华建集团

600629
🏛️ 中国 →
23.71
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
09:30 19.47 19.88 19.04 19.88 8,327.4K
09:35 19.83 19.83 19.24 19.49 5,784.7K
09:40 19.53 19.59 19.27 19.28 2,628.8K
09:45 19.30 19.62 19.30 19.50 2,320.6K
09:50 19.48 19.59 19.46 19.48 2,003.2K
09:55 19.48 19.59 19.46 19.52 1,268.1K
10:00 19.53 19.53 19.35 19.48 1,284.5K
10:05 19.49 19.49 19.36 19.36 780.7K
10:10 19.36 19.44 19.31 19.34 1,030.0K
10:15 19.34 19.34 19.19 19.24 1,285.6K
10:20 19.24 19.43 19.21 19.36 956.4K
10:25 19.36 19.37 19.11 19.20 1,110.3K
10:30 19.20 19.30 19.18 19.25 1,017.9K
10:35 19.27 19.36 19.25 19.27 851.4K
10:40 19.27 19.36 19.22 19.35 581.0K
10:45 19.34 19.34 19.29 19.32 673.9K
10:50 19.32 19.57 19.27 19.56 1,495.7K
10:55 19.56 19.78 19.45 19.75 1,937.2K
11:00 19.74 19.74 19.41 19.42 1,552.8K
11:05 19.40 19.46 19.33 19.34 734.4K
11:10 19.33 19.49 19.33 19.40 663.5K
11:15 19.39 19.51 19.37 19.51 635.2K
11:20 19.51 19.55 19.41 19.43 656.7K
11:25 19.43 19.45 19.38 19.44 677.8K
13:00 19.48 19.53 19.34 19.34 1,105.9K
13:05 19.33 19.36 19.25 19.35 935.8K
13:10 19.36 19.47 19.33 19.45 729.1K
13:15 19.43 19.70 19.39 19.53 2,033.3K
13:20 19.53 19.54 19.43 19.48 657.8K
13:25 19.48 19.52 19.43 19.48 534.2K
13:30 19.48 19.60 19.48 19.56 612.2K
13:35 19.52 19.55 19.45 19.45 694.8K
13:40 19.46 19.46 19.35 19.37 766.3K
13:45 19.37 19.37 19.23 19.26 934.0K
13:50 19.26 19.29 19.19 19.28 1,080.5K
13:55 19.24 19.24 19.05 19.08 1,361.5K
14:00 19.09 19.11 18.72 18.94 2,794.5K
14:05 18.92 18.92 18.74 18.80 1,662.0K
14:10 18.80 18.83 18.71 18.80 1,318.0K
14:15 18.80 18.91 18.80 18.85 831.7K
14:20 18.85 18.95 18.81 18.93 797.6K
14:25 18.91 19.32 18.91 19.29 1,453.7K
14:30 19.30 19.40 19.22 19.33 1,032.0K
14:35 19.36 19.43 19.28 19.32 831.8K
14:40 19.34 19.45 19.32 19.40 767.6K
14:45 19.40 19.77 19.32 19.77 2,683.1K
14:50 19.77 19.89 19.51 19.51 4,259.3K
14:55 19.49 19.65 19.49 19.60 1,058.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 23.23 23.71 22.75 23.71 40.4M
2025-09-25 19.60 21.55 19.53 21.55 49.1M
2025-09-24 19.26 19.98 18.83 19.59 52.1M
2025-09-23 19.40 19.89 18.70 19.60 72.1M
2025-09-22 19.30 19.70 18.78 19.19 64.2M
2025-09-19 18.39 19.79 18.30 19.25 95.4M
