华兴源创（688001）历史行情

以下为华兴源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
2026-10-09	56.490	55.200	56.700	51.080	-1.520	-2.680%	1,238.83万	6.71亿	2.627%
2026-10-08	60.760	56.720	61.800	55.760	-3.970	-6.541%	1,150.25万	0.00亿	0.000%
2026-10-07	63.190	60.690	63.650	60.600	-1.760	-2.818%	759.76万	4.71亿	1.611%
2026-10-06	63.190	60.690	63.650	60.600	-1.760	-2.818%	759.76万	4.71亿	1.611%
2026-10-05	63.190	60.690	63.650	60.600	-1.760	-2.818%	759.76万	4.71亿	1.611%
2026-10-02	63.190	60.690	63.650	60.600	-1.760	-2.818%	759.76万	4.71亿	1.611%
2026-10-01	63.190	60.690	63.650	60.600	-1.760	-2.818%	759.76万	4.71亿	1.611%
2026-09-30	63.190	60.690	63.650	60.600	-1.760	-2.818%	759.76万	0.00亿	0.000%
2026-09-29	62.090	62.450	64.660	60.610	0.630	1.019%	1,285.51万	0.00亿	0.000%
2026-09-28	67.330	61.820	69.000	60.920	-5.750	-8.510%	1,182.39万	0.00亿	0.000%
2026-09-27	69.430	67.570	70.980	67.400	-3.170	-4.481%	1,223.22万	8.38亿	2.594%
2026-09-24	69.430	67.570	70.980	67.400	-3.170	-4.481%	1,223.22万	0.00亿	0.000%
2026-09-23	73.140	70.740	76.260	70.360	-2.620	-3.571%	1,533.24万	0.00亿	0.000%
2026-09-22	75.280	73.360	75.600	71.500	-1.810	-2.408%	1,193.79万	0.00亿	0.000%
2026-09-21	73.990	75.170	75.910	71.680	-0.200	-0.265%	1,180.12万	0.00亿	0.000%
2026-09-18	71.190	75.370	75.370	68.750	4.891	6.940%	1,297.12万	0.00亿	0.000%
2026-09-17	68.879	70.479	72.939	67.579	1.600	2.323%	1,542.55万	0.00亿	0.000%
2026-09-16	63.439	68.879	69.689	62.779	4.880	7.625%	1,437.73万	0.00亿	0.000%
2026-09-15	64.449	63.999	65.819	62.289	-0.180	-0.280%	987.57万	0.00亿	0.000%
2026-09-14	60.879	64.179	66.279	58.979	1.890	3.034%	1,439.40万	0.00亿	0.000%
2026-09-11	63.739	62.289	65.279	60.359	-2.290	-3.546%	1,732.33万	0.00亿	0.000%
2026-09-10	66.069	64.579	67.479	63.989	-1.710	-2.580%	1,148.99万	0.00亿	0.000%
2026-09-09	62.259	66.289	67.859	62.259	5.250	8.601%	1,905.09万	0.00亿	0.000%
2026-09-08	57.979	61.039	63.789	57.239	2.800	4.808%	2,506.02万	0.00亿	0.000%
2026-09-07	50.779	58.239	58.239	49.499	9.710	20.009%	1,931.59万	0.00亿	0.000%
2026-09-04	51.839	48.529	56.579	47.979	-2.750	-5.363%	1,340.79万	0.00亿	0.000%
2026-09-03	50.579	51.279	52.679	49.409	1.640	3.304%	748.02万	0.00亿	0.000%
2026-09-02	50.979	49.639	51.329	49.199	-1.940	-3.761%	546.86万	0.00亿	0.000%
2026-09-01	54.329	51.579	54.809	50.989	-3.290	-5.996%	709.74万	0.00亿	0.000%
2026-08-31	52.579	54.869	55.779	51.439	2.560	4.894%	880.24万	0.00亿	0.000%
2026-08-28	54.379	52.309	55.199	52.149	-2.700	-4.908%	667.17万	0.00亿	0.000%
2026-08-27	50.479	55.009	55.159	50.479	4.350	8.587%	895.82万	0.00亿	0.000%
