华恒生物

688639
🏛️ 中国 →
33.00
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 93.10 94.48 88.01 89.14 1.3M
2021-12-30 84.92 92.72 81.40 91.35 1.4M
2021-12-29 77.48 83.54 75.95 81.15 0.8M
2021-12-28 76.30 76.30 73.85 75.95 0.6M
2021-12-27 70.81 75.49 70.77 75.16 0.8M
2021-12-24 72.49 74.25 70.01 71.72 1.2M
2021-12-23 75.09 76.61 72.88 74.41 0.5M
2021-12-22 72.41 75.94 72.19 75.79 0.9M
2021-12-21 73.26 76.52 70.80 72.62 0.8M
2021-12-20 75.16 75.92 71.93 75.37 0.7M
2021-12-17 74.95 77.70 73.11 75.31 0.5M
2021-12-16 73.95 76.10 70.37 74.95 0.9M
2021-12-15 66.45 75.17 66.45 75.17 1.2M
2021-12-14 68.00 69.72 65.40 66.90 0.7M
2021-12-13 64.81 69.50 64.32 68.30 1.0M
2021-12-10 65.75 67.65 62.47 65.66 1.2M
2021-12-09 66.76 69.43 65.52 65.70 1.3M
2021-12-08 67.58 69.48 64.79 68.79 0.9M
2021-12-07 72.76 72.76 65.52 67.93 1.6M
2021-12-06 80.39 80.69 69.83 72.83 1.5M
2021-12-03 68.64 77.10 68.28 77.03 1.3M
2021-12-02 70.34 70.34 66.98 68.69 1.0M
2021-12-01 68.28 72.07 67.06 69.04 1.8M
2021-11-30 64.03 73.77 64.03 70.11 2.6M
2021-11-29 79.61 79.99 63.79 65.76 3.6M
2021-11-26 66.20 78.06 64.86 77.24 1.5M
2021-11-25 66.99 67.66 64.11 67.23 0.6M
2021-11-24 66.21 67.85 64.54 66.56 0.6M
2021-11-23 64.56 65.76 63.58 64.23 0.4M
2021-11-22 61.99 66.63 61.99 64.56 0.9M
2021-11-19 64.14 64.14 61.68 62.43 0.8M
2021-11-18 59.52 64.82 58.28 63.63 2.0M
2021-11-17 62.52 62.59 57.79 59.80 1.7M
2021-11-16 60.28 63.10 58.29 61.48 1.0M
2021-11-15 58.96 62.06 57.94 61.52 1.5M
2021-11-12 55.78 63.45 54.46 58.97 2.5M
2021-11-11 52.41 56.49 52.03 54.90 1.5M
2021-11-10 51.03 52.21 49.95 51.50 0.8M
2021-11-09 49.49 51.03 49.33 50.55 0.5M
2021-11-08 47.56 50.95 47.09 49.72 1.3M
2021-11-05 48.26 50.82 46.90 47.53 2.1M
2021-11-04 44.68 47.94 44.46 47.38 1.1M
2021-11-03 43.03 44.55 43.03 44.28 0.6M
2021-11-02 42.61 44.69 42.26 42.87 0.4M
2021-11-01 44.28 44.83 42.55 42.90 0.7M
2021-10-29 42.59 44.48 41.08 44.24 1.1M
2021-10-28 42.07 44.81 41.59 42.06 1.4M
2021-10-27 40.27 41.37 40.01 40.75 0.5M
2021-10-26 40.35 42.59 39.86 40.33 0.7M
2021-10-25 37.98 41.01 36.90 40.76 1.3M
2021-10-22 38.48 39.39 37.24 38.67 1.4M
2021-10-21 39.66 40.00 38.21 39.31 0.4M
2021-10-20 38.66 39.45 37.86 39.26 0.2M
2021-10-19 36.69 38.61 36.50 38.28 0.4M
2021-10-18 39.52 39.52 36.35 37.04 0.7M
2021-10-15 40.75 41.38 39.15 39.23 0.4M
