华业香料

300886
🏛️ 中国 →
28.35
最后更新: 2025-09-30
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 30.12 31.26 29.70 30.34 2.9M
2021-12-30 28.81 31.50 28.66 30.51 3.3M
2021-12-29 28.75 29.16 28.35 28.87 0.9M
2021-12-28 28.65 29.17 28.61 28.75 0.8M
2021-12-27 28.90 29.10 28.32 28.85 0.9M
2021-12-24 28.50 28.85 27.91 28.68 1.2M
2021-12-23 29.77 29.78 28.50 28.50 2.2M
2021-12-22 29.59 30.61 29.33 29.89 1.6M
2021-12-21 29.33 30.33 29.31 29.59 1.5M
2021-12-20 30.66 32.50 29.83 30.00 2.3M
2021-12-17 30.40 31.20 29.31 31.09 2.4M
2021-12-16 30.63 31.30 30.20 30.32 1.5M
2021-12-15 30.92 31.47 30.36 30.58 2.4M
2021-12-14 29.21 31.91 29.21 31.43 3.4M
2021-12-13 29.20 29.76 29.01 29.46 1.4M
2021-12-10 30.21 30.33 29.22 29.29 1.8M
2021-12-09 29.82 30.69 29.65 30.60 2.2M
2021-12-08 29.62 30.55 29.46 29.82 1.7M
2021-12-07 31.90 31.90 29.37 29.63 2.9M
2021-12-06 32.00 33.22 31.20 32.24 2.6M
2021-12-03 33.96 34.85 32.65 32.92 4.0M
2021-12-02 34.10 35.50 32.15 35.00 5.7M
2021-12-01 30.59 36.35 29.88 34.10 5.9M
2021-11-30 29.00 31.69 29.00 30.93 4.2M
2021-11-29 28.45 31.35 28.28 29.98 3.2M
2021-11-26 29.00 29.85 28.50 28.86 1.5M
2021-11-25 30.13 30.13 28.90 29.20 2.3M
2021-11-24 29.60 30.39 29.17 30.30 3.8M
2021-11-23 26.82 31.68 26.65 30.06 5.1M
2021-11-22 26.95 27.36 26.55 26.98 0.8M
2021-11-19 26.52 27.26 26.52 26.94 1.2M
2021-11-18 28.16 28.16 26.60 26.60 1.4M
2021-11-17 27.39 27.96 27.03 27.89 1.5M
2021-11-16 28.22 28.22 27.11 27.44 1.7M
2021-11-15 26.85 28.90 26.20 28.15 3.4M
2021-11-12 24.58 27.86 24.52 26.98 3.3M
2021-11-11 24.58 25.16 24.58 24.88 0.8M
2021-11-10 24.48 24.60 24.15 24.58 0.5M
2021-11-09 24.19 24.49 24.09 24.48 0.7M
2021-11-08 24.35 24.48 23.99 24.19 0.4M
2021-11-05 24.03 24.64 24.02 24.37 0.5M
2021-11-04 23.90 24.20 23.70 24.20 0.4M
2021-11-03 23.68 24.10 23.61 23.77 0.3M
2021-11-02 24.19 24.30 23.46 23.68 0.5M
2021-11-01 24.48 24.48 23.99 24.20 0.6M
2021-10-29 24.00 24.59 24.00 24.47 0.3M
2021-10-28 25.00 25.35 23.96 24.37 0.5M
2021-10-27 25.54 25.54 24.73 25.24 0.6M
2021-10-26 25.28 25.69 24.78 25.54 1.1M
2021-10-25 24.13 25.14 24.06 25.13 1.0M
2021-10-22 24.49 24.49 24.00 24.01 0.4M
2021-10-21 24.53 24.95 24.41 24.45 0.4M
2021-10-20 24.78 24.78 24.38 24.45 0.3M
2021-10-19 24.87 24.94 24.60 24.69 0.3M
2021-10-18 25.03 25.03 24.49 24.87 0.3M
2021-10-15 25.55 25.64 25.01 25.04 0.3M
2021-10-14 25.90 26.12 25.45 25.55 0.5M
2021-10-13 24.83 25.95 24.81 25.90 0.7M
2021-10-12 25.27 25.35 24.73 25.04 0.3M
