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
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
2022-12-30 106.19 108.21 103.87 107.07 1.0M
2022-12-29 103.37 106.52 101.73 106.20 0.7M
2022-12-28 102.49 107.15 102.49 104.69 0.5M
2022-12-27 99.17 103.97 98.95 102.48 0.8M
2022-12-26 96.01 101.68 96.01 99.28 0.7M
2022-12-23 93.19 97.93 93.10 96.17 0.7M
2022-12-22 98.21 99.79 93.79 94.31 0.9M
2022-12-21 100.01 100.01 95.35 97.50 1.2M
2022-12-20 97.93 102.10 97.93 100.01 0.8M
2022-12-19 103.71 103.81 97.59 98.21 0.9M
2022-12-16 97.38 103.66 97.38 103.41 0.7M
2022-12-15 100.45 101.30 98.78 98.84 0.4M
2022-12-14 98.39 101.72 98.39 100.96 0.4M
2022-12-13 99.87 101.37 97.66 100.32 0.7M
2022-12-12 100.69 102.41 99.40 99.77 1.1M
2022-12-09 105.51 106.12 100.34 101.31 1.4M
2022-12-08 102.94 106.21 101.85 104.83 0.6M
2022-12-07 103.79 104.97 101.59 103.10 0.8M
2022-12-06 107.79 107.79 102.07 104.14 1.1M
2022-12-05 105.93 108.62 103.59 108.10 0.6M
2022-12-02 107.17 109.89 104.41 105.93 0.6M
2022-12-01 104.70 109.56 104.70 107.17 0.6M
2022-11-30 105.93 107.42 103.71 103.92 0.6M
2022-11-29 107.01 107.56 103.80 105.95 0.7M
2022-11-28 105.52 108.81 104.83 107.59 0.5M
2022-11-25 111.38 111.38 106.61 108.06 0.6M
2022-11-24 108.70 112.26 107.54 110.27 0.6M
2022-11-23 108.32 109.17 105.48 108.62 0.6M
2022-11-22 111.04 113.10 108.32 108.48 0.4M
2022-11-21 110.48 113.70 109.68 111.34 0.6M
2022-11-18 113.86 116.97 109.93 110.55 0.7M
2022-11-17 109.81 113.79 106.43 112.38 1.1M
2022-11-16 109.19 112.06 108.08 108.57 0.8M
2022-11-15 103.39 109.65 102.83 109.26 1.0M
2022-11-14 102.44 105.35 101.47 104.62 1.2M
2022-11-11 107.63 107.92 101.66 102.96 1.2M
2022-11-10 106.23 109.32 103.60 104.75 0.7M
2022-11-09 106.97 108.75 104.48 106.21 0.6M
2022-11-08 105.28 108.14 104.39 107.77 0.7M
2022-11-07 108.28 109.45 105.28 105.28 1.1M
2022-11-04 108.81 112.18 107.46 108.86 1.1M
2022-11-03 97.24 108.67 97.24 107.86 1.7M
2022-11-02 99.30 101.85 95.22 100.73 2.2M
2022-11-01 99.41 100.42 97.59 99.11 1.4M
2022-10-31 103.44 104.93 98.07 98.64 1.9M
2022-10-28 103.99 111.55 103.66 103.66 2.0M
2022-10-27 107.97 110.35 104.14 106.28 1.3M
2022-10-26 107.30 109.24 103.54 106.79 1.7M
2022-10-25 105.03 107.35 102.48 105.72 1.6M
2022-10-24 95.90 107.64 95.86 105.02 3.3M
2022-10-21 93.10 93.10 88.86 92.17 0.8M
2022-10-20 88.48 91.03 85.71 89.72 1.6M
2022-10-19 93.17 94.82 88.97 89.65 2.2M
2022-10-18 95.26 96.54 93.09 94.41 1.3M
2022-10-17 99.31 99.31 92.41 96.55 1.6M
2022-10-14 93.86 100.59 92.15 100.12 1.6M