2021-10-14 38.95 41.30 38.69 41.23 0.5M
2021-10-13 39.21 39.21 38.17 38.95 0.2M
2021-10-12 39.99 39.99 38.31 38.56 0.5M
2021-10-11 39.59 40.35 39.10 39.99 0.3M
2021-10-08 40.83 41.23 39.72 40.01 0.4M
2021-09-30 39.52 41.21 39.31 40.45 0.5M
2021-09-29 41.93 42.90 39.10 39.12 1.1M
2021-09-28 43.75 43.75 41.86 41.99 0.7M
2021-09-27 47.93 47.93 42.75 43.30 1.3M
2021-09-24 43.13 46.03 42.57 44.91 1.0M
2021-09-23 44.05 44.74 43.30 43.45 0.6M
2021-09-22 45.38 45.49 43.57 44.05 0.5M
2021-09-17 47.93 48.28 44.99 45.38 0.7M
2021-09-16 47.07 48.83 45.93 47.26 0.7M
2021-09-15 47.45 48.68 46.54 46.88 0.5M
2021-09-14 47.65 49.28 46.97 47.95 0.7M
2021-09-13 50.41 50.41 47.59 48.13 1.1M
2021-09-10 46.35 50.81 45.13 50.48 1.7M
2021-09-09 42.00 47.12 41.98 45.73 1.8M
2021-09-08 43.01 43.08 41.46 41.73 0.5M
2021-09-07 42.59 43.62 42.23 42.66 0.3M
2021-09-06 43.10 43.10 40.77 42.59 0.5M
2021-09-03 40.35 44.40 40.28 42.32 1.2M
2021-09-02 41.72 41.99 40.41 40.59 0.9M
2021-09-01 42.49 43.16 41.38 42.05 0.8M
2021-08-31 42.48 43.86 41.66 42.14 0.7M
2021-08-30 42.59 43.98 41.92 42.07 0.9M
2021-08-27 41.86 43.30 41.72 42.06 0.7M
2021-08-26 43.66 44.28 41.68 41.92 0.8M
2021-08-25 44.90 46.25 43.79 44.14 0.9M
2021-08-24 43.55 46.12 42.76 45.47 1.2M
2021-08-23 40.07 44.06 40.07 43.17 1.5M
2021-08-20 40.07 41.65 39.64 40.48 0.8M
2021-08-19 39.01 41.72 38.90 40.15 0.8M
2021-08-18 38.39 42.07 37.85 39.47 1.5M
2021-08-17 39.35 39.72 37.23 37.93 0.9M
2021-08-16 40.89 41.03 39.35 39.41 0.9M
2021-08-13 41.49 42.25 40.75 40.89 0.4M
2021-08-12 43.12 43.19 41.85 41.85 0.6M
2021-08-11 43.70 44.33 42.45 43.43 0.7M
2021-08-10 41.31 44.74 41.24 43.76 1.1M
2021-08-09 38.75 41.86 38.75 41.31 0.9M
2021-08-06 40.79 41.00 38.76 39.35 0.7M
2021-08-05 40.35 40.97 40.01 40.90 0.5M
2021-08-04 40.68 41.07 39.50 40.72 0.5M
2021-08-03 39.61 42.41 39.26 40.86 0.9M
2021-08-02 38.77 40.41 37.79 39.61 0.8M
2021-07-30 39.59 40.38 38.28 39.16 0.6M
2021-07-29 38.28 40.28 38.08 39.35 0.5M
2021-07-28 39.08 39.72 36.11 38.08 0.9M
2021-07-27 40.69 42.06 39.23 39.23 1.0M
2021-07-26 42.40 42.40 39.30 41.01 0.9M
2021-07-23 40.69 44.48 40.21 40.80 1.9M
2021-07-22 40.92 40.97 39.46 40.47 1.4M
2021-07-21 37.23 40.88 36.88 40.48 1.7M
2021-07-20 36.12 37.59 35.93 36.95 0.8M
2021-07-19 38.42 38.46 35.72 36.95 2.5M