2026-08-26	50.979	50.659	52.829	49.709	-0.610	-1.190%	541.05万	0.00亿	0.000%
2026-08-25	50.619	51.269	52.159	48.619	0.010	0.020%	627.65万	0.00亿	0.000%
2026-08-24	52.929	51.259	52.929	49.879	-1.710	-3.228%	708.25万	0.00亿	0.000%
2026-08-21	52.569	52.969	55.469	51.699	-0.330	-0.619%	722.80万	0.00亿	0.000%
2026-08-20	52.979	53.299	54.649	51.479	1.270	2.441%	1,035.94万	0.00亿	0.000%
2026-08-19	56.979	52.029	57.809	51.479	-7.400	-12.452%	1,270.14万	0.00亿	0.000%
2026-08-18	56.469	59.429	60.099	56.109	3.370	6.012%	1,755.10万	0.00亿	0.000%
2026-08-17	50.719	56.059	56.959	50.599	5.690	11.297%	1,316.07万	0.00亿	0.000%
2026-08-14	49.699	50.369	50.659	48.979	1.390	2.838%	597.01万	0.00亿	0.000%
2026-08-13	50.839	48.979	53.259	48.799	-1.360	-2.702%	848.61万	0.00亿	0.000%
2026-08-12	48.499	50.339	51.479	48.499	1.100	2.234%	666.82万	0.00亿	0.000%
2026-08-11	49.469	49.239	50.619	47.779	-0.100	-0.203%	617.46万	0.00亿	0.000%
2026-08-10	51.369	49.339	51.369	47.479	-2.030	-3.952%	1,083.94万	0.00亿	0.000%
2026-08-07	48.089	51.369	52.669	47.779	2.270	4.623%	994.69万	0.00亿	0.000%
2026-08-06	47.719	49.099	50.159	46.569	0.980	2.037%	859.37万	0.00亿	0.000%
2026-08-05	43.799	48.119	48.519	43.799	2.850	6.296%	938.93万	0.00亿	0.000%
2026-08-04	42.199	45.269	45.729	41.679	3.290	7.837%	770.38万	0.00亿	0.000%
2026-08-03	41.979	41.979	44.159	40.639	-1.180	-2.734%	1,035.72万	0.00亿	0.000%
2026-07-31	45.979	43.159	47.619	43.079	1.180	2.811%	987.12万	0.00亿	0.000%
2026-07-30	46.499	41.979	46.639	41.219	-4.160	-9.016%	1,070.12万	0.00亿	0.000%
2026-07-29	47.819	46.139	47.839	42.789	-0.840	-1.788%	1,070.05万	0.00亿	0.000%
2026-07-28	49.979	46.979	51.739	46.209	-4.500	-8.741%	749.95万	0.00亿	0.000%
2026-07-27	49.749	51.479	51.979	47.489	1.730	3.477%	698.13万	0.00亿	0.000%
2026-07-24	49.529	49.749	51.759	48.859	-0.550	-1.093%	900.38万	0.00亿	0.000%
2026-07-23	53.309	50.299	55.259	49.479	-2.490	-4.717%	959.79万	0.00亿	0.000%
2026-07-22	54.789	52.789	58.819	52.219	-4.550	-7.935%	1,374.65万	0.00亿	0.000%
2026-07-21	48.529	57.339	57.339	44.469	9.560	20.009%	1,909.25万	0.00亿	0.000%
2026-07-20	55.739	47.779	56.939	45.869	-6.560	-12.072%	1,423.47万	0.00亿	0.000%
2026-07-17	60.639	54.339	61.469	53.169	-6.460	-10.625%	1,220.97万	0.00亿	0.000%
2026-07-16	62.479	60.799	64.719	59.979	-2.170	-3.446%	1,063.32万	0.00亿	0.000%
2026-07-15	62.719	62.969	64.939	61.759	0.930	1.499%	837.29万	0.00亿	0.000%
2026-07-14	59.369	62.039	63.479	58.379	3.160	5.367%	939.24万	0.00亿	0.000%
2026-07-13	62.639	58.879	64.139	58.379	-5.480	-8.515%	975.41万	0.00亿	0.000%
2026-07-10	69.449	64.359	70.169	64.109	-3.730	-5.478%	890.70万	0.00亿	0.000%