2025-09-18 18.00 18.95 17.67 17.99 87.7M
2025-09-17 19.18 20.00 17.86 18.19 138.3M
2025-09-16 18.58 18.90 17.59 18.90 79.0M
2025-09-15 17.15 17.18 15.74 17.18 63.0M
2025-09-12 15.29 15.62 15.00 15.62 29.0M
2025-09-11 12.85 14.20 12.85 14.20 44.1M
2025-09-10 12.70 13.07 12.60 12.91 22.3M
2025-09-09 12.89 13.17 12.71 12.71 26.3M
2025-09-08 13.06 13.37 12.61 13.20 40.0M
2025-09-05 13.20 13.35 12.80 13.26 28.1M
2025-09-04 14.15 14.35 12.92 12.99 54.7M
2025-09-03 14.26 15.25 14.18 14.36 52.9M
2025-09-02 15.31 15.62 13.94 14.26 65.7M
2025-09-01 15.15 15.80 14.66 15.46 65.8M
2025-08-29 15.06 15.32 14.68 15.15 58.4M
2025-08-28 13.80 14.90 13.75 14.88 68.9M
2025-08-27 14.32 14.94 13.88 13.94 42.0M
2025-08-26 14.40 14.78 13.87 14.49 44.7M
2025-08-25 14.53 14.95 14.20 14.40 54.7M
2025-08-22 14.40 14.75 14.13 14.55 52.4M
2025-08-21 13.53 14.89 13.45 14.50 79.1M
2025-08-20 13.60 13.72 13.24 13.55 40.3M
2025-08-19 13.59 13.90 13.32 13.56 46.5M
2025-08-18 13.75 13.98 13.48 13.51 57.1M
2025-08-15 13.02 13.97 13.02 13.83 50.8M
2025-08-14 15.09 15.39 13.54 13.54 84.0M
2025-08-13 15.27 15.72 14.58 15.04 88.1M
2025-08-12 15.15 16.48 15.02 15.97 77.2M
2025-08-11 15.00 15.60 14.70 15.38 80.1M
2025-08-08 14.50 15.89 14.30 15.55 96.0M
2025-08-07 13.46 15.00 13.43 14.53 98.8M
2025-08-06 13.10 14.44 12.92 13.67 91.6M
2025-08-05 12.90 13.94 12.90 13.40 88.4M
2025-08-04 13.76 14.26 13.16 13.26 127.0M
2025-08-01 11.83 13.70 11.62 13.70 108.3M
2025-07-31 11.57 12.66 11.48 12.45 125.7M
2025-07-30 11.65 11.90 11.33 11.51 61.7M
2025-07-29 12.10 12.68 11.81 11.84 92.3M
2025-07-28 11.54 12.69 11.35 12.37 111.8M
2025-07-25 10.66 11.88 10.14 11.54 111.0M
2025-07-24 10.50 11.50 10.50 10.99 99.2M
2025-07-23 12.01 12.73 10.66 11.14 155.0M
2025-07-22 11.58 11.58 11.58 11.58 7.0M
2025-07-21 10.32 10.53 10.18 10.53 23.0M
2025-07-18 8.66 9.57 8.60 9.57 53.0M
2025-07-17 8.72 8.77 8.64 8.70 12.6M
2025-07-16 8.74 8.94 8.67 8.72 19.0M
2025-07-15 8.90 9.07 8.74 8.77 22.8M
2025-07-14 8.65 9.03 8.62 9.03 24.5M
2025-07-11 8.90 8.90 8.70 8.72 19.0M
2025-07-10 8.61 8.96 8.59 8.82 27.3M
2025-07-09 8.68 8.83 8.61 8.63 17.1M
2025-07-08 8.60 8.73 8.60 8.69 14.2M
2025-07-07 8.55 8.76 8.35 8.65 24.8M
2025-07-04 8.42 8.64 8.42 8.55 19.3M
