华恒生物

688639
🏛️ 中国 →
34.23
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 32.83 33.30 32.58 33.11 528.1K
09:35 33.09 33.16 33.02 33.09 132.3K
09:40 33.06 33.13 32.80 32.91 88.5K
09:45 32.90 32.92 32.75 32.80 92.4K
09:50 32.80 32.80 32.68 32.68 88.7K
09:55 32.69 32.76 32.60 32.70 115.2K
10:00 32.68 33.05 32.63 32.99 172.8K
10:05 33.01 33.19 33.00 33.17 204.0K
10:10 33.15 33.33 33.11 33.27 215.5K
10:15 33.33 33.90 33.32 33.70 941.5K
10:20 33.70 34.56 33.70 34.15 917.1K
10:25 34.15 34.19 33.98 33.99 181.2K
10:30 33.98 33.99 33.87 33.87 102.9K
10:35 33.92 34.02 33.80 33.90 159.6K
10:40 33.91 33.91 33.66 33.70 96.8K
10:45 33.70 34.22 33.70 34.18 357.2K
10:50 34.17 34.30 34.01 34.03 113.8K
10:55 34.03 34.20 33.99 34.15 84.2K
11:00 34.14 34.35 34.13 34.31 129.7K
11:05 34.29 34.80 34.15 34.80 877.6K
11:10 34.77 35.10 34.60 35.03 1,001.7K
11:15 35.12 35.12 34.88 34.91 474.6K
11:20 34.92 34.99 34.68 34.74 159.9K
11:25 34.72 34.80 34.67 34.68 88.4K
13:00 34.69 34.69 34.45 34.46 241.5K
13:05 34.50 34.55 34.46 34.53 71.4K
13:10 34.53 34.53 34.48 34.50 48.8K
13:15 34.53 34.59 34.50 34.52 51.1K
13:20 34.50 34.53 34.41 34.52 108.7K
13:25 34.52 34.68 34.47 34.55 79.3K
13:30 34.55 34.61 34.46 34.50 40.5K
13:35 34.49 34.50 34.40 34.40 59.3K
13:40 34.40 34.67 34.38 34.64 110.3K
13:45 34.64 34.64 34.49 34.57 70.8K
13:50 34.59 34.61 34.47 34.54 51.7K
13:55 34.51 34.55 34.45 34.47 49.9K
14:00 34.47 34.48 34.45 34.48 49.0K
14:05 34.45 34.50 34.44 34.48 34.7K
14:10 34.47 34.47 34.34 34.37 125.2K
14:15 34.37 34.38 34.28 34.33 85.6K
14:20 34.32 34.36 34.29 34.30 83.1K
14:25 34.29 34.33 34.20 34.20 122.3K
14:30 34.23 34.31 34.13 34.26 157.2K
14:35 34.26 34.32 34.18 34.27 75.7K
14:40 34.25 34.36 34.24 34.35 131.0K
14:45 34.35 34.47 34.32 34.36 226.2K
14:50 34.36 34.39 34.29 34.30 127.0K
14:55 34.30 34.30 34.23 34.28 60.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 32.94 35.13 32.58 34.23 9.7M
2025-09-25 32.30 33.18 31.95 32.90 6.8M
2025-09-24 31.86 32.44 31.54 32.20 5.8M
2025-09-23 32.51 33.30 31.31 32.20 7.6M
2025-09-22 33.67 33.73 32.70 33.07 4.4M
2025-09-19 33.16 34.04 33.00 33.83 4.9M
2025-09-18 34.20 34.85 32.82 33.20 8.5M
2025-09-17 34.28 34.82 34.00 34.29 4.3M
2025-09-16 35.25 35.80 34.39 34.44 8.5M
2025-09-15 36.79 36.79 35.41 35.55 6.7M