2021-07-16 38.03 39.17 37.10 38.80 1.2M
2021-07-15 38.62 39.30 36.90 38.14 1.0M
2021-07-14 38.62 39.57 37.45 39.08 1.4M
2021-07-13 37.07 38.75 36.21 38.29 1.6M
2021-07-12 35.36 37.24 35.05 36.97 1.4M
2021-07-09 34.36 36.31 33.31 35.80 1.6M
2021-07-08 33.11 35.01 32.17 34.32 1.4M
2021-07-07 32.48 33.39 32.07 33.10 0.8M
2021-07-06 31.38 32.97 31.38 32.42 1.3M
2021-07-05 31.14 32.48 30.78 31.36 0.9M
2021-07-02 33.66 33.66 31.64 31.79 1.8M
2021-07-01 34.08 35.52 33.82 34.14 1.8M
2021-06-30 32.88 33.39 32.34 33.10 0.8M
2021-06-29 33.32 33.43 32.57 32.88 0.8M
2021-06-28 34.07 34.35 32.83 33.29 1.2M
2021-06-25 35.01 35.10 33.43 34.07 1.4M
2021-06-24 34.39 35.23 33.94 35.10 1.1M
2021-06-23 34.32 35.03 33.95 34.30 0.9M
2021-06-22 34.94 34.94 33.43 34.29 1.0M
2021-06-21 32.42 34.37 32.42 34.28 1.3M
2021-06-18 34.01 35.15 32.81 33.03 2.1M
2021-06-17 33.34 34.71 33.34 34.23 0.8M
2021-06-16 36.57 37.10 33.52 33.52 2.1M
2021-06-15 36.48 37.55 35.64 36.87 1.1M
2021-06-11 38.57 40.34 36.42 36.68 2.3M
2021-06-10 37.21 38.94 36.83 38.49 2.1M
2021-06-09 35.86 37.91 35.75 36.87 1.8M
2021-06-08 36.41 37.74 35.93 36.48 1.8M
2021-06-07 36.68 37.10 35.00 36.78 2.2M
2021-06-04 36.69 37.79 35.86 36.88 2.0M
2021-06-03 39.99 40.59 36.55 36.55 2.5M
2021-06-02 41.92 41.98 39.92 40.40 1.5M
2021-06-01 39.90 42.04 39.83 41.72 2.4M
2021-05-31 38.46 40.56 37.16 40.13 2.5M
2021-05-28 38.97 41.10 37.31 38.07 2.9M
2021-05-27 38.28 39.66 38.06 39.16 1.9M
2021-05-26 39.77 40.26 38.33 38.86 2.6M
2021-05-25 40.39 40.86 38.56 39.93 2.7M
2021-05-24 35.63 40.39 35.63 40.38 3.1M
2021-05-21 36.89 38.10 35.41 36.24 2.6M
2021-05-20 35.15 38.48 34.44 36.90 2.8M
2021-05-19 34.55 36.33 33.57 35.12 3.4M
2021-05-18 32.88 35.63 32.43 34.95 6.0M
2021-05-17 30.76 34.83 30.38 32.69 6.2M
2021-05-14 28.99 32.93 28.63 30.78 7.1M
2021-05-13 29.55 29.59 28.08 28.97 3.0M
2021-05-12 29.03 30.29 27.81 29.56 4.5M
2021-05-11 28.63 31.15 28.63 29.52 5.6M
2021-05-10 29.38 29.93 28.35 28.97 3.4M
2021-05-07 30.87 31.10 29.09 29.56 4.9M
2021-05-06 29.93 31.55 27.65 31.10 9.1M
2021-04-30 42.48 44.68 40.81 43.72 4.7M
2021-04-29 42.30 44.80 41.30 42.50 5.6M
2021-04-28 40.99 45.00 40.40 43.16 7.1M
2021-04-27 41.03 43.43 40.08 40.67 8.4M
2021-04-26 35.21 44.00 35.21 43.04 12.9M
2021-04-23 37.90 39.88 35.30 36.30 11.8M
2021-04-22 35.50 40.12 34.08 35.25 17.4M