华胜天成

600410
🏛️ 中国 →
18.81
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 19.51 19.80 19.48 19.67 11,535.0K
09:35 19.69 19.74 19.39 19.39 7,529.9K
09:40 19.38 19.45 19.30 19.36 10,889.9K
09:45 19.36 19.40 19.26 19.40 7,589.6K
09:50 19.41 19.41 19.10 19.13 8,740.2K
09:55 19.12 19.26 19.08 19.21 6,219.7K
10:00 19.22 19.22 19.13 19.16 3,769.7K
10:05 19.16 19.18 19.10 19.17 3,852.4K
10:10 19.18 19.18 19.04 19.07 5,306.0K
10:15 19.06 19.17 19.06 19.12 3,800.2K
10:20 19.12 19.17 19.11 19.15 2,109.0K
10:25 19.18 19.23 19.17 19.19 2,202.3K
10:30 19.18 19.22 19.14 19.20 1,732.4K
10:35 19.20 19.20 19.08 19.11 1,842.1K
10:40 19.11 19.13 19.08 19.12 1,550.9K
10:45 19.12 19.21 19.12 19.19 1,183.7K
10:50 19.19 19.19 19.13 19.14 1,083.8K
10:55 19.14 19.18 19.14 19.17 797.5K
11:00 19.18 19.25 19.17 19.23 1,190.1K
11:05 19.24 19.24 19.17 19.18 939.1K
11:10 19.18 19.20 19.15 19.20 725.1K
11:15 19.19 19.20 19.14 19.14 840.6K
11:20 19.15 19.16 19.12 19.14 937.7K
11:25 19.13 19.14 19.11 19.13 805.0K
13:00 19.14 19.14 19.06 19.09 2,554.4K
13:05 19.09 19.09 19.06 19.07 1,358.6K
13:10 19.07 19.11 19.06 19.10 1,362.2K
13:15 19.12 19.15 19.10 19.11 819.2K
13:20 19.10 19.13 19.08 19.09 1,187.5K
13:25 19.09 19.10 19.07 19.08 1,429.0K
13:30 19.08 19.09 19.01 19.03 3,326.4K
13:35 19.03 19.04 19.00 19.01 2,290.9K
13:40 19.01 19.03 18.98 19.01 4,120.4K
13:45 19.01 19.06 18.96 19.06 2,711.6K
13:50 19.06 19.06 18.93 18.94 2,790.7K
13:55 18.94 18.97 18.92 18.93 2,278.1K
14:00 18.93 19.02 18.92 19.00 2,287.6K
14:05 19.00 19.00 18.93 18.95 1,391.0K
14:10 18.95 18.96 18.88 18.88 2,740.6K
14:15 18.89 18.94 18.88 18.92 1,863.4K
14:20 18.92 18.96 18.88 18.89 1,808.0K
14:25 18.88 18.90 18.82 18.88 3,273.7K
14:30 18.88 18.93 18.81 18.83 2,373.3K
14:35 18.83 18.86 18.80 18.82 2,352.3K
14:40 18.83 18.92 18.82 18.92 2,610.9K
14:45 18.92 18.94 18.86 18.89 2,426.9K
14:50 18.88 18.89 18.82 18.82 4,415.1K
14:55 18.82 18.83 18.81 18.82 3,608.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 19.50 19.80 18.80 18.81 146.3M
2025-09-25 19.96 20.45 19.78 19.78 159.3M
2025-09-24 19.75 20.08 19.37 19.91 154.2M
2025-09-23 21.01 21.65 19.65 20.18 253.9M
2025-09-22 21.51 22.44 21.20 21.34 244.1M
2025-09-19 24.00 24.14 22.01 22.25 291.3M
2025-09-18 21.70 24.51 21.70 23.80 481.9M
2025-09-17 21.70 23.00 21.56 22.28 435.1M
2025-09-16 19.45 21.51 19.36 21.51 339.5M
2025-09-15 20.54 20.59 19.53 19.55 248.7M
2025-09-12 19.40 21.19 19.25 20.53 354.6M
2025-09-11 18.79 19.67 18.29 19.40 231.7M
2025-09-10 18.20 18.98 18.11 18.56 180.5M
2025-09-09 18.79 18.90 18.03 18.11 151.0M
2025-09-08 19.51 19.64 18.69 18.79 195.2M