2026-07-09	66.339	68.089	68.389	63.039	3.002	4.612%	782.31万	0.00亿	0.000%
2026-07-08	68.127	65.087	69.157	63.427	-1.510	-2.267%	674.20万	0.00亿	0.000%
2026-07-07	68.727	66.597	68.727	65.037	-1.330	-1.958%	698.42万	0.00亿	0.000%
2026-07-06	73.327	67.927	74.367	67.207	-4.580	-6.317%	1,003.28万	0.00亿	0.000%
2026-07-03	73.227	72.507	77.827	71.257	-0.720	-0.983%	891.37万	0.00亿	0.000%
2026-07-02	77.927	73.227	79.077	72.957	-5.900	-7.456%	1,041.50万	0.00亿	0.000%
2026-07-01	86.347	79.127	86.347	78.697	-6.500	-7.591%	1,213.87万	0.00亿	0.000%
2026-06-30	82.457	85.627	87.507	80.927	3.700	4.516%	834.73万	0.00亿	0.000%
2026-06-29	91.137	81.927	91.177	80.427	-5.660	-6.462%	1,290.70万	0.00亿	0.000%
2026-06-26	91.367	87.587	93.997	86.927	-4.880	-5.278%	1,010.33万	0.00亿	0.000%
2026-06-25	86.927	92.467	92.927	86.227	2.550	2.836%	1,330.13万	0.00亿	0.000%
2026-06-24	81.927	89.917	93.257	79.107	8.010	9.779%	1,601.19万	0.00亿	0.000%
2026-06-23	79.037	81.907	84.907	75.927	2.480	3.122%	1,636.02万	0.00亿	0.000%
2026-06-22	80.927	79.427	83.147	75.997	-1.590	-1.963%	1,700.13万	0.00亿	0.000%
2026-06-18	72.427	81.017	82.047	71.987	7.400	10.052%	1,873.03万	0.00亿	0.000%
2026-06-17	67.947	73.617	75.427	67.947	3.050	4.322%	1,602.73万	0.00亿	0.000%
2026-06-16	62.137	70.567	71.077	61.357	8.690	14.044%	1,703.26万	0.00亿	0.000%
2026-06-15	59.517	61.877	62.897	59.067	3.210	5.472%	1,024.20万	0.00亿	0.000%
2026-06-12	62.927	58.667	62.927	58.227	-1.260	-2.103%	863.44万	0.00亿	0.000%
2026-06-11	61.227	59.927	62.167	58.917	-2.140	-3.448%	1,123.41万	0.00亿	0.000%
2026-06-10	62.437	62.067	64.127	60.857	-2.550	-3.946%	774.16万	0.00亿	0.000%
2026-06-09	64.277	64.617	65.667	62.207	1.110	1.748%	1,193.78万	0.00亿	0.000%
2026-06-08	62.427	63.507	66.417	62.027	-5.820	-8.395%	1,313.63万	0.00亿	0.000%
2026-06-05	73.617	69.327	73.807	68.897	-5.790	-7.708%	1,330.83万	0.00亿	0.000%
2026-06-04	69.607	75.117	75.407	68.407	4.740	6.735%	1,314.14万	0.00亿	0.000%
2026-06-03	70.477	70.377	73.427	68.927	-0.410	-0.579%	1,230.26万	0.00亿	0.000%
2026-06-02	69.497	70.787	72.157	65.697	1.160	1.666%	1,486.26万	0.00亿	0.000%
2026-06-01	71.427	69.627	73.917	67.187	-1.750	-2.452%	1,336.66万	0.00亿	0.000%
2026-05-29	75.857	71.377	77.727	70.637	-3.740	-4.979%	1,274.23万	0.00亿	0.000%
2026-05-28	76.477	75.117	76.917	71.507	-2.150	-2.783%	1,669.86万	0.00亿	0.000%
2026-05-27	79.077	77.267	82.137	76.567	-3.340	-4.144%	1,590.17万	0.00亿	0.000%
2026-05-26	83.187	80.607	85.377	79.727	-1.870	-2.267%	2,431.59万	0.00亿	0.000%
2026-05-25	75.027	82.477	82.477	75.027	13.760	20.024%	1,600.71万	0.00亿	0.000%