2022-10-13 93.95 97.62 92.11 94.00 0.7M
2022-10-12 93.81 95.17 91.26 93.37 0.8M
2022-10-11 96.76 96.76 91.22 93.31 1.0M
2022-10-10 95.31 98.61 92.41 96.21 1.1M
2022-09-30 99.86 100.19 95.19 97.81 0.7M
2022-09-29 94.17 101.59 94.00 98.73 1.2M
2022-09-28 96.69 98.98 92.90 93.79 0.7M
2022-09-27 97.66 99.61 95.06 96.74 0.6M
2022-09-26 93.35 98.15 90.99 96.55 1.3M
2022-09-23 97.04 98.93 92.59 92.59 0.9M
2022-09-22 95.68 99.30 91.63 97.93 0.8M
2022-09-21 97.71 97.93 93.24 94.96 0.6M
2022-09-20 96.43 99.66 93.80 96.85 1.0M
2022-09-19 96.55 102.07 95.35 97.26 1.0M
2022-09-16 103.61 104.26 98.47 98.47 1.2M
2022-09-15 102.76 104.69 97.74 102.86 1.6M
2022-09-14 97.93 105.17 96.55 103.98 2.5M
2022-09-13 95.17 102.06 95.17 98.46 2.0M
2022-09-09 90.06 94.37 87.72 93.14 1.2M
2022-09-08 93.35 95.64 88.97 90.58 1.4M
2022-09-07 95.52 97.25 93.89 94.21 0.6M
2022-09-06 97.24 100.00 95.57 96.49 0.6M
2022-09-05 101.88 101.88 96.60 97.52 0.8M
2022-09-02 98.24 102.10 97.25 99.12 1.2M
2022-09-01 93.91 98.97 92.33 97.52 1.5M
2022-08-31 94.50 98.77 94.26 94.52 1.2M
2022-08-30 95.17 95.17 92.55 93.79 0.7M
2022-08-29 93.06 95.86 91.97 95.17 0.7M
2022-08-26 95.26 97.03 93.81 95.03 0.7M
2022-08-25 95.85 95.86 91.41 94.80 1.1M
2022-08-24 96.20 97.59 92.95 95.43 1.5M
2022-08-23 96.76 97.93 94.83 97.10 1.3M
2022-08-22 94.83 97.59 92.54 96.07 2.1M
2022-08-19 102.07 102.75 94.01 94.83 3.6M
2022-08-18 93.10 105.17 93.10 102.14 4.5M
2022-08-17 90.59 91.63 86.88 88.40 1.5M
2022-08-16 90.69 91.49 89.04 90.35 0.8M
2022-08-15 87.06 92.35 87.06 90.69 1.4M
2022-08-12 93.45 94.35 88.15 88.15 1.3M
2022-08-11 93.40 94.69 90.76 93.25 1.1M
2022-08-10 87.61 94.90 87.61 93.42 1.5M
2022-08-09 87.59 89.66 87.37 88.32 0.4M
2022-08-08 89.70 91.46 87.81 88.36 0.6M
2022-08-05 91.47 91.72 89.05 89.87 1.2M
2022-08-04 89.66 92.75 87.59 92.10 1.4M
2022-08-03 87.20 93.02 86.29 89.38 1.6M
2022-08-02 85.10 89.52 83.58 87.59 1.7M
2022-08-01 84.69 85.86 82.14 85.50 0.9M
2022-07-29 85.86 87.59 84.15 84.68 0.7M
2022-07-28 85.59 86.86 84.15 85.52 1.0M
2022-07-27 85.78 87.58 84.31 85.52 0.8M
2022-07-26 85.87 87.45 83.69 85.11 1.1M
2022-07-25 85.52 88.96 85.52 86.20 0.5M
2022-07-22 85.63 86.87 83.46 85.68 0.6M
2022-07-21 87.84 88.31 85.28 85.83 1.2M
2022-07-20 87.24 89.92 85.72 88.66 1.0M
2022-07-19 85.54 88.99 84.50 85.89 1.1M
2022-07-18 87.70 88.13 83.78 86.51 1.4M
2022-07-15 87.59 90.35 87.01 87.45 1.1M
2022-07-14 86.70 89.66 86.69 87.87 0.8M
2022-07-13 90.33 91.55 86.99 87.79 0.9M
