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
2023-12-29 120.21 125.90 120.20 125.90 1.2M
2023-12-28 117.89 121.99 116.31 121.50 1.2M
2023-12-27 118.80 118.80 116.00 117.44 0.7M
2023-12-26 116.35 119.56 114.75 118.88 0.8M
2023-12-25 117.74 117.77 113.09 116.19 0.7M
2023-12-22 111.78 115.48 111.37 114.53 0.6M
2023-12-21 116.76 116.76 110.75 112.50 1.0M
2023-12-20 119.77 121.00 114.66 115.80 0.7M
2023-12-19 119.00 120.09 117.08 118.90 0.7M
2023-12-18 118.58 120.50 116.16 119.17 0.5M
2023-12-15 116.58 121.60 116.47 119.40 0.7M
2023-12-14 119.38 120.00 116.11 117.87 0.5M
2023-12-13 116.99 120.00 115.25 118.48 0.6M
2023-12-12 115.60 117.69 113.02 117.35 0.5M
2023-12-11 111.79 118.73 110.01 115.60 0.8M
2023-12-08 111.64 112.89 109.70 112.58 0.5M
2023-12-07 111.44 112.78 109.00 112.08 0.4M
2023-12-06 112.66 114.46 110.31 110.85 0.5M
2023-12-05 114.80 115.50 112.65 113.99 0.3M
2023-12-04 112.90 116.88 112.75 115.61 0.5M
2023-12-01 111.11 114.15 110.63 112.90 0.4M
2023-11-30 114.20 114.20 110.85 112.12 0.7M
2023-11-29 113.16 114.63 112.50 114.21 0.3M
2023-11-28 114.23 115.09 113.00 113.20 0.4M
2023-11-27 110.91 114.99 109.77 114.15 0.4M
2023-11-24 111.25 113.40 110.27 111.01 0.3M
2023-11-23 111.75 113.94 108.92 113.51 0.5M
2023-11-22 108.71 113.10 107.98 111.85 0.7M
2023-11-21 106.01 109.60 104.88 108.43 0.9M
2023-11-20 106.54 108.63 104.64 107.06 0.7M
2023-11-17 107.30 107.92 106.00 106.59 0.4M
2023-11-16 106.42 108.81 106.35 107.30 0.5M
2023-11-15 110.25 111.50 107.68 108.81 1.0M
2023-11-14 113.97 115.98 109.00 110.10 1.3M
2023-11-13 114.48 121.61 112.03 114.66 0.9M
2023-11-10 111.53 114.93 109.23 114.48 0.7M
2023-11-09 108.11 112.00 107.31 111.53 0.6M
2023-11-08 108.20 110.38 107.32 108.11 0.5M
2023-11-07 105.22 110.39 103.87 108.28 1.0M
2023-11-06 102.20 105.50 102.02 105.09 0.9M
2023-11-03 99.08 102.78 97.68 102.32 0.7M
2023-11-02 100.43 102.00 98.08 98.08 0.3M
2023-11-01 101.19 101.88 99.05 100.43 0.3M
2023-10-31 99.09 101.83 99.09 101.50 0.4M
2023-10-30 98.96 101.44 98.00 100.30 0.7M
2023-10-27 94.50 100.50 94.00 99.03 0.9M
2023-10-26 96.70 104.33 92.12 94.40 1.4M
2023-10-25 90.69 93.65 90.69 92.68 0.4M
2023-10-24 90.07 92.50 89.10 91.61 0.3M
2023-10-23 89.90 92.20 89.90 90.50 0.3M
2023-10-20 93.89 93.89 90.50 90.75 0.4M
2023-10-19 92.11 94.70 91.28 93.90 0.5M
2023-10-18 94.99 94.99 91.68 92.06 0.4M
2023-10-17 93.29 94.84 92.47 94.00 0.3M
2023-10-16 95.84 96.43 93.30 93.67 0.4M
2023-10-13 94.28 95.54 93.33 95.06 0.3M
2023-10-12 98.44 98.44 94.23 94.94 0.5M
2023-10-11 98.66 98.90 95.51 97.97 0.6M
2023-10-10 99.52 100.50 97.80 98.52 0.4M