2025-09-12 36.53 37.19 35.65 36.95 7.6M
2025-09-11 37.00 37.02 35.74 36.68 5.5M
2025-09-10 37.59 38.46 36.80 37.05 7.3M
2025-09-09 38.58 38.66 37.58 37.79 4.9M
2025-09-08 37.45 38.90 37.38 38.30 8.1M
2025-09-05 35.80 37.11 35.38 36.92 8.6M
2025-09-04 37.74 38.48 35.25 35.88 10.4M
2025-09-03 38.91 39.66 37.93 38.20 5.6M
2025-09-02 38.73 39.19 37.11 38.69 10.4M
2025-09-01 37.51 38.88 37.20 38.66 9.8M
2025-08-29 35.95 38.76 35.25 37.32 14.1M
2025-08-28 35.70 38.24 34.51 35.94 12.3M
2025-08-27 36.90 37.94 35.38 35.38 7.4M
2025-08-26 36.40 37.22 36.04 36.61 5.1M
2025-08-25 36.64 37.09 36.23 36.43 5.4M
2025-08-22 36.66 36.95 36.20 36.64 4.3M
2025-08-21 36.60 37.79 36.04 36.36 7.2M
2025-08-20 36.12 36.50 35.60 36.44 5.5M
2025-08-19 36.06 36.60 35.86 36.06 4.5M
2025-08-18 36.10 36.51 35.61 36.04 5.7M
2025-08-15 35.32 36.29 35.30 36.04 4.8M
2025-08-14 36.59 36.61 35.58 35.60 6.2M
2025-08-13 36.59 37.06 36.30 36.59 3.9M
2025-08-12 37.21 37.46 36.28 36.53 5.6M
2025-08-11 37.62 37.73 37.00 37.37 4.2M
2025-08-08 36.65 38.05 36.61 37.68 5.2M
2025-08-07 36.80 37.86 36.76 36.93 4.8M
2025-08-06 36.85 37.50 36.45 36.91 5.3M
2025-08-05 35.37 37.44 35.02 37.13 9.2M
2025-08-04 34.77 35.47 34.21 35.35 5.6M
2025-08-01 33.58 36.65 33.37 35.17 11.9M
2025-07-31 33.70 34.56 33.01 33.37 5.3M
2025-07-30 34.40 34.83 33.53 33.77 5.5M
2025-07-29 33.45 34.66 33.21 34.51 6.0M
2025-07-28 33.88 34.05 33.21 33.45 3.9M
2025-07-25 34.25 34.25 33.70 33.71 3.0M
2025-07-24 33.80 34.50 33.72 34.20 4.1M
2025-07-23 34.89 34.89 33.72 33.83 3.6M
2025-07-22 34.18 35.07 34.00 34.36 5.1M
2025-07-21 35.51 35.60 34.07 34.18 7.9M
2025-07-18 34.46 36.25 34.11 35.75 8.2M
2025-07-17 34.87 34.90 34.06 34.50 4.6M
2025-07-16 34.66 35.12 34.20 34.85 4.4M
2025-07-15 33.43 35.45 32.80 34.66 8.6M
2025-07-14 32.54 33.14 32.11 32.94 2.7M
2025-07-11 32.22 32.58 32.00 32.36 2.4M
2025-07-10 32.91 32.91 32.00 32.08 2.8M
2025-07-09 31.65 33.48 31.33 33.04 5.2M
2025-07-08 31.36 31.95 31.28 31.62 2.4M
2025-07-07 30.90 31.84 30.90 31.36 2.2M
2025-07-04 31.00 31.69 30.81 31.06 2.1M
2025-07-03 30.98 31.20 30.71 31.16 1.5M
2025-07-02 31.30 31.62 30.89 30.91 2.4M
2025-07-01 32.00 32.06 31.23 31.41 2.8M
2025-06-30 31.50 31.85 31.00 31.70 2.8M
2025-06-27 32.09 32.39 31.67 31.69 2.8M
2025-06-26 33.00 33.08 32.08 32.13 2.1M
