华平股份

300074
🏛️ 中国 →
4.73
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
2021-12-31 4.16 4.24 4.09 4.22 12.6M
2021-12-30 4.03 4.18 3.99 4.14 10.5M
2021-12-29 4.05 4.06 3.95 4.02 7.3M
2021-12-28 3.97 4.10 3.92 4.04 8.8M
2021-12-27 3.89 3.96 3.83 3.95 6.3M
2021-12-24 4.08 4.08 3.89 3.89 6.5M
2021-12-23 4.14 4.16 4.00 4.05 10.4M
2021-12-22 4.20 4.28 4.13 4.15 10.5M
2021-12-21 4.00 4.21 4.00 4.19 15.6M
2021-12-20 4.10 4.13 4.02 4.04 8.7M
2021-12-17 4.11 4.14 4.00 4.07 11.0M
2021-12-16 4.05 4.12 4.00 4.09 17.0M
2021-12-15 4.09 4.11 3.99 4.03 17.1M
2021-12-14 3.86 4.11 3.80 4.06 23.2M
2021-12-13 3.79 3.88 3.76 3.86 6.8M
2021-12-10 3.80 3.83 3.76 3.78 4.4M
2021-12-09 3.81 3.83 3.77 3.80 3.3M
2021-12-08 3.81 3.85 3.77 3.81 4.3M
2021-12-07 3.84 3.88 3.76 3.80 4.3M
2021-12-06 3.92 3.93 3.80 3.81 6.7M
2021-12-03 3.96 3.99 3.93 3.95 4.0M
2021-12-02 4.05 4.05 3.92 3.94 6.3M
2021-12-01 3.96 4.02 3.94 4.02 7.8M
2021-11-30 3.98 4.01 3.90 3.95 7.6M
2021-11-29 3.86 3.99 3.83 3.92 8.0M
2021-11-26 3.93 3.95 3.84 3.88 6.9M
2021-11-25 3.98 4.04 3.91 3.95 8.6M
2021-11-24 3.90 3.94 3.85 3.92 6.0M
2021-11-23 3.88 3.98 3.85 3.90 9.6M
2021-11-22 3.90 3.98 3.88 3.90 5.1M
2021-11-19 3.80 3.93 3.79 3.91 7.9M
2021-11-18 3.90 3.93 3.79 3.81 7.4M
2021-11-17 3.80 3.90 3.77 3.90 8.2M
2021-11-16 3.88 3.92 3.78 3.81 9.0M
2021-11-15 3.73 3.84 3.69 3.82 7.5M
2021-11-12 3.66 3.76 3.64 3.75 5.8M
2021-11-11 3.63 3.69 3.60 3.67 5.0M
2021-11-10 3.58 3.65 3.56 3.64 4.3M
2021-11-09 3.57 3.61 3.56 3.58 3.7M
2021-11-08 3.59 3.59 3.52 3.57 4.9M
2021-11-05 3.48 3.61 3.48 3.54 7.7M
2021-11-04 3.47 3.52 3.45 3.49 4.1M
2021-11-03 3.39 3.51 3.36 3.45 4.0M
2021-11-02 3.51 3.53 3.34 3.38 4.2M
2021-11-01 3.45 3.51 3.43 3.49 4.0M
2021-10-29 3.33 3.47 3.33 3.44 6.6M
2021-10-28 3.38 3.39 3.29 3.32 3.8M
2021-10-27 3.50 3.52 3.32 3.38 10.0M
2021-10-26 3.60 3.61 3.49 3.50 6.7M
2021-10-25 3.66 3.67 3.60 3.63 5.3M
2021-10-22 3.69 3.73 3.68 3.70 3.6M
2021-10-21 3.79 3.79 3.69 3.71 4.3M
2021-10-20 3.85 3.85 3.76 3.77 4.8M
2021-10-19 3.92 3.93 3.84 3.85 3.7M
2021-10-18 3.88 3.94 3.82 3.92 3.8M
2021-10-15 3.96 3.99 3.90 3.90 3.5M
2021-10-14 3.93 3.97 3.87 3.96 4.4M
2021-10-13 3.95 4.04 3.95 3.97 5.5M
2021-10-12 4.01 4.15 3.93 3.96 7.9M