2023-10-09 100.87 102.40 100.28 100.86 0.2M
2023-09-28 102.44 104.44 101.19 102.11 0.4M
2023-09-27 103.59 104.48 101.66 103.74 0.4M
2023-09-26 102.06 103.60 98.12 102.89 0.9M
2023-09-25 101.00 102.80 98.61 101.78 0.6M
2023-09-22 99.59 102.00 98.20 100.35 0.6M
2023-09-21 102.37 103.13 99.11 100.11 0.4M
2023-09-20 100.88 102.88 97.58 101.63 0.4M
2023-09-19 98.44 100.86 96.48 100.39 0.5M
2023-09-18 97.90 99.00 96.21 98.22 0.3M
2023-09-15 99.88 99.99 96.52 98.55 1.0M
2023-09-14 101.94 101.94 100.78 101.40 0.3M
2023-09-13 100.00 102.00 98.20 101.33 0.7M
2023-09-12 100.90 106.88 99.46 100.08 1.2M
2023-09-11 98.50 102.95 97.62 100.90 0.9M
2023-09-08 97.67 99.75 96.20 98.02 0.3M
2023-09-07 98.07 100.77 98.00 98.31 0.4M
2023-09-06 96.01 99.99 95.43 99.99 0.5M
2023-09-05 96.50 99.36 96.36 96.49 0.5M
2023-09-04 96.11 99.00 94.57 97.10 0.5M
2023-09-01 95.44 96.42 93.14 96.08 0.5M
2023-08-31 96.98 96.98 94.28 95.00 0.3M
2023-08-30 95.01 98.70 95.01 96.28 0.7M
2023-08-29 92.00 97.89 91.55 96.33 1.1M
2023-08-28 92.50 96.88 91.03 92.00 0.9M
2023-08-25 87.38 91.90 86.87 90.36 0.9M
2023-08-24 85.47 89.58 85.00 88.00 0.5M
2023-08-23 91.44 91.44 85.55 86.33 0.9M
2023-08-22 87.50 92.59 86.25 91.83 1.0M
2023-08-21 87.23 89.81 86.29 86.70 0.8M
2023-08-18 86.61 89.24 86.58 88.50 0.7M
2023-08-17 84.25 90.80 83.87 87.13 1.4M
2023-08-16 85.50 86.78 84.01 84.57 0.5M
2023-08-15 83.15 86.10 83.15 85.30 0.6M
2023-08-14 85.78 86.76 83.98 84.39 0.5M
2023-08-11 87.00 87.90 85.27 85.66 0.3M
2023-08-10 86.10 87.88 86.10 86.90 0.3M
2023-08-09 86.05 87.88 85.50 87.19 0.5M
2023-08-08 87.56 87.56 84.28 86.22 0.6M
2023-08-07 87.00 89.57 85.18 85.93 1.1M
2023-08-04 86.00 88.69 85.24 87.98 0.9M
2023-08-03 85.00 87.10 85.00 86.65 0.7M
2023-08-02 86.21 87.63 84.80 84.87 0.8M
2023-08-01 87.38 90.31 86.11 86.82 0.5M
2023-07-31 87.56 87.92 85.01 87.39 0.9M
2023-07-28 89.00 90.40 87.08 87.79 0.9M
2023-07-27 91.44 91.44 89.33 89.50 0.4M
2023-07-26 92.75 92.95 89.68 91.00 1.1M
2023-07-25 93.94 93.94 91.28 93.60 0.8M
2023-07-24 93.18 94.50 90.50 92.97 1.0M
2023-07-21 89.00 93.98 89.00 92.99 0.8M
2023-07-20 88.01 92.62 86.45 89.40 0.7M
2023-07-19 90.82 91.17 88.76 89.40 0.7M
2023-07-18 91.00 92.31 89.03 91.12 0.6M
2023-07-17 90.15 91.88 89.08 91.00 0.7M
2023-07-14 89.00 91.29 88.00 90.80 0.8M
2023-07-13 87.65 91.53 86.70 89.20 1.2M
2023-07-12 86.05 89.79 85.01 88.07 1.3M
2023-07-11 86.17 89.65 85.46 86.00 1.5M
2023-07-10 84.08 86.49 83.17 85.47 1.1M
2023-07-07 86.47 86.68 83.66 84.08 1.0M
2023-07-06 87.61 89.44 85.71 86.86 1.7M
2023-07-05 91.07 92.00 87.78 88.33 2.0M
2023-07-04 92.83 92.85 90.00 92.37 1.4M
