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
2022-12-30 21.55 21.91 21.50 21.79 0.3M
2022-12-29 21.82 21.94 21.52 21.53 0.3M
2022-12-28 22.14 22.35 21.80 21.82 0.3M
2022-12-27 22.12 22.49 21.95 22.38 0.3M
2022-12-26 21.96 22.25 21.93 22.17 0.2M
2022-12-23 21.91 22.26 21.75 21.93 0.4M
2022-12-22 22.51 22.91 21.93 21.93 0.6M
2022-12-21 22.49 22.75 22.24 22.55 0.4M
2022-12-20 22.89 22.90 22.35 22.49 0.4M
2022-12-19 23.69 23.80 22.54 22.60 0.9M
2022-12-16 23.70 23.89 23.23 23.81 0.7M
2022-12-15 23.60 24.12 23.31 23.69 0.7M
2022-12-14 23.00 23.66 22.87 23.45 0.6M
2022-12-13 23.41 23.41 22.85 23.03 0.3M
2022-12-12 23.45 23.56 23.18 23.42 0.4M
2022-12-09 23.55 23.76 23.24 23.37 0.4M
2022-12-08 23.88 23.88 23.42 23.51 0.4M
2022-12-07 23.84 23.84 23.51 23.68 0.4M
2022-12-06 23.73 24.03 23.65 23.75 0.5M
2022-12-05 23.97 24.09 23.72 23.92 0.5M
2022-12-02 23.50 23.95 23.44 23.93 0.5M
2022-12-01 23.45 23.86 23.34 23.51 0.8M
2022-11-30 23.50 23.59 23.10 23.22 0.5M
2022-11-29 23.10 23.45 23.03 23.41 0.3M
2022-11-28 23.27 23.33 22.25 22.99 0.3M
2022-11-25 23.76 23.76 23.27 23.27 0.3M
2022-11-24 23.56 23.79 23.34 23.41 0.4M
2022-11-23 24.13 24.13 23.01 23.37 0.5M
2022-11-22 24.03 24.35 23.80 24.15 0.5M
2022-11-21 24.18 24.18 23.72 24.03 0.4M
2022-11-18 24.53 24.53 23.92 23.95 0.5M
2022-11-17 24.33 24.33 23.96 24.17 0.5M
2022-11-16 23.93 24.38 23.85 24.33 0.8M
2022-11-15 23.40 23.99 23.40 23.93 0.5M
2022-11-14 23.67 23.92 23.50 23.58 0.4M
2022-11-11 24.01 24.13 23.58 23.67 0.6M
2022-11-10 23.48 23.74 23.21 23.69 0.5M
2022-11-09 23.52 23.70 23.39 23.48 0.3M
2022-11-08 23.68 23.80 23.35 23.52 0.3M
2022-11-07 23.59 23.93 23.23 23.68 0.5M
2022-11-04 23.39 23.55 23.25 23.52 0.5M
2022-11-03 23.10 23.58 23.09 23.30 0.5M
2022-11-02 23.40 23.49 23.00 23.31 0.7M
2022-11-01 22.89 23.14 22.63 23.07 0.5M
2022-10-31 22.18 22.80 21.80 22.70 0.9M
2022-10-28 23.53 23.53 21.80 21.80 1.3M
2022-10-27 22.99 25.31 22.84 23.72 2.0M
2022-10-26 22.28 23.13 22.21 22.99 0.4M
2022-10-25 22.58 22.72 21.91 22.21 0.4M
2022-10-24 23.35 23.50 22.36 22.40 0.4M
2022-10-21 23.07 23.23 22.75 22.91 0.3M
2022-10-20 22.77 23.17 22.53 22.96 0.4M
2022-10-19 22.90 23.16 22.57 22.79 0.4M
2022-10-18 23.30 23.30 22.74 22.99 0.6M
2022-10-17 22.86 23.37 22.42 23.29 0.4M
2022-10-14 22.63 22.80 22.19 22.59 0.4M
2022-10-13 21.98 22.51 21.74 22.19 0.4M