2022-07-12 94.14 95.86 89.35 89.52 1.2M
2022-07-11 93.15 95.06 92.07 94.21 0.8M
2022-07-08 95.81 95.86 92.07 93.56 0.8M
2022-07-07 98.00 98.39 93.10 95.81 1.5M
2022-07-06 93.11 100.69 91.97 97.23 1.6M
2022-07-05 93.09 94.49 90.60 93.02 1.2M
2022-07-04 88.62 95.17 87.21 94.13 2.0M
2022-07-01 91.01 91.01 87.81 88.03 1.3M
2022-06-30 86.74 93.10 85.71 90.81 2.3M
2022-06-29 88.35 91.52 86.41 86.92 1.2M
2022-06-28 89.11 89.41 85.53 88.35 1.2M
2022-06-27 88.12 92.01 87.25 89.41 0.8M
2022-06-24 86.98 88.55 84.92 86.41 1.3M
2022-06-23 87.08 88.80 84.90 87.61 1.3M
2022-06-22 88.82 89.86 87.12 88.03 0.9M
2022-06-21 90.88 93.66 88.62 88.97 1.6M
2022-06-20 88.79 91.55 86.98 88.97 1.1M
2022-06-17 88.90 90.28 84.97 88.90 1.4M
2022-06-16 85.86 90.28 84.83 88.92 1.0M
2022-06-15 86.59 88.94 85.19 85.88 1.0M
2022-06-14 91.72 91.72 86.55 87.26 1.7M
2022-06-13 82.15 93.03 81.86 91.72 2.6M
2022-06-10 75.74 85.50 73.79 84.15 3.0M
2022-06-09 73.79 77.59 73.12 76.00 1.9M
2022-06-08 74.04 75.17 71.50 72.55 1.2M
2022-06-07 77.16 77.16 72.97 74.26 1.6M
2022-06-06 69.10 76.83 68.96 76.43 3.9M
2022-06-02 65.72 68.97 64.97 68.86 2.2M
2022-06-01 65.63 67.35 64.83 66.72 0.6M
2022-05-31 65.23 67.24 63.74 66.06 0.7M
2022-05-30 64.96 66.41 63.45 65.30 0.6M
2022-05-27 66.21 66.21 64.54 64.97 0.3M
2022-05-26 65.52 66.23 64.21 65.57 0.3M
2022-05-25 65.12 66.70 63.45 65.52 0.3M
2022-05-24 67.24 70.32 64.90 64.99 0.6M
2022-05-23 66.31 67.89 64.13 67.64 0.6M
2022-05-20 65.83 67.33 64.68 66.25 0.4M
2022-05-19 66.55 66.55 64.83 65.83 0.2M
2022-05-18 67.15 68.58 66.55 66.97 0.2M
2022-05-17 68.42 69.01 66.46 67.15 0.3M
2022-05-16 67.00 69.32 66.90 67.72 0.4M
2022-05-13 68.31 68.39 65.85 66.99 0.3M
2022-05-12 66.22 69.56 66.22 67.53 0.4M
2022-05-11 68.30 70.35 66.21 67.76 0.7M
2022-05-10 68.21 69.65 63.15 67.87 1.4M
2022-05-09 64.00 65.86 62.05 64.75 1.0M
2022-05-06 61.38 64.14 61.04 64.00 1.0M
2022-05-05 64.52 65.28 61.89 62.06 0.8M
2022-04-29 61.37 64.43 60.43 64.38 1.0M
2022-04-28 59.03 61.72 58.61 61.38 1.0M
2022-04-27 60.14 61.38 55.59 59.48 1.5M
2022-04-26 61.72 62.66 59.78 60.50 1.3M
2022-04-25 61.56 62.69 59.36 61.72 3.9M
2022-04-22 59.17 63.86 58.85 63.57 4.2M
2022-04-21 59.32 64.48 59.31 59.52 0.6M
2022-04-20 63.45 63.45 58.88 60.45 1.0M
2022-04-19 62.79 65.15 62.28 63.51 0.1M
2022-04-18 64.96 64.96 60.87 62.78 0.3M
2022-04-15 65.52 65.97 63.70 64.95 0.4M
2022-04-14 69.09 69.09 65.69 66.25 0.5M
2022-04-13 70.35 70.69 68.97 69.09 0.1M
2022-04-12 70.08 71.07 68.98 70.37 0.2M
2022-04-11 69.86 73.28 69.86 70.08 0.2M