2021-10-11 4.00 4.02 3.92 3.99 4.4M
2021-10-08 3.86 4.03 3.86 4.00 7.7M
2021-09-30 3.75 3.88 3.74 3.84 6.0M
2021-09-29 3.74 3.79 3.68 3.69 5.8M
2021-09-28 3.75 3.79 3.72 3.75 4.4M
2021-09-27 3.92 3.96 3.70 3.75 7.6M
2021-09-24 3.99 4.03 3.88 3.91 6.9M
2021-09-23 3.91 4.07 3.91 4.00 6.8M
2021-09-22 3.93 3.93 3.87 3.92 5.2M
2021-09-17 4.05 4.09 3.89 3.95 7.8M
2021-09-16 4.11 4.19 4.04 4.05 5.9M
2021-09-15 4.08 4.17 4.06 4.11 6.2M
2021-09-14 4.17 4.22 4.06 4.08 8.6M
2021-09-13 4.16 4.22 4.11 4.17 5.3M
2021-09-10 4.20 4.22 4.11 4.16 8.4M
2021-09-09 4.20 4.30 4.17 4.19 11.7M
2021-09-08 4.02 4.20 4.02 4.20 12.8M
2021-09-07 3.97 4.06 3.95 4.03 9.0M
2021-09-06 3.92 3.97 3.89 3.97 6.7M
2021-09-03 3.90 3.96 3.86 3.92 9.1M
2021-09-02 3.85 3.88 3.79 3.87 5.6M
2021-09-01 3.87 3.89 3.79 3.86 7.7M
2021-08-31 3.89 3.92 3.80 3.85 7.1M
2021-08-30 3.89 3.95 3.86 3.89 6.3M
2021-08-27 3.97 3.98 3.84 3.89 8.0M
2021-08-26 4.06 4.07 3.97 3.98 8.0M
2021-08-25 4.07 4.11 4.05 4.05 6.5M
2021-08-24 4.11 4.17 4.05 4.08 8.1M
2021-08-23 4.01 4.16 4.01 4.15 8.5M
2021-08-20 4.07 4.07 3.94 4.01 5.7M
2021-08-19 4.08 4.14 4.05 4.07 5.8M
2021-08-18 4.01 4.09 4.01 4.08 6.2M
2021-08-17 4.26 4.26 4.00 4.02 12.2M
2021-08-16 4.26 4.30 4.21 4.26 5.3M
2021-08-13 4.40 4.40 4.25 4.28 7.1M
2021-08-12 4.42 4.46 4.32 4.35 8.3M
2021-08-11 4.23 4.38 4.23 4.38 11.7M
2021-08-10 4.15 4.29 4.13 4.26 9.5M
2021-08-09 4.24 4.24 4.12 4.17 6.4M
2021-08-06 4.33 4.33 4.17 4.18 6.5M
2021-08-05 4.25 4.28 4.18 4.27 10.5M
2021-08-04 4.25 4.35 4.25 4.30 9.0M
2021-08-03 4.19 4.34 4.17 4.26 13.3M
2021-08-02 4.11 4.19 4.08 4.17 8.3M
2021-07-30 3.96 4.14 3.96 4.13 9.1M
2021-07-29 3.85 3.99 3.83 3.95 7.3M
2021-07-28 4.04 4.06 3.78 3.81 9.7M
2021-07-27 4.08 4.15 4.04 4.06 8.5M
2021-07-26 4.18 4.19 4.03 4.07 9.4M
2021-07-23 4.36 4.37 4.16 4.18 12.1M
2021-07-22 4.31 4.39 4.25 4.38 12.0M
2021-07-21 4.26 4.36 4.21 4.28 11.5M
2021-07-20 4.23 4.23 4.12 4.21 8.3M
2021-07-19 4.15 4.27 4.04 4.27 13.6M
2021-07-16 4.21 4.23 4.12 4.15 11.8M
2021-07-15 4.41 4.50 4.17 4.17 22.1M
2021-07-14 4.55 4.77 4.40 4.47 30.8M
2021-07-13 4.31 4.93 4.29 4.61 45.1M
2021-07-12 4.17 4.33 4.15 4.29 13.5M
2021-07-09 4.15 4.21 4.12 4.15 5.8M
2021-07-08 4.22 4.24 4.13 4.17 6.6M