2022-10-12 21.02 22.03 20.91 21.98 0.4M
2022-10-11 21.39 21.39 20.82 21.14 0.3M
2022-10-10 22.10 22.23 21.20 21.25 0.5M
2022-09-30 22.19 22.39 21.91 22.11 0.3M
2022-09-29 22.31 22.60 21.92 22.24 0.4M
2022-09-28 23.06 23.26 22.17 22.19 0.5M
2022-09-27 22.13 23.18 22.13 23.16 0.5M
2022-09-26 22.22 22.48 21.85 21.91 0.3M
2022-09-23 23.46 23.46 22.50 22.53 0.6M
2022-09-22 23.46 23.80 23.31 23.43 0.4M
2022-09-21 23.06 23.43 22.75 23.36 0.3M
2022-09-20 22.75 23.20 22.74 23.10 0.3M
2022-09-19 23.25 23.39 22.51 22.68 0.5M
2022-09-16 23.66 24.26 23.00 23.15 0.4M
2022-09-15 24.53 24.53 23.61 23.82 0.4M
2022-09-14 24.38 24.88 24.01 24.40 0.5M
2022-09-13 24.49 24.96 24.34 24.86 0.5M
2022-09-09 24.50 24.65 24.31 24.33 0.4M
2022-09-08 24.83 24.95 24.43 24.46 0.4M
2022-09-07 24.81 24.90 24.55 24.80 0.4M
2022-09-06 24.95 25.11 24.73 24.82 0.5M
2022-09-05 24.85 25.01 24.52 24.91 0.4M
2022-09-02 24.50 24.85 24.33 24.85 0.4M
2022-09-01 24.34 24.85 24.33 24.33 0.3M
2022-08-31 25.30 25.40 24.52 24.57 0.6M
2022-08-30 24.88 25.45 24.88 25.25 0.5M
2022-08-29 24.21 24.99 24.10 24.88 0.4M
2022-08-26 24.90 25.06 24.42 24.78 0.6M
2022-08-25 25.10 25.27 24.28 24.64 0.5M
2022-08-24 26.00 26.00 24.89 24.92 0.7M
2022-08-23 25.94 26.02 25.53 25.98 0.4M
2022-08-22 25.45 25.94 25.15 25.85 0.5M
2022-08-19 25.83 26.17 25.42 25.45 0.6M
2022-08-18 26.14 26.17 25.75 26.08 0.7M
2022-08-17 26.12 26.17 25.81 26.14 0.6M
2022-08-16 26.07 26.15 25.92 26.02 0.5M
2022-08-15 26.08 26.14 25.66 25.98 0.5M
2022-08-12 26.17 26.31 25.92 26.07 0.7M
2022-08-11 26.40 26.44 26.00 26.15 0.6M
2022-08-10 25.90 26.45 25.85 26.10 0.5M
2022-08-09 25.52 26.04 25.52 26.00 0.4M
2022-08-08 25.28 25.98 25.21 25.76 0.6M
2022-08-05 25.23 25.61 25.17 25.48 0.4M
2022-08-04 25.00 25.35 24.71 25.24 0.4M
2022-08-03 24.90 25.75 24.70 24.99 0.8M
2022-08-02 26.55 26.55 24.58 24.90 1.1M
2022-08-01 26.00 26.70 25.65 26.59 0.9M
2022-07-29 26.33 26.41 26.03 26.08 0.7M
2022-07-28 26.27 26.34 26.10 26.30 0.6M
2022-07-27 26.07 26.34 25.80 26.22 0.7M
2022-07-26 25.98 26.17 25.28 26.06 0.8M
2022-07-25 25.80 26.20 25.58 25.90 1.0M
2022-07-22 26.16 26.40 25.50 25.87 1.3M
2022-07-21 26.50 26.76 26.19 26.23 1.1M
2022-07-20 27.03 27.13 26.40 26.63 1.5M
2022-07-19 27.08 27.41 26.50 26.88 2.5M
2022-07-18 29.01 29.15 25.50 27.63 4.1M
2022-07-01 31.09 31.40 30.63 30.99 0.9M