2021-10-11 25.20 25.68 24.81 25.27 0.4M
2021-10-08 24.57 25.17 24.43 25.10 0.4M
2021-09-30 24.33 24.53 24.11 24.39 0.3M
2021-09-29 25.01 25.01 23.97 24.00 0.7M
2021-09-28 25.03 25.33 24.70 25.01 0.3M
2021-09-27 25.70 25.87 24.89 25.03 0.8M
2021-09-24 25.99 26.80 25.45 25.99 1.0M
2021-09-23 26.02 26.18 25.70 25.89 0.7M
2021-09-22 25.60 26.26 25.41 25.69 0.9M
2021-09-17 27.75 28.05 26.01 26.16 2.0M
2021-09-16 27.10 29.56 26.90 28.26 2.6M
2021-09-15 27.41 27.75 27.01 27.03 0.8M
2021-09-14 27.98 28.46 27.46 27.60 1.3M
2021-09-13 26.90 28.75 26.51 27.89 1.5M
2021-09-10 28.12 29.08 27.13 27.38 1.7M
2021-09-09 27.25 27.85 27.07 27.69 0.9M
2021-09-08 27.37 27.48 27.05 27.25 0.7M
2021-09-07 26.75 27.42 26.55 27.36 1.2M
2021-09-06 26.33 26.70 26.09 26.67 0.8M
2021-09-03 26.20 26.59 26.05 26.37 0.6M
2021-09-02 26.70 26.82 25.93 26.20 0.7M
2021-09-01 26.45 27.14 25.66 26.84 1.0M
2021-08-31 26.51 26.59 26.04 26.29 0.5M
2021-08-30 27.43 27.70 26.50 26.50 0.6M
2021-08-27 27.38 28.68 27.31 27.33 0.6M
2021-08-26 28.90 28.99 28.02 28.06 0.6M
2021-08-25 29.04 29.19 28.66 28.80 0.7M
2021-08-24 28.15 30.25 28.15 29.06 1.6M
2021-08-23 27.07 28.58 27.07 28.42 1.0M
2021-08-20 27.90 28.17 26.79 27.07 0.7M
2021-08-19 27.84 28.27 27.66 27.86 0.5M
2021-08-18 27.61 29.00 27.58 27.99 0.7M
2021-08-17 28.98 29.07 27.50 27.61 1.1M
2021-08-16 28.66 29.20 28.21 29.18 1.0M
2021-08-13 28.00 28.75 28.00 28.46 0.6M
2021-08-12 28.36 28.75 28.12 28.12 0.5M
2021-08-11 28.31 28.77 28.09 28.57 0.6M
2021-08-10 28.35 28.68 28.00 28.32 0.6M
2021-08-09 27.03 28.37 26.78 28.20 1.0M
2021-08-06 26.99 27.10 26.75 27.02 0.4M
2021-08-05 27.51 27.51 26.78 27.00 0.6M
2021-08-04 27.84 28.00 27.30 27.59 0.6M
2021-08-03 27.20 28.82 27.20 27.83 1.2M
2021-08-02 27.13 27.69 26.70 27.46 0.6M
2021-07-30 26.50 27.44 26.34 27.15 0.7M
2021-07-29 25.94 26.63 25.94 26.48 0.5M
2021-07-28 26.66 26.66 25.00 25.94 0.7M
2021-07-27 27.49 27.70 26.00 26.66 0.7M
2021-07-26 28.37 28.73 27.12 27.49 0.7M
2021-07-23 29.78 29.85 28.10 28.37 1.1M
2021-07-22 29.72 29.97 29.53 29.66 0.5M
2021-07-21 29.61 30.43 29.60 30.05 0.7M
2021-07-20 29.60 29.84 29.48 29.60 0.3M
2021-07-19 29.69 29.85 29.52 29.60 0.3M
2021-07-16 29.87 30.19 29.50 29.70 0.5M
2021-07-15 30.71 30.80 29.69 29.87 0.7M
2021-07-14 31.56 31.75 30.84 30.90 0.6M
2021-07-13 31.41 31.87 31.20 31.56 0.5M
2021-07-12 31.40 31.74 31.26 31.66 0.7M
2021-07-09 30.90 31.44 30.64 31.40 0.6M
2021-07-08 31.16 31.59 30.61 30.72 0.7M