2025-06-25 32.93 32.93 32.30 32.72 2.2M
2025-06-24 31.49 33.24 31.20 33.00 4.0M
2025-06-23 31.47 31.52 30.95 31.21 1.5M
2025-06-20 31.13 31.84 31.13 31.48 1.6M
2025-06-19 31.30 31.99 30.99 31.28 2.1M
2025-06-18 32.15 32.15 31.31 31.46 2.0M
2025-06-17 31.56 32.74 31.56 32.16 2.6M
2025-06-16 31.68 32.32 31.50 31.90 2.5M
2025-06-13 32.81 33.00 31.83 31.96 4.0M
2025-06-12 32.89 33.27 32.66 33.01 2.2M
2025-06-11 33.71 34.17 32.89 32.96 4.3M
2025-06-10 34.16 35.30 33.71 33.71 5.1M
2025-06-09 33.99 34.90 33.65 34.12 3.5M
2025-06-06 33.56 34.70 33.29 34.13 4.3M
2025-06-05 34.02 34.02 33.07 33.51 5.1M
2025-06-04 32.90 34.77 32.68 34.00 8.0M
2025-06-03 30.92 32.89 30.75 32.60 5.4M
2025-05-30 31.49 31.85 31.03 31.05 3.1M
2025-05-29 30.00 31.75 29.90 31.43 4.7M
2025-05-28 29.99 30.32 29.83 30.02 1.9M
2025-05-27 30.52 30.78 29.87 29.95 3.0M
2025-05-26 30.51 31.23 30.15 30.63 2.8M
2025-05-23 31.03 31.49 30.45 30.52 3.6M
2025-05-22 31.36 31.99 31.03 31.05 5.0M
2025-05-21 30.50 31.95 29.86 31.62 8.7M
2025-05-20 28.79 30.78 28.79 30.22 6.2M
2025-05-19 29.00 29.00 27.94 28.76 3.2M
2025-05-16 28.57 29.29 28.01 28.83 4.8M
2025-05-15 28.05 29.16 27.71 28.55 4.3M
2025-05-14 28.35 28.50 27.92 28.05 2.1M
2025-05-13 28.54 28.95 28.33 28.51 1.9M
2025-05-12 28.71 28.78 28.21 28.31 1.7M
2025-05-09 28.80 29.06 28.40 28.43 1.4M
2025-05-08 28.37 29.15 28.37 28.86 1.8M
2025-05-07 29.53 29.76 28.29 28.55 2.9M
2025-05-06 27.98 29.24 27.87 29.13 3.1M
2025-04-30 27.68 28.46 27.64 27.85 1.3M
2025-04-29 27.01 27.83 26.75 27.64 1.7M
2025-04-28 27.00 27.48 26.81 27.08 1.7M
2025-04-25 27.58 28.39 27.51 27.65 2.1M
2025-04-24 27.88 28.49 27.63 27.69 1.9M
2025-04-23 28.33 28.99 28.02 28.09 3.1M
2025-04-22 27.38 28.05 26.83 27.80 2.5M
2025-04-21 26.56 27.73 26.56 27.32 1.8M
2025-04-18 28.45 28.55 27.21 27.45 2.3M
2025-04-17 28.19 28.81 27.90 28.22 1.4M
2025-04-16 28.50 28.50 27.84 28.18 1.6M
2025-04-15 28.59 28.84 28.13 28.47 1.8M
2025-04-14 28.83 28.98 28.37 28.50 1.8M
2025-04-11 28.44 28.99 28.35 28.44 2.3M
2025-04-10 29.19 29.49 28.70 28.72 3.2M
2025-04-09 28.97 28.97 27.77 28.63 4.9M
2025-04-08 26.75 29.79 26.75 29.57 7.0M
2025-04-07 28.88 29.87 25.60 26.59 5.8M
2025-04-03 29.98 30.76 29.72 30.52 2.2M
2025-04-02 30.38 30.62 30.16 30.24 1.4M
2025-04-01 29.70 31.05 29.56 30.41 3.3M