2022-04-08 69.23 73.79 69.23 72.77 0.2M
2022-04-07 72.26 74.41 71.26 71.46 0.1M
2022-04-06 72.61 74.62 72.14 73.01 0.2M
2022-04-01 72.33 73.79 71.35 72.61 0.2M
2022-03-31 72.80 74.18 71.61 73.01 0.3M
2022-03-30 70.95 74.46 69.69 72.93 0.4M
2022-03-29 70.11 70.34 68.55 69.86 0.3M
2022-03-28 71.31 71.31 67.86 69.11 0.5M
2022-03-25 75.86 75.87 70.36 71.32 0.6M
2022-03-24 72.49 76.93 68.79 75.86 0.9M
2022-03-23 71.72 73.38 71.46 72.17 0.3M
2022-03-22 74.84 74.84 71.31 71.66 0.4M
2022-03-21 73.30 75.83 72.87 75.03 0.3M
2022-03-18 76.55 76.55 71.72 73.79 0.4M
2022-03-17 74.48 78.28 73.50 75.21 0.4M
2022-03-16 72.47 75.03 71.17 73.61 0.5M
2022-03-15 73.66 76.12 72.18 72.43 0.5M
2022-03-14 76.95 79.35 72.79 73.81 0.5M
2022-03-11 75.28 75.86 72.86 74.68 0.4M
2022-03-10 74.48 76.90 74.29 74.75 0.6M
2022-03-09 75.86 76.75 69.66 72.41 1.1M
2022-03-08 79.71 80.70 75.62 76.76 0.6M
2022-03-07 78.64 82.95 78.64 80.48 0.5M
2022-03-04 82.23 85.31 81.52 82.21 0.4M
2022-03-03 84.02 84.02 81.15 82.97 0.3M
2022-03-02 83.45 83.90 81.62 82.78 0.4M
2022-03-01 80.90 84.34 80.90 83.10 0.6M
2022-02-28 83.10 85.27 81.66 82.42 0.7M
2022-02-25 82.76 86.89 82.76 83.10 0.5M
2022-02-24 92.41 93.02 82.07 84.96 1.0M
2022-02-23 83.83 91.72 83.17 89.66 1.1M
2022-02-22 82.88 86.21 81.38 82.41 0.4M
2022-02-21 80.69 85.17 79.10 84.83 0.5M
2022-02-18 77.79 81.03 77.38 80.37 0.5M
2022-02-17 77.93 79.99 75.36 79.16 0.5M
2022-02-16 74.46 80.57 74.32 77.93 0.5M
2022-02-15 73.44 76.47 72.45 74.49 0.6M
2022-02-14 75.17 78.28 73.32 75.30 0.4M
2022-02-11 76.29 79.86 75.86 76.86 0.4M
2022-02-10 77.40 78.97 75.00 77.31 0.4M
2022-02-09 76.89 79.43 72.40 78.93 0.8M
2022-02-08 77.24 81.03 76.16 76.86 0.5M
2022-02-07 82.35 82.36 77.14 79.27 0.3M
2022-01-28 81.38 83.29 78.97 82.35 0.6M
2022-01-27 77.37 83.52 77.37 82.06 1.1M
2022-01-26 76.12 79.09 74.80 78.06 1.1M
2022-01-25 73.77 76.95 73.41 75.70 0.9M
2022-01-24 70.19 75.50 67.59 74.24 1.0M
2022-01-21 65.52 71.66 65.52 70.26 0.7M
2022-01-20 66.28 70.35 65.51 67.72 1.1M
2022-01-19 71.69 72.76 68.97 69.03 1.0M
2022-01-18 72.23 74.06 69.77 72.12 0.8M
2022-01-17 73.43 76.21 72.07 73.70 1.5M
2022-01-14 72.77 76.42 70.87 72.01 1.2M
2022-01-13 77.23 77.50 70.28 71.70 1.0M
2022-01-12 74.68 77.55 73.17 76.09 1.1M
2022-01-11 81.83 84.14 73.79 74.69 1.3M
2022-01-10 76.63 81.37 76.63 80.62 0.5M
2022-01-07 81.15 84.63 79.41 79.55 1.1M
2022-01-06 83.81 87.43 81.38 83.28 1.0M
2022-01-05 93.35 93.39 84.83 85.99 0.8M
2022-01-04 87.36 96.21 81.38 93.17 1.8M