2021-07-07 30.77 31.45 30.75 31.29 0.6M
2021-07-06 31.05 31.33 30.43 30.88 0.8M
2021-07-05 30.76 31.09 30.62 31.05 0.4M
2021-07-02 31.38 31.90 30.62 30.71 0.8M
2021-07-01 32.30 32.54 31.61 31.68 0.8M
2021-06-30 32.80 32.92 32.34 32.43 0.6M
2021-06-29 32.60 32.95 32.45 32.69 0.5M
2021-06-28 32.94 33.39 32.60 32.75 0.6M
2021-06-25 32.58 33.08 32.30 32.94 0.7M
2021-06-24 33.09 33.17 32.21 32.73 0.9M
2021-06-23 33.85 34.06 33.00 33.20 1.0M
2021-06-22 33.60 33.94 33.48 33.67 0.6M
2021-06-21 33.37 33.98 33.37 33.61 0.6M
2021-06-18 33.03 33.89 33.00 33.70 0.8M
2021-06-17 32.91 33.49 32.91 33.02 0.6M
2021-06-16 32.86 33.35 32.85 32.98 0.5M
2021-06-15 33.85 33.94 32.90 32.99 0.9M
2021-06-11 35.69 35.69 33.60 33.85 1.4M
2021-06-10 35.30 35.98 35.30 35.66 0.7M
2021-06-09 35.63 36.10 35.16 35.43 0.7M
2021-06-08 35.77 36.15 35.50 35.75 0.9M
2021-06-07 37.70 37.70 36.15 36.35 1.5M
2021-06-04 35.18 36.47 35.00 36.35 1.4M
2021-06-03 35.05 35.59 34.90 35.19 0.8M
2021-06-02 36.24 36.24 35.00 35.05 1.3M
2021-06-01 36.23 36.48 35.87 36.23 1.1M
2021-05-31 35.71 36.36 35.23 36.24 1.3M
2021-05-28 36.51 37.16 35.85 35.88 1.8M
2021-05-27 37.20 37.43 36.43 36.53 2.1M
2021-05-26 38.00 39.50 37.18 37.29 2.9M
2021-05-25 37.69 38.88 37.50 38.17 2.8M
2021-05-24 36.00 38.50 36.00 38.10 3.0M
2021-05-21 36.95 37.80 36.30 36.42 2.2M
2021-05-20 35.66 38.55 34.35 37.50 3.2M
2021-05-19 36.15 36.40 35.36 35.67 2.0M
2021-05-18 35.99 37.22 35.88 37.00 2.6M
2021-05-17 36.75 37.05 35.40 36.05 3.2M
2021-05-14 35.52 38.80 35.52 37.67 4.3M
2021-05-13 32.98 38.58 32.70 35.35 4.2M
2021-05-12 34.45 35.20 32.21 33.62 2.1M
2021-05-11 35.69 35.69 34.17 34.52 2.2M
2021-05-10 35.00 36.74 33.51 35.69 3.2M
2021-05-07 32.85 34.15 32.85 33.51 1.9M
2021-05-06 32.23 33.43 32.15 32.85 1.4M
2021-04-30 33.08 33.19 31.74 32.15 2.0M
2021-04-29 35.35 35.81 33.46 33.46 2.4M
2021-04-28 36.85 36.85 35.07 35.59 2.4M
2021-04-27 35.76 38.46 34.85 36.70 4.0M
2021-04-26 36.55 40.40 36.55 36.79 4.9M
2021-04-23 37.00 37.02 33.75 34.15 3.2M
2021-04-22 36.06 37.42 35.64 37.00 2.4M
2021-04-21 35.60 36.17 35.31 36.00 1.1M
2021-04-20 35.39 36.72 35.30 36.07 1.8M
2021-04-19 34.92 35.69 34.77 35.50 1.2M
2021-04-16 34.73 35.21 34.46 34.90 1.1M
2021-04-15 35.50 35.71 34.41 34.65 1.3M
2021-04-14 34.12 36.10 33.45 35.92 2.1M
2021-04-13 34.78 35.09 33.69 33.85 1.3M
2021-04-12 35.42 35.91 34.62 35.22 1.4M
2021-04-09 34.63 36.09 34.63 35.65 2.4M
2021-04-08 34.73 35.91 34.65 34.80 2.2M
2021-04-07 34.03 35.20 33.69 35.17 2.5M