2023-07-03 89.99 93.87 89.00 92.50 2.0M
2023-06-30 86.90 91.78 86.27 90.48 2.1M
2023-06-29 90.78 90.80 84.77 86.00 3.6M
2023-06-28 84.67 92.20 84.17 90.26 4.0M
2023-06-27 91.70 93.54 82.21 84.17 5.2M
2023-06-26 99.39 99.52 89.09 91.86 2.8M
2023-06-21 105.93 105.93 99.38 99.40 1.6M
2023-06-20 106.35 107.70 104.61 105.88 1.1M
2023-06-19 107.73 108.00 104.90 106.33 1.2M
2023-06-16 108.00 112.32 106.05 107.73 0.9M
2023-06-15 109.53 110.37 107.07 108.95 0.9M
2023-06-14 110.25 111.39 107.33 109.53 0.6M
2023-06-13 110.90 112.00 107.27 109.16 1.0M
2023-06-12 108.90 111.59 108.01 110.00 0.7M
2023-06-09 108.81 111.46 108.78 109.50 0.3M
2023-06-08 111.51 113.90 109.31 110.08 0.6M
2023-06-07 117.61 117.61 111.57 112.02 0.5M
2023-06-06 109.05 116.90 109.05 113.91 0.9M
2023-06-05 110.90 112.00 108.12 111.00 0.5M
2023-06-02 110.12 112.67 108.65 111.00 0.6M
2023-06-01 111.49 113.13 110.00 111.50 0.7M
2023-05-31 113.85 115.98 108.17 111.49 0.9M
2023-05-30 115.52 116.50 113.93 114.48 0.5M
2023-05-29 116.78 119.31 113.03 115.05 1.0M
2023-05-26 117.03 118.62 115.23 117.25 0.6M
2023-05-25 115.87 119.39 115.12 118.39 0.7M
2023-05-24 114.41 119.75 111.73 116.82 1.3M
2023-05-23 113.52 115.08 112.08 113.29 0.5M
2023-05-22 113.03 113.39 110.97 113.37 0.6M
2023-05-19 114.09 114.42 111.75 112.08 0.6M
2023-05-18 113.61 116.53 111.90 113.39 0.8M
2023-05-17 108.75 113.79 108.75 113.40 0.6M
2023-05-16 110.10 111.72 109.12 110.73 0.7M
2023-05-15 105.59 111.01 105.59 109.30 1.0M
2023-05-12 103.86 107.59 103.86 106.74 0.7M
2023-05-11 103.08 106.13 102.54 104.86 1.0M
2023-05-10 102.26 105.89 102.24 102.59 1.2M
2023-05-09 104.86 104.86 102.08 103.70 0.7M
2023-05-08 105.75 108.62 101.72 103.95 1.4M
2023-05-05 107.95 107.95 102.39 105.66 1.0M
2023-05-04 105.72 110.47 105.70 107.15 0.7M
2023-04-28 110.03 112.48 106.59 107.85 1.1M
2023-04-27 106.38 111.37 105.52 110.92 0.9M
2023-04-26 106.90 112.41 103.79 105.48 1.4M
2023-04-25 106.47 110.35 104.00 109.91 0.9M
2023-04-24 105.33 106.89 103.18 105.62 0.8M
2023-04-21 109.85 109.85 104.35 104.57 1.3M
2023-04-20 108.92 111.38 106.49 108.62 1.4M
2023-04-19 110.35 114.35 96.66 107.75 2.4M
2023-04-18 117.24 117.59 111.30 111.93 1.2M
2023-04-17 119.23 119.83 115.59 116.72 0.7M
2023-04-14 120.02 122.41 119.26 119.31 0.5M
2023-04-13 117.71 122.41 116.55 121.22 0.6M
2023-04-12 119.88 120.69 117.95 118.40 0.5M
2023-04-11 115.38 121.09 114.72 120.28 1.3M
2023-04-10 116.58 118.55 113.10 115.61 0.7M
2023-04-07 115.08 116.83 113.16 116.64 0.5M
2023-04-06 112.11 116.15 112.03 114.14 0.5M
2023-04-04 118.64 118.64 112.41 113.77 1.3M
2023-04-03 116.77 118.62 112.28 118.11 1.1M