2021-07-07 4.24 4.27 4.19 4.21 6.7M
2021-07-06 4.26 4.29 4.19 4.24 8.6M
2021-07-05 4.17 4.30 4.17 4.29 10.7M
2021-07-02 4.04 4.19 4.02 4.18 12.6M
2021-07-01 4.16 4.33 4.02 4.04 14.6M
2021-06-30 4.17 4.23 4.09 4.16 9.6M
2021-06-29 4.09 4.19 4.06 4.15 9.0M
2021-06-28 4.12 4.12 4.05 4.11 5.8M
2021-06-25 4.19 4.23 4.06 4.11 9.1M
2021-06-24 4.27 4.34 4.15 4.18 11.3M
2021-06-23 4.31 4.41 4.25 4.31 12.6M
2021-06-22 4.38 4.39 4.25 4.33 14.1M
2021-06-21 4.24 4.47 4.22 4.44 17.2M
2021-06-18 4.30 4.38 4.20 4.28 16.4M
2021-06-17 4.39 4.46 4.25 4.35 25.3M
2021-06-16 4.30 4.58 4.29 4.48 26.6M
2021-06-15 4.35 4.62 4.28 4.38 30.1M
2021-06-11 4.31 4.38 4.18 4.35 25.7M
2021-06-10 4.06 4.28 4.02 4.26 23.9M
2021-06-09 3.97 4.13 3.96 4.06 13.3M
2021-06-08 3.87 4.03 3.87 3.99 14.2M
2021-06-07 3.89 3.91 3.80 3.88 9.6M
2021-06-04 3.94 3.96 3.83 3.88 7.6M
2021-06-03 3.89 3.99 3.88 3.93 9.0M
2021-06-02 3.92 3.95 3.89 3.90 7.1M
2021-06-01 3.91 3.94 3.84 3.94 9.1M
2021-05-31 3.86 3.97 3.83 3.90 8.6M
2021-05-28 3.93 3.94 3.82 3.82 8.8M
2021-05-27 3.94 3.98 3.90 3.94 9.5M
2021-05-26 4.00 4.10 3.90 3.93 15.2M
2021-05-25 3.95 4.18 3.92 3.99 24.6M
2021-05-24 3.80 3.90 3.76 3.90 9.2M
2021-05-21 3.70 3.84 3.69 3.79 9.0M
2021-05-20 3.75 3.80 3.70 3.71 6.3M
2021-05-19 3.75 3.84 3.73 3.80 7.3M
2021-05-18 3.73 3.79 3.72 3.77 6.4M
2021-05-17 3.85 3.89 3.72 3.76 11.1M
2021-05-14 3.70 3.94 3.68 3.87 15.8M
2021-05-13 3.65 3.72 3.64 3.69 6.6M
2021-05-12 3.60 3.69 3.58 3.68 5.0M
2021-05-11 3.57 3.61 3.55 3.60 3.7M
2021-05-10 3.58 3.62 3.53 3.57 4.3M
2021-05-07 3.57 3.62 3.54 3.60 3.8M
2021-05-06 3.53 3.59 3.50 3.57 3.5M
2021-04-30 3.60 3.62 3.50 3.53 4.5M
2021-04-29 3.70 3.71 3.60 3.62 4.8M
2021-04-28 3.72 3.73 3.60 3.61 6.2M
2021-04-27 3.76 3.78 3.68 3.72 7.1M
2021-04-26 3.78 3.85 3.75 3.79 6.2M
2021-04-23 3.87 3.88 3.76 3.80 5.9M
2021-04-22 3.84 3.88 3.80 3.88 6.3M
2021-04-21 3.77 3.87 3.73 3.84 8.2M
2021-04-20 3.87 3.89 3.78 3.80 7.9M
2021-04-19 3.83 3.89 3.80 3.86 8.2M
2021-04-16 3.69 3.84 3.67 3.83 12.0M
2021-04-15 3.63 3.72 3.60 3.68 5.9M
2021-04-14 3.58 3.63 3.54 3.63 5.0M
2021-04-13 3.62 3.64 3.56 3.58 4.3M
2021-04-12 3.70 3.74 3.62 3.65 5.9M
2021-04-09 3.65 3.72 3.64 3.71 5.6M
2021-04-08 3.73 3.74 3.64 3.65 5.4M
2021-04-07 3.73 3.74 3.67 3.74 5.6M