2022-06-30 31.58 31.69 30.81 31.08 0.9M
2022-06-29 31.10 32.12 30.78 31.26 1.3M
2022-06-28 31.90 31.90 30.95 31.27 1.7M
2022-06-27 29.45 32.32 29.45 31.90 2.7M
2022-06-24 29.80 30.09 29.31 29.45 0.5M
2022-06-23 29.73 29.98 28.77 29.75 0.7M
2022-06-22 29.63 30.34 28.78 29.17 1.0M
2022-06-21 29.61 30.10 29.31 29.61 0.6M
2022-06-20 29.71 30.50 29.44 29.84 1.1M
2022-06-17 30.00 30.40 29.31 29.57 0.8M
2022-06-16 29.90 30.65 29.70 30.00 1.2M
2022-06-15 30.90 31.08 29.81 29.81 1.3M
2022-06-14 31.33 31.43 30.50 30.90 0.8M
2022-06-13 30.59 32.21 30.30 31.33 1.5M
2022-06-10 30.51 30.99 30.01 30.56 1.2M
2022-06-09 32.19 32.19 30.01 30.52 1.9M
2022-06-08 30.70 32.45 29.93 31.93 2.9M
2022-06-07 30.96 31.13 30.28 30.50 1.5M
2022-06-06 32.00 32.39 30.17 31.46 4.0M
2022-06-02 29.38 32.88 29.06 32.45 3.0M
2022-06-01 29.99 30.23 29.40 29.45 0.8M
2022-05-31 29.36 30.50 28.50 30.19 1.9M
2022-05-30 30.18 30.18 28.99 29.36 1.0M
2022-05-27 29.00 30.00 29.00 29.90 1.2M
2022-05-26 29.17 29.32 28.45 29.00 0.7M
2022-05-25 28.97 29.76 28.70 29.20 1.0M
2022-05-24 30.09 30.50 29.16 29.46 1.2M
2022-05-23 30.31 30.80 29.90 30.06 1.4M
2022-05-20 29.25 30.77 28.85 30.39 1.9M
2022-05-19 28.69 29.49 28.04 29.19 1.2M
2022-05-18 29.33 29.50 28.40 28.77 1.1M
2022-05-17 28.10 29.63 28.10 29.15 1.7M
2022-05-16 28.21 28.92 27.53 28.26 1.3M
2022-05-13 27.88 28.96 27.83 28.00 1.1M
2022-05-12 27.75 28.39 27.51 27.93 0.8M
2022-05-11 27.35 28.82 27.34 27.99 1.6M
2022-05-10 27.66 28.29 26.95 27.30 1.7M
2022-05-09 27.86 28.48 27.40 28.29 1.3M
2022-05-06 26.18 27.99 25.80 27.90 1.9M
2022-05-05 26.37 26.82 26.01 26.38 0.7M
2022-04-29 25.05 26.48 24.85 26.33 1.5M
2022-04-28 25.13 25.40 24.30 24.75 0.6M
2022-04-27 23.75 24.99 23.01 24.92 1.0M
2022-04-26 22.58 24.57 21.77 23.55 1.2M
2022-04-25 24.70 24.75 22.50 22.50 0.6M
2022-04-22 24.52 24.90 23.73 24.75 0.6M
2022-04-21 25.07 25.20 24.42 24.77 0.8M
2022-04-20 24.20 25.74 23.95 24.99 0.9M
2022-04-19 23.81 24.22 23.70 24.02 0.2M
2022-04-18 23.21 23.85 23.00 23.81 0.3M
2022-04-15 23.35 23.76 22.87 23.52 0.4M
2022-04-14 23.59 23.88 23.43 23.65 0.3M
2022-04-13 24.30 24.30 23.53 23.53 0.4M
2022-04-12 23.91 24.39 23.50 24.36 0.5M
2022-04-11 24.68 24.84 23.93 24.10 0.4M
2022-04-08 25.45 25.51 24.62 24.93 0.6M
2022-04-07 26.14 26.14 25.20 25.65 0.5M
2022-04-06 25.62 26.40 25.50 26.13 0.5M
2022-04-01 26.05 26.16 25.58 25.98 0.5M