2025-03-31 29.73 29.93 29.49 29.54 1.6M
2025-03-28 30.35 30.90 30.05 30.05 2.1M
2025-03-27 30.08 30.59 29.45 30.49 2.4M
2025-03-26 30.10 30.45 29.97 30.11 1.4M
2025-03-25 29.91 30.37 29.63 30.10 2.1M
2025-03-24 30.50 30.70 29.85 30.05 2.7M
2025-03-21 31.35 31.35 30.40 30.49 2.6M
2025-03-20 31.34 31.97 31.00 31.12 2.9M
2025-03-19 31.53 31.53 30.93 31.17 3.0M
2025-03-18 30.80 32.10 30.72 31.53 6.6M
2025-03-17 30.71 31.13 30.57 30.60 2.6M
2025-03-14 30.70 31.19 30.43 30.87 3.9M
2025-03-13 30.00 31.42 29.91 30.79 6.1M
2025-03-12 30.50 30.64 29.93 29.93 3.5M
2025-03-11 30.50 30.66 30.10 30.53 2.7M
2025-03-10 30.88 31.15 30.59 30.78 2.4M
2025-03-07 30.90 31.06 30.45 30.58 3.5M
2025-03-06 30.80 31.30 30.12 30.89 5.3M
2025-03-05 30.50 31.50 30.50 30.74 5.2M
2025-03-04 31.75 32.16 31.38 31.68 3.5M
2025-03-03 31.70 32.45 31.50 31.97 4.4M
2025-02-28 31.31 32.56 31.21 31.54 5.7M
2025-02-27 31.47 31.98 31.32 31.63 4.4M
2025-02-26 31.69 31.97 31.10 31.45 4.3M
2025-02-25 31.01 32.20 30.92 31.70 6.2M
2025-02-24 31.17 31.44 30.75 31.43 5.0M
2025-02-21 31.31 31.96 30.61 31.09 7.4M
2025-02-20 31.20 32.30 30.81 31.60 6.2M
2025-02-19 31.20 31.68 30.96 31.33 6.8M
2025-02-18 33.33 33.59 31.27 31.48 10.8M
2025-02-17 30.41 36.12 29.80 33.76 18.5M
2025-02-14 29.85 30.75 29.61 30.10 5.8M
2025-02-13 28.05 30.08 27.78 29.79 7.9M
2025-02-12 27.99 28.09 27.56 28.05 3.2M
2025-02-11 28.40 28.55 27.83 27.99 3.2M
2025-02-10 27.88 28.85 27.60 28.50 5.8M
2025-02-07 27.50 28.10 27.50 27.87 4.7M
2025-02-06 26.83 27.77 26.33 27.72 4.1M
2025-02-05 27.45 27.50 26.85 26.85 2.4M
2025-01-27 27.46 27.81 27.06 27.18 2.3M
2025-01-24 27.05 27.50 27.05 27.45 2.4M
2025-01-23 27.50 27.89 27.10 27.20 3.1M
2025-01-22 27.25 27.58 26.89 27.30 2.3M
2025-01-21 27.38 27.76 26.87 27.42 2.9M
2025-01-20 26.57 27.52 26.53 27.39 3.7M
2025-01-17 26.68 27.19 26.37 26.57 3.8M
2025-01-16 26.99 27.54 26.60 26.68 3.3M
2025-01-15 27.38 27.38 26.67 26.94 2.3M
2025-01-14 26.54 27.48 26.35 27.36 3.1M
2025-01-13 26.64 26.68 26.11 26.44 3.1M
2025-01-10 27.14 27.59 26.75 26.75 2.8M
2025-01-09 27.50 27.88 27.13 27.15 3.2M
2025-01-08 28.04 28.04 26.81 27.54 4.0M
2025-01-07 28.98 28.98 27.40 28.14 5.3M
2025-01-06 29.52 29.70 28.64 28.99 2.8M
2025-01-03 31.01 31.25 29.40 29.49 3.9M
2025-01-02 32.13 32.13 30.90 30.93 3.0M