2021-04-06 3.70 3.73 3.66 3.71 5.9M
2021-04-02 3.61 3.72 3.58 3.68 8.7M
2021-04-01 3.55 3.64 3.48 3.62 9.2M
2021-03-31 3.55 3.56 3.49 3.55 3.9M
2021-03-30 3.69 3.69 3.52 3.53 7.0M
2021-03-29 3.62 3.69 3.60 3.67 6.8M
2021-03-26 3.58 3.64 3.50 3.62 6.2M
2021-03-25 3.54 3.63 3.48 3.56 7.5M
2021-03-24 3.58 3.66 3.52 3.54 6.6M
2021-03-23 3.67 3.69 3.57 3.59 6.1M
2021-03-22 3.65 3.69 3.62 3.67 6.7M
2021-03-19 3.59 3.72 3.56 3.65 8.3M
2021-03-18 3.85 3.87 3.67 3.69 12.5M
2021-03-17 3.75 3.83 3.71 3.73 6.5M
2021-03-16 3.64 3.76 3.62 3.76 7.1M
2021-03-15 3.66 3.70 3.56 3.64 5.9M
2021-03-12 3.66 3.77 3.61 3.63 8.9M
2021-03-11 3.49 3.63 3.46 3.63 6.7M
2021-03-10 3.69 3.71 3.52 3.52 6.7M
2021-03-09 3.76 3.85 3.60 3.67 8.6M
2021-03-08 3.84 3.88 3.74 3.74 6.8M
2021-03-05 3.69 3.84 3.67 3.82 8.2M
2021-03-04 3.72 3.77 3.69 3.71 5.4M
2021-03-03 3.71 3.74 3.65 3.72 6.7M
2021-03-02 3.74 3.78 3.66 3.68 5.6M
2021-03-01 3.64 3.79 3.64 3.73 8.3M
2021-02-26 3.46 3.71 3.46 3.64 9.7M
2021-02-25 3.68 3.71 3.54 3.55 5.7M
2021-02-24 3.56 3.69 3.56 3.63 6.8M
2021-02-23 3.63 3.68 3.56 3.57 7.1M
2021-02-22 3.58 3.74 3.56 3.62 9.5M
2021-02-19 3.36 3.57 3.33 3.57 8.2M
2021-02-18 3.27 3.44 3.27 3.37 10.6M
2021-02-10 3.21 3.26 3.16 3.20 5.1M
2021-02-09 3.10 3.20 3.07 3.19 6.5M
2021-02-08 3.13 3.19 3.07 3.09 5.9M
2021-02-05 3.15 3.27 3.12 3.13 5.4M
2021-02-04 3.28 3.28 3.07 3.12 7.2M
2021-02-03 3.41 3.44 3.24 3.25 9.0M
2021-02-02 3.44 3.53 3.38 3.42 8.2M
2021-02-01 3.43 3.59 3.42 3.44 7.3M
2021-01-29 3.63 3.63 3.45 3.48 8.6M
2021-01-28 3.51 3.69 3.46 3.61 9.7M
2021-01-27 3.57 3.63 3.50 3.53 7.1M
2021-01-26 3.64 3.76 3.55 3.59 8.9M
2021-01-25 3.68 3.76 3.56 3.57 10.8M
2021-01-22 3.99 4.08 3.74 3.78 12.4M
2021-01-21 3.75 3.85 3.71 3.81 6.2M
2021-01-20 3.81 3.83 3.72 3.77 7.1M
2021-01-19 3.77 3.87 3.75 3.81 7.5M
2021-01-18 3.65 3.82 3.65 3.75 8.0M
2021-01-15 3.52 3.75 3.51 3.68 11.8M
2021-01-14 3.46 3.62 3.37 3.54 12.8M
2021-01-13 3.66 3.68 3.43 3.48 15.3M
2021-01-12 3.71 3.83 3.63 3.65 9.3M
2021-01-11 3.89 3.98 3.68 3.69 9.5M
2021-01-08 3.72 3.94 3.68 3.88 11.5M
2021-01-07 4.01 4.03 3.72 3.78 15.1M
2021-01-06 4.20 4.20 3.98 4.02 12.1M
2021-01-05 4.30 4.33 4.16 4.20 6.9M
2021-01-04 4.21 4.29 4.18 4.28 6.6M