2025-09-05 19.50 19.69 18.87 19.50 241.3M
2025-09-04 21.47 21.85 19.53 19.53 327.5M
2025-09-03 24.19 24.20 21.48 21.70 324.8M
2025-09-02 23.33 24.40 22.25 23.87 386.8M
2025-09-01 22.16 24.39 21.48 23.08 348.7M
2025-08-29 24.88 24.90 23.49 23.49 398.6M
2025-08-28 24.53 26.79 24.53 26.10 433.4M
2025-08-27 25.89 26.85 23.95 24.53 486.1M
2025-08-26 24.00 25.58 23.00 25.58 401.4M
2025-08-25 22.19 23.25 21.62 23.25 523.1M
2025-08-22 20.75 22.00 20.23 21.14 416.3M
2025-08-21 21.55 21.77 19.93 20.39 352.9M
2025-08-20 21.65 22.75 20.48 21.09 482.2M
2025-08-19 21.92 22.75 21.46 22.75 409.0M
2025-08-18 19.61 20.68 19.49 20.68 165.2M
2025-08-15 18.70 19.45 17.82 18.80 457.9M
2025-08-14 16.12 17.81 16.11 17.81 352.1M
2025-08-13 16.08 17.07 15.26 16.19 533.9M
2025-08-12 13.75 15.62 13.67 15.62 409.6M
2025-08-11 12.58 14.20 12.58 14.20 414.5M
2025-08-08 13.46 13.90 12.40 12.91 365.9M
2025-08-07 12.25 13.19 11.92 13.19 181.5M
2025-08-06 11.21 12.40 11.12 11.99 245.6M
2025-08-05 11.15 11.35 11.06 11.30 157.6M
2025-08-04 10.53 11.39 10.53 11.28 198.7M
2025-08-01 11.16 11.16 10.65 10.76 145.1M
2025-07-31 10.48 11.20 10.44 10.92 260.7M
2025-07-30 10.75 10.76 10.24 10.38 131.0M
2025-07-29 10.65 10.97 10.59 10.83 149.0M
2025-07-28 10.89 11.04 10.62 10.74 165.4M
2025-07-25 11.00 11.28 10.71 10.87 337.0M
2025-07-24 10.00 10.81 9.95 10.81 162.3M
2025-07-23 10.00 10.03 9.75 9.83 87.8M
2025-07-22 9.90 10.40 9.86 10.10 120.8M
2025-07-21 9.92 9.98 9.82 9.95 64.6M
2025-07-18 10.27 10.27 9.95 10.00 110.3M
2025-07-17 9.84 10.22 9.75 10.22 150.9M
2025-07-16 9.88 10.15 9.81 9.88 107.8M
2025-07-15 9.72 9.88 9.62 9.85 100.7M
2025-07-14 9.88 9.97 9.70 9.82 67.4M
2025-07-11 9.76 9.95 9.57 9.87 105.1M
2025-07-10 9.67 9.80 9.60 9.68 50.4M
2025-07-09 9.83 9.89 9.64 9.71 81.5M
2025-07-08 9.69 9.89 9.62 9.79 110.6M
2025-07-07 9.36 9.93 9.32 9.72 108.1M
2025-07-04 9.45 9.76 9.40 9.43 67.9M
2025-07-03 9.35 9.57 9.34 9.49 50.0M
2025-07-02 9.51 9.51 9.29 9.35 48.7M
2025-07-01 9.62 9.64 9.46 9.56 56.0M
2025-06-30 9.52 9.66 9.51 9.59 63.6M
2025-06-27 9.50 9.61 9.43 9.52 59.9M
2025-06-26 9.41 9.68 9.40 9.52 101.7M
2025-06-25 9.25 9.51 9.17 9.49 103.3M
2025-06-24 8.92 9.25 8.88 9.23 64.0M
2025-06-23 8.62 8.93 8.60 8.93 45.6M
2025-06-20 8.98 9.00 8.70 8.73 52.1M
2025-06-19 9.15 9.27 8.93 8.97 58.7M
2025-06-18 9.10 9.24 9.02 9.17 53.3M
2025-06-17 9.14 9.19 9.07 9.11 35.0M
2025-06-16 8.91 9.17 8.91 9.14 40.7M
2025-06-13 9.18 9.20 8.96 9.00 58.0M
2025-06-12 9.24 9.32 9.18 9.22 44.7M
2025-06-11 9.21 9.40 9.21 9.29 47.1M
2025-06-10 9.62 9.65 9.16 9.29 96.0M
2025-06-09 9.49 9.70 9.45 9.60 78.2M
2025-06-06 9.59 9.59 9.40 9.47 72.3M