2021-04-06 33.09 34.92 32.85 34.42 2.3M
2021-04-02 31.89 32.85 31.85 32.80 1.5M
2021-04-01 31.93 32.13 31.45 31.89 0.9M
2021-03-31 32.16 32.42 31.92 31.92 1.0M
2021-03-30 32.76 33.24 32.06 32.16 1.6M
2021-03-29 33.82 33.83 32.05 32.68 2.8M
2021-03-26 35.37 35.45 34.52 34.55 1.9M
2021-03-25 35.66 35.77 34.77 35.75 1.5M
2021-03-24 34.89 36.06 34.71 35.95 2.1M
2021-03-23 35.21 36.95 34.62 35.23 2.2M
2021-03-22 34.93 35.77 34.76 35.02 1.9M
2021-03-19 33.93 36.11 33.93 34.39 2.8M
2021-03-18 33.42 34.85 33.31 33.94 2.2M
2021-03-17 31.70 33.54 31.61 33.23 2.1M
2021-03-16 31.53 32.15 31.15 31.92 1.2M
2021-03-15 30.69 32.21 30.69 31.70 1.1M
2021-03-12 32.54 32.62 31.15 31.22 1.4M
2021-03-11 32.31 32.74 31.94 32.69 0.7M
2021-03-10 33.00 33.15 32.00 32.25 1.0M
2021-03-09 34.63 34.80 32.47 32.95 1.8M
2021-03-08 36.12 38.15 34.99 35.30 2.7M
2021-03-05 33.17 35.18 33.17 34.99 1.6M
2021-03-04 34.04 34.82 33.52 33.54 1.2M
2021-03-03 34.07 34.21 33.43 34.03 0.9M
2021-03-02 34.85 35.39 33.52 34.04 1.0M
2021-03-01 34.18 35.15 33.89 34.82 0.9M
2021-02-26 33.61 35.09 33.38 34.18 1.0M
2021-02-25 35.43 35.66 34.04 34.04 1.3M
2021-02-24 35.24 35.62 34.71 35.10 1.2M
2021-02-23 34.71 35.76 33.91 35.50 1.5M
2021-02-22 35.39 36.50 34.89 35.06 1.8M
2021-02-19 34.25 35.53 34.25 35.35 1.4M
2021-02-18 33.52 34.99 33.08 34.63 1.7M
2021-02-10 33.54 33.99 32.72 32.92 1.3M
2021-02-09 32.00 34.20 32.00 33.65 1.7M
2021-02-08 33.79 33.79 32.09 32.09 1.6M
2021-02-05 36.52 38.04 33.85 34.03 2.8M
2021-02-04 36.21 40.00 35.96 37.27 3.5M
2021-02-03 37.32 37.89 35.39 35.53 2.0M
2021-02-02 39.65 40.01 37.77 37.84 2.5M
2021-02-01 36.78 39.68 36.60 39.65 2.9M
2021-01-29 37.61 38.31 35.82 37.11 1.9M
2021-01-28 38.08 39.40 37.19 37.19 1.7M
2021-01-27 39.39 39.88 37.69 39.15 2.1M
2021-01-26 36.52 41.89 36.52 39.55 3.4M
2021-01-25 39.37 39.99 36.93 37.11 2.5M
2021-01-22 40.42 41.77 38.92 39.10 3.4M
2021-01-21 40.05 40.15 38.54 38.54 2.6M
2021-01-20 41.54 42.46 38.46 40.29 4.5M
2021-01-19 37.39 45.39 36.62 41.90 6.5M
2021-01-18 38.77 38.94 36.68 37.84 4.1M
2021-01-15 31.55 38.21 31.15 38.21 3.7M
2021-01-14 30.95 32.62 30.59 31.84 1.4M
2021-01-13 32.32 32.66 30.87 30.95 1.4M
2021-01-12 33.15 34.35 32.54 32.78 1.3M
2021-01-11 34.43 34.71 32.94 33.28 1.4M
2021-01-08 34.17 34.92 31.93 34.41 1.8M
2021-01-07 37.75 37.92 34.15 34.16 2.5M
2021-01-06 39.23 39.60 37.69 37.75 1.6M
2021-01-05 38.21 40.29 37.64 39.42 2.5M
2021-01-04 37.13 38.55 36.67 38.35 1.8M