2025-07-03 8.50 8.53 8.37 8.47 11.7M
2025-07-02 8.46 8.64 8.37 8.52 17.0M
2025-07-01 8.46 8.59 8.36 8.47 16.7M
2025-06-30 8.38 8.49 8.36 8.43 12.5M
2025-06-27 8.34 8.58 8.31 8.41 16.7M
2025-06-26 8.40 8.44 8.31 8.33 13.6M
2025-06-25 8.28 8.47 8.25 8.40 16.2M
2025-06-24 8.16 8.35 8.16 8.28 12.2M
2025-06-23 8.11 8.18 8.02 8.15 12.2M
2025-06-20 8.29 8.41 8.21 8.24 10.7M
2025-06-19 8.68 8.71 8.36 8.36 18.9M
2025-06-18 8.57 8.85 8.55 8.73 21.1M
2025-06-17 8.57 8.75 8.50 8.57 14.8M
2025-06-16 8.45 8.65 8.38 8.54 18.8M
2025-06-13 8.26 8.66 8.22 8.58 25.0M
2025-06-12 8.25 8.34 8.19 8.33 12.8M
2025-06-11 8.35 8.39 8.27 8.28 12.5M
2025-06-10 8.31 8.55 8.25 8.40 21.9M
2025-06-09 8.28 8.34 8.26 8.33 10.1M
2025-06-06 8.24 8.33 8.22 8.32 9.9M
2025-06-05 8.33 8.36 8.19 8.25 14.2M
2025-06-04 8.27 8.39 8.27 8.32 8.3M
2025-06-03 8.40 8.40 8.27 8.33 13.1M
2025-05-30 8.45 8.53 8.35 8.49 13.5M
2025-05-29 8.28 8.57 8.23 8.47 15.4M
2025-05-28 8.49 8.53 8.35 8.36 12.3M
2025-05-27 8.52 8.64 8.30 8.45 19.6M
2025-05-26 8.56 8.89 8.41 8.65 29.7M
2025-05-23 8.55 8.95 8.45 8.55 27.2M
2025-05-22 8.65 8.78 8.53 8.57 16.8M
2025-05-21 8.80 8.83 8.68 8.72 17.9M
2025-05-20 8.92 8.95 8.72 8.87 35.5M
2025-05-19 8.43 9.06 8.37 8.91 52.2M
2025-05-16 8.13 8.57 8.03 8.42 38.6M
2025-05-15 8.15 8.18 8.07 8.08 9.6M
2025-05-14 8.10 8.20 8.03 8.15 12.5M
2025-05-13 8.32 8.39 8.04 8.16 22.2M
2025-05-12 8.23 8.31 8.17 8.23 17.5M
2025-05-09 8.20 8.48 8.07 8.21 28.4M
2025-05-08 8.30 8.30 8.18 8.21 15.4M
2025-05-07 8.38 8.53 8.17 8.25 23.1M
2025-05-06 8.26 8.33 8.20 8.28 17.5M
2025-04-30 8.17 8.31 8.13 8.16 21.0M
2025-04-29 8.21 8.34 8.09 8.27 18.8M
2025-04-28 8.80 8.93 8.12 8.15 47.9M
2025-04-25 9.08 9.18 8.85 8.99 55.7M
2025-04-24 8.38 9.22 8.38 8.91 87.9M
2025-04-23 8.43 8.47 8.34 8.38 21.3M
2025-04-22 8.40 8.49 8.29 8.41 25.2M
2025-04-21 8.15 8.47 8.13 8.47 33.5M
2025-04-18 8.11 8.34 8.02 8.18 34.9M
2025-04-17 8.39 8.52 8.17 8.19 64.1M
2025-04-16 7.56 8.31 7.55 8.31 30.0M
2025-04-15 7.43 7.59 7.40 7.55 17.0M
2025-04-14 7.18 7.66 7.18 7.42 23.4M
2025-04-11 6.99 7.22 6.99 7.13 13.8M
2025-04-10 7.01 7.21 6.97 7.08 17.1M
2025-04-09 6.58 6.99 6.22 6.92 23.7M
2025-04-08 6.80 6.97 6.45 6.68 26.1M
2025-04-07 7.33 7.46 7.13 7.13 16.1M
