- 260.30亿
- 量比
- 0.000
股票人气#--热度 71.77
均价：55.200最新：55.200 -1.520 -2.680%
模拟交易热度
0 人次挑战过 华兴源创
其中 0 次盈利，0 次亏损在这只股票上，重亏超过 10% 的有 0 次，平均收益 0%。
主动选择这只股票测试 0 次，暂时没有足够样本。
0五日挑战0主动选择0亏损人次
大家模拟 华兴源创 的成绩
区分随机抽取与主动选择用户 / 方式模拟区间个人收益股票涨跌模拟时间
还没有人模拟过这只股票。
华兴源创股票行情概况
截至最新交易时点，华兴源创（688001）股价为 55.200 元，日内下跌 2.68%，总市值约 260.30 亿元。
近20个交易日涨跌幅为 -11.38%，MA5、MA10、MA20分别为 58.8元、60.03元、64.88元。
近一年最高价 92.467 元，最低价 31.637 元，当前价格距离年内高点 40.3%。以上均由本地历史行情计算。
华兴源创技术指标
MA5 58.8MA10 60.03MA20 64.88MA60 56.220日涨跌 -11.38%60日涨跌 1.58%年内最高 92.467年内最低 31.637
华兴源创最近30个交易日行情
查看完整历史数据 ›| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量 | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 56.490 | 55.200 | 56.700 | 51.080 | -2.680% | 1,238.83万 | 2.627% |
| 2026-10-08 | 60.760 | 56.720 | 61.800 | 55.760 | -6.541% | 1,150.25万 | 0.000% |
| 2026-10-07 | 63.190 | 60.690 | 63.650 | 60.600 | -2.818% | 759.76万 | 1.611% |
| 2026-10-06 | 63.190 | 60.690 | 63.650 | 60.600 | -2.818% | 759.76万 | 1.611% |
| 2026-10-05 | 63.190 | 60.690 | 63.650 | 60.600 | -2.818% | 759.76万 | 1.611% |
| 2026-10-02 | 63.190 | 60.690 | 63.650 | 60.600 | -2.818% | 759.76万 | 1.611% |
| 2026-10-01 | 63.190 | 60.690 | 63.650 | 60.600 | -2.818% | 759.76万 | 1.611% |
| 2026-09-30 | 63.190 | 60.690 | 63.650 | 60.600 | -2.818% | 759.76万 | 0.000% |
| 2026-09-29 | 62.090 | 62.450 | 64.660 | 60.610 | 1.019% | 1,285.51万 | 0.000% |
| 2026-09-28 | 67.330 | 61.820 | 69.000 | 60.920 | -8.510% | 1,182.39万 | 0.000% |
| 2026-09-27 | 69.430 | 67.570 | 70.980 | 67.400 | -4.481% | 1,223.22万 | 2.594% |
| 2026-09-24 | 69.430 | 67.570 | 70.980 | 67.400 | -4.481% | 1,223.22万 | 0.000% |
| 2026-09-23 | 73.140 | 70.740 | 76.260 | 70.360 | -3.571% | 1,533.24万 | 0.000% |
| 2026-09-22 | 75.280 | 73.360 | 75.600 | 71.500 | -2.408% | 1,193.79万 | 0.000% |
| 2026-09-21 | 73.990 | 75.170 | 75.910 | 71.680 | -0.265% | 1,180.12万 | 0.000% |
| 2026-09-18 | 71.190 | 75.370 | 75.370 | 68.750 | 6.940% | 1,297.12万 | 0.000% |
| 2026-09-17 | 68.879 | 70.479 | 72.939 | 67.579 | 2.323% | 1,542.55万 | 0.000% |
| 2026-09-16 | 63.439 | 68.879 | 69.689 | 62.779 | 7.625% | 1,437.73万 | 0.000% |
| 2026-09-15 | 64.449 | 63.999 | 65.819 | 62.289 | -0.280% | 987.57万 | 0.000% |
| 2026-09-14 | 60.879 | 64.179 | 66.279 | 58.979 | 3.034% | 1,439.40万 | 0.000% |
| 2026-09-11 | 63.739 | 62.289 | 65.279 | 60.359 | -3.546% | 1,732.33万 | 0.000% |
| 2026-09-10 | 66.069 | 64.579 | 67.479 | 63.989 | -2.580% | 1,148.99万 | 0.000% |
| 2026-09-09 | 62.259 | 66.289 | 67.859 | 62.259 | 8.601% | 1,905.09万 | 0.000% |
| 2026-09-08 | 57.979 | 61.039 | 63.789 | 57.239 | 4.808% | 2,506.02万 | 0.000% |
| 2026-09-07 | 50.779 | 58.239 | 58.239 | 49.499 | 20.009% | 1,931.59万 | 0.000% |
| 2026-09-04 | 51.839 | 48.529 | 56.579 | 47.979 | -5.363% | 1,340.79万 | 0.000% |
| 2026-09-03 | 50.579 | 51.279 | 52.679 | 49.409 | 3.304% | 748.02万 | 0.000% |
| 2026-09-02 | 50.979 | 49.639 | 51.329 | 49.199 | -3.761% | 546.86万 | 0.000% |
| 2026-09-01 | 54.329 | 51.579 | 54.809 | 50.989 | -5.996% | 709.74万 | 0.000% |
| 2026-08-31 | 52.579 | 54.869 | 55.779 | 51.439 | 4.894% | 880.24万 | 0.000% |