2023-03-31 113.92 118.07 113.06 116.77 1.0M
2023-03-30 111.72 114.14 111.21 112.86 0.5M
2023-03-29 115.17 115.17 111.43 112.28 0.5M
2023-03-28 111.69 116.26 111.22 113.45 1.0M
2023-03-27 113.21 114.14 111.18 111.35 0.7M
2023-03-24 114.48 114.49 110.21 113.11 1.5M
2023-03-23 116.89 116.89 114.35 114.55 0.5M
2023-03-22 119.94 119.94 115.97 116.50 0.5M
2023-03-21 117.35 122.81 116.60 117.95 0.7M
2023-03-20 117.24 119.23 112.19 118.58 1.1M
2023-03-17 119.31 119.79 115.85 116.21 0.9M
2023-03-16 122.04 123.37 118.68 119.99 0.5M
2023-03-15 124.48 127.23 121.39 121.79 0.7M
2023-03-14 126.15 126.55 122.64 124.83 0.8M
2023-03-13 124.62 126.90 122.68 126.66 1.2M
2023-03-10 125.75 127.79 124.18 126.18 1.0M
2023-03-09 125.77 133.55 124.83 126.39 1.8M
2023-03-08 126.17 127.50 122.47 125.66 1.3M
2023-03-07 124.83 127.90 121.40 127.15 1.4M
2023-03-06 116.38 126.81 114.52 125.01 2.0M
2023-03-03 117.43 118.93 115.19 117.01 0.6M
2023-03-02 117.10 119.94 113.20 117.24 1.0M
2023-03-01 113.87 117.88 113.87 117.37 0.8M
2023-02-28 114.61 117.70 113.21 115.42 1.0M
2023-02-27 113.79 117.17 113.10 114.45 1.3M
2023-02-24 117.97 118.61 112.92 113.86 0.8M
2023-02-23 115.16 119.66 115.16 116.81 0.8M
2023-02-22 112.23 119.19 112.23 116.20 0.7M
2023-02-21 114.48 116.35 113.17 114.80 0.8M
2023-02-20 114.01 115.86 112.77 114.14 1.0M
2023-02-17 116.55 117.03 113.93 115.23 0.8M
2023-02-16 118.87 121.57 116.50 116.90 0.6M
2023-02-15 117.71 119.31 115.86 118.70 0.7M
2023-02-14 119.30 119.46 115.52 117.79 1.0M
2023-02-13 119.32 120.88 117.31 118.59 1.0M
2023-02-10 118.86 121.69 118.86 121.03 0.3M
2023-02-09 118.75 121.30 116.97 120.27 0.4M
2023-02-08 120.55 121.35 117.93 119.09 0.5M
2023-02-07 123.44 124.12 118.78 119.99 0.6M
2023-02-06 119.45 126.79 119.45 123.93 1.2M
2023-02-03 118.31 123.44 115.86 121.41 1.0M
2023-02-02 116.47 119.26 115.19 117.96 0.6M
2023-02-01 115.97 117.79 113.79 117.23 0.8M
2023-01-31 117.17 119.03 114.83 116.56 0.7M
2023-01-30 113.92 120.66 112.41 117.89 1.2M
2023-01-20 112.27 115.86 112.27 113.68 0.7M
2023-01-19 113.55 113.79 110.35 113.10 0.8M
2023-01-18 111.77 115.03 110.40 113.79 0.7M
2023-01-17 108.85 112.29 108.48 111.38 0.5M
2023-01-16 107.85 111.81 106.22 108.98 1.0M
2023-01-13 102.38 107.92 101.04 107.83 1.2M
2023-01-12 101.38 104.83 99.38 102.39 1.0M
2023-01-11 103.17 105.69 100.71 101.03 1.3M
2023-01-10 101.56 104.67 101.38 102.72 1.0M
2023-01-09 102.62 104.62 101.47 102.26 1.2M
2023-01-06 103.72 105.11 102.48 103.45 0.8M
2023-01-05 105.43 107.59 103.46 104.60 1.0M
2023-01-04 108.97 109.28 103.71 105.97 1.0M
2023-01-03 107.31 109.07 104.92 108.11 0.9M