2025-04-03 7.96 8.05 7.84 7.92 10.6M
2025-04-02 7.88 8.15 7.85 8.02 14.7M
2025-04-01 7.89 7.99 7.83 7.88 10.1M
2025-03-31 8.03 8.05 7.80 7.88 13.6M
2025-03-28 7.98 8.31 7.97 8.10 18.3M
2025-03-27 7.91 8.15 7.84 8.01 11.5M
2025-03-26 7.92 8.04 7.89 7.96 8.8M
2025-03-25 7.93 7.97 7.85 7.92 9.8M
2025-03-24 8.20 8.26 7.77 7.95 24.6M
2025-03-21 8.21 8.36 8.16 8.26 14.3M
2025-03-20 8.29 8.41 8.23 8.26 12.6M
2025-03-19 8.47 8.48 8.28 8.31 14.7M
2025-03-18 8.47 8.52 8.37 8.50 19.4M
2025-03-17 8.20 8.62 8.19 8.48 34.2M
2025-03-14 8.11 8.20 8.09 8.20 14.0M
2025-03-13 8.26 8.31 8.09 8.15 18.5M
2025-03-12 8.30 8.38 8.23 8.33 26.4M
2025-03-11 8.27 8.67 8.24 8.42 41.3M
2025-03-10 8.15 8.24 8.07 8.17 14.2M
2025-03-07 8.17 8.28 8.08 8.20 17.8M
2025-03-06 8.22 8.25 8.13 8.20 16.5M
2025-03-05 8.22 8.23 8.03 8.11 14.4M
2025-03-04 8.02 8.22 7.99 8.22 14.1M
2025-03-03 7.97 8.20 7.88 8.10 20.7M
2025-02-28 8.25 8.29 8.00 8.05 28.5M
2025-02-27 8.23 8.70 8.22 8.37 43.5M
2025-02-26 8.20 8.26 8.15 8.22 16.2M
2025-02-25 8.22 8.29 8.12 8.18 19.2M
2025-02-24 8.38 8.46 8.24 8.33 22.3M
2025-02-21 8.40 8.43 8.17 8.38 25.6M
2025-02-20 8.31 8.47 8.20 8.40 20.6M
2025-02-19 8.18 8.39 8.17 8.38 18.9M
2025-02-18 8.56 8.58 8.15 8.17 25.9M
2025-02-17 8.49 8.65 8.46 8.56 24.9M
2025-02-14 8.82 8.86 8.51 8.58 32.8M
2025-02-13 8.96 9.08 8.81 8.82 30.8M
2025-02-12 8.81 9.20 8.77 8.95 36.5M
2025-02-11 9.07 9.26 8.80 8.83 43.1M
2025-02-10 8.90 8.99 8.70 8.99 43.0M
2025-02-07 8.47 8.99 8.40 8.98 51.0M
2025-02-06 8.30 8.49 8.23 8.46 29.4M
2025-02-05 8.15 8.39 8.00 8.38 34.3M
2025-01-27 8.14 8.68 8.10 8.35 51.9M
2025-01-24 7.83 7.92 7.70 7.89 19.7M
2025-01-23 7.95 8.23 7.82 7.82 31.8M
2025-01-22 8.00 8.00 7.76 7.80 20.6M
2025-01-21 7.96 8.24 7.84 8.06 31.6M
2025-01-20 7.94 8.04 7.85 7.91 18.4M
2025-01-17 8.03 8.04 7.75 7.93 27.5M
2025-01-16 8.16 8.42 8.02 8.11 27.4M
2025-01-15 8.41 8.48 8.08 8.11 29.1M
2025-01-14 8.10 8.38 8.10 8.38 31.4M
2025-01-13 7.95 8.07 7.79 7.97 31.1M
2025-01-10 8.40 8.74 8.25 8.25 40.7M
2025-01-09 8.57 8.67 8.35 8.49 44.3M
2025-01-08 8.39 8.71 8.09 8.56 79.2M
2025-01-07 7.47 8.10 7.44 8.10 11.8M
2025-01-06 7.78 7.88 7.31 7.36 36.7M
2025-01-03 8.26 8.35 7.78 7.84 47.3M
2025-01-02 8.94 9.11 8.30 8.37 72.3M