2022-03-31 26.14 26.50 26.00 26.29 0.4M
2022-03-30 26.15 26.33 25.80 26.16 0.4M
2022-03-29 26.65 26.86 25.93 26.07 0.8M
2022-03-28 25.75 27.39 25.53 26.70 0.8M
2022-03-25 26.49 26.80 26.00 26.24 0.5M
2022-03-24 26.38 26.86 26.02 26.12 0.5M
2022-03-23 26.50 26.88 26.21 26.43 0.4M
2022-03-22 26.00 26.52 25.57 26.52 0.7M
2022-03-21 25.32 26.65 25.20 26.20 0.8M
2022-03-18 25.45 25.59 25.08 25.40 0.3M
2022-03-17 25.61 25.75 25.13 25.15 0.5M
2022-03-16 24.63 25.27 24.04 25.10 0.5M
2022-03-15 26.16 26.20 24.35 24.46 0.6M
2022-03-14 26.77 26.77 25.85 25.88 0.6M
2022-03-11 25.80 26.46 25.19 26.38 0.5M
2022-03-10 25.48 26.58 25.48 26.02 0.6M
2022-03-09 26.50 26.61 24.18 25.28 0.9M
2022-03-08 27.09 27.50 26.23 26.35 0.8M
2022-03-07 27.45 27.67 26.74 27.10 0.6M
2022-03-04 27.50 28.12 27.21 27.43 0.8M
2022-03-03 28.09 28.39 27.61 27.65 1.5M
2022-03-02 25.87 28.91 25.83 28.22 3.5M
2022-03-01 25.69 26.20 25.49 25.87 0.5M
2022-02-28 25.82 25.92 25.03 25.48 0.4M
2022-02-25 26.28 26.59 25.80 25.83 0.5M
2022-02-24 26.62 26.75 25.16 25.77 0.8M
2022-02-23 26.10 26.60 25.75 26.50 0.6M
2022-02-22 26.21 26.81 25.66 25.73 0.5M
2022-02-21 26.07 27.24 25.87 26.38 0.8M
2022-02-18 25.68 26.09 25.38 26.07 0.4M
2022-02-17 25.91 26.30 25.64 25.95 0.5M
2022-02-16 25.50 25.97 25.50 25.91 0.4M
2022-02-15 25.65 25.80 25.27 25.49 0.4M
2022-02-14 25.81 26.24 25.62 25.65 0.5M
2022-02-11 25.82 26.35 24.36 26.04 0.8M
2022-02-10 25.91 26.10 25.68 25.82 0.5M
2022-02-09 25.77 26.10 25.55 26.00 0.4M
2022-02-08 25.34 25.98 25.01 25.77 0.7M
2022-02-07 25.64 25.89 24.80 25.14 0.6M
2022-01-28 25.38 25.38 24.41 24.89 0.6M
2022-01-27 25.25 25.42 24.37 24.40 0.8M
2022-01-26 25.02 25.55 25.01 25.25 0.5M
2022-01-25 27.37 27.44 24.81 25.00 2.0M
2022-01-24 26.54 28.58 26.33 27.72 1.6M
2022-01-21 26.52 27.10 26.28 26.54 0.6M
2022-01-20 28.04 28.15 26.65 26.73 1.4M
2022-01-19 27.62 28.14 27.45 27.93 1.1M
2022-01-18 29.96 30.19 27.54 27.61 2.7M
2022-01-17 29.68 30.38 29.35 30.29 1.1M
2022-01-14 30.80 31.08 29.60 29.81 1.5M
2022-01-13 31.50 32.26 30.65 30.80 2.3M
2022-01-12 29.35 31.69 29.28 31.39 3.8M
2022-01-11 29.77 30.35 29.19 29.35 0.8M
2022-01-10 29.22 29.90 29.00 29.76 0.7M
2022-01-07 30.80 30.80 29.21 29.43 1.5M
2022-01-06 30.33 30.83 30.12 30.58 1.3M
2022-01-05 30.55 30.59 29.75 30.29 1.7M
2022-01-04 30.00 30.89 29.94 30.66 2.1M