2026-05-22	67.367	68.717	70.027	65.127	2.020	3.029%	1,558.07万	0.00亿	0.000%
2026-05-21	63.427	66.697	71.907	63.427	5.460	8.916%	2,305.31万	0.00亿	0.000%
2026-05-20	56.507	61.237	63.457	56.507	4.160	7.288%	1,826.52万	0.00亿	0.000%
2026-05-19	56.757	57.077	57.617	54.877	-0.060	-0.105%	1,123.13万	0.00亿	0.000%
2026-05-18	56.767	57.137	59.777	56.477	-0.780	-1.347%	1,065.09万	0.00亿	0.000%
2026-05-15	59.427	57.917	59.827	56.727	-1.810	-3.030%	1,432.44万	0.00亿	0.000%
2026-05-14	59.937	59.727	62.427	58.927	-2.610	-4.187%	1,721.91万	0.00亿	0.000%
2026-05-13	60.927	62.337	62.567	58.877	-0.270	-0.431%	2,151.41万	0.00亿	0.000%
2026-05-12	61.617	62.607	63.457	60.387	1.030	1.673%	1,732.77万	0.00亿	0.000%
2026-05-11	62.927	61.577	63.227	60.957	-2.250	-3.525%	1,853.09万	0.00亿	0.000%
2026-05-08	57.357	63.827	64.257	56.877	7.040	12.397%	2,478.63万	0.00亿	0.000%
2026-05-07	51.507	56.787	57.927	50.637	4.330	8.254%	2,366.13万	0.00亿	0.000%
2026-05-06	53.017	52.457	54.697	51.677	-0.380	-0.719%	1,439.66万	0.00亿	0.000%
2026-04-30	55.727	52.837	55.917	52.207	-2.090	-3.805%	2,328.91万	0.00亿	0.000%
2026-04-29	57.617	54.927	59.407	54.727	-3.860	-6.566%	1,949.58万	0.00亿	0.000%
2026-04-28	59.727	58.787	61.127	55.727	-1.800	-2.971%	2,674.56万	0.00亿	0.000%
2026-04-27	52.177	60.587	60.587	51.907	10.110	20.029%	2,643.77万	0.00亿	0.000%
2026-04-24	50.627	50.477	54.157	49.237	4.480	9.740%	2,684.80万	0.00亿	0.000%
2026-04-23	47.447	45.997	48.427	44.527	-1.450	-3.056%	1,258.90万	0.00亿	0.000%
2026-04-22	43.767	47.447	49.047	43.487	3.380	7.670%	1,315.18万	0.00亿	0.000%
2026-04-21	43.477	44.067	45.037	42.607	0.290	0.662%	793.46万	0.00亿	0.000%
2026-04-20	44.407	43.777	45.227	43.177	-0.650	-1.463%	981.44万	0.00亿	0.000%
2026-04-17	40.787	44.427	45.717	40.457	3.660	8.978%	1,374.83万	0.00亿	0.000%
2026-04-16	41.227	40.767	41.807	40.217	-0.780	-1.877%	807.01万	0.00亿	0.000%
2026-04-15	42.367	41.547	42.857	41.327	-0.790	-1.866%	656.54万	0.00亿	0.000%
2026-04-14	41.247	42.337	43.207	40.917	1.510	3.699%	1,054.62万	0.00亿	0.000%
2026-04-13	40.527	40.827	42.307	39.927	0.000	0.000%	878.45万	0.00亿	0.000%
2026-04-10	42.247	39.727	42.327	39.217	0.000	0.000%	1,073.52万	0.00亿	0.000%
2026-04-09	38.687	41.827	42.337	38.277	0.000	0.000%	1,421.01万	0.00亿	0.000%
2026-04-08	37.637	38.887	39.647	36.477	0.000	0.000%	1,343.82万	0.00亿	0.000%
2026-04-07	35.027	37.277	38.127	34.757	0.000	0.000%	943.43万	0.00亿	0.000%
2026-04-03	32.917	34.897	35.397	32.517	0.000	0.000%	872.91万	0.00亿	0.000%
2026-04-02	31.297	32.597	34.097	31.227	0.000	0.000%	794.28万	0.00亿	0.000%
2026-04-01	30.927	31.637	32.097	30.637	0.000	0.000%	367.93万	0.00亿	0.000%