2025-06-05 9.41 9.74 9.30 9.63 126.2M
2025-06-04 9.28 9.49 9.26 9.41 63.3M
2025-06-03 9.20 9.45 9.20 9.28 49.6M
2025-05-30 9.52 9.54 9.32 9.33 71.4M
2025-05-29 9.45 9.64 9.45 9.59 77.2M
2025-05-28 9.58 9.64 9.40 9.45 76.6M
2025-05-27 9.85 9.85 9.51 9.60 110.1M
2025-05-26 9.75 9.95 9.68 9.90 97.7M
2025-05-23 9.92 10.29 9.74 9.82 143.5M
2025-05-22 9.86 10.23 9.82 10.02 144.9M
2025-05-21 10.16 10.19 9.87 9.95 125.4M
2025-05-20 10.54 10.65 10.12 10.15 207.2M
2025-05-19 10.63 11.05 10.57 10.70 215.0M
2025-05-16 10.19 10.94 10.19 10.79 314.7M
2025-05-15 10.70 10.80 10.19 10.30 272.8M
2025-05-14 9.72 10.68 9.68 10.68 191.5M
2025-05-13 10.06 10.10 9.68 9.71 187.0M
2025-05-12 9.99 10.18 9.81 10.02 244.4M
2025-05-09 10.79 11.08 9.98 9.98 352.6M
2025-05-08 11.28 11.98 10.62 10.71 495.0M
2025-05-07 11.00 11.00 10.80 11.00 112.3M
2025-05-06 10.00 10.00 9.79 10.00 136.7M
2025-04-30 8.52 9.37 8.36 9.09 182.2M
2025-04-29 8.30 9.06 8.30 8.52 121.5M
2025-04-28 8.28 8.72 8.27 8.48 142.3M
2025-04-25 7.95 8.03 7.85 7.97 49.7M
2025-04-24 7.85 8.05 7.74 7.89 70.9M
2025-04-23 7.85 7.98 7.81 7.84 37.8M
2025-04-22 7.90 7.95 7.76 7.79 35.6M
2025-04-21 7.57 7.95 7.51 7.89 50.2M
2025-04-18 7.54 7.64 7.49 7.58 23.9M
2025-04-17 7.48 7.73 7.46 7.57 30.7M
2025-04-16 7.74 7.74 7.41 7.53 38.9M
2025-04-15 7.75 7.83 7.65 7.75 37.5M
2025-04-14 7.71 7.89 7.70 7.74 46.4M
2025-04-11 7.35 7.68 7.32 7.57 48.6M
2025-04-10 7.40 7.62 7.37 7.44 58.9M
2025-04-09 6.80 7.28 6.30 7.22 82.6M
2025-04-08 6.93 7.24 6.63 6.92 82.2M
2025-04-07 7.55 7.60 7.34 7.34 22.9M
2025-04-03 8.10 8.32 8.06 8.15 30.9M
2025-04-02 8.20 8.28 8.10 8.20 30.3M
2025-04-01 8.50 8.58 8.13 8.20 46.6M
2025-03-31 8.68 8.69 8.28 8.45 47.6M
2025-03-28 8.85 8.98 8.75 8.80 33.5M
2025-03-27 8.87 9.10 8.65 8.92 50.7M
2025-03-26 8.77 8.94 8.73 8.86 37.3M
2025-03-25 8.80 9.13 8.55 8.84 61.7M
2025-03-24 9.02 9.07 8.49 8.80 62.3M
2025-03-21 9.35 9.35 9.02 9.02 72.7M
2025-03-20 9.56 9.67 9.42 9.43 93.3M
2025-03-19 9.17 9.99 9.07 9.69 163.1M
2025-03-18 9.22 9.35 9.14 9.22 56.5M
2025-03-17 9.25 9.30 9.10 9.17 54.0M
2025-03-14 9.12 9.24 9.00 9.22 60.9M
2025-03-13 9.55 9.55 9.05 9.11 85.0M
2025-03-12 9.44 9.72 9.41 9.59 100.5M
2025-03-11 9.35 9.50 9.23 9.40 86.5M
2025-03-10 9.60 9.87 9.45 9.57 95.2M
2025-03-07 9.66 10.56 9.64 9.78 200.5M
2025-03-06 9.48 9.86 9.40 9.61 128.8M
2025-03-05 9.08 9.44 9.04 9.40 107.0M
2025-03-04 8.75 9.13 8.70 9.07 78.5M
2025-03-03 8.90 9.07 8.66 8.87 88.9M
2025-02-28 9.52 9.52 8.86 8.96 130.8M
2025-02-27 10.12 10.23 9.50 9.62 145.7M
2025-02-26 10.47 10.47 10.06 10.15 142.2M
2025-02-25 10.23 10.88 9.83 10.46 205.2M
2025-02-24 10.68 11.24 10.40 10.60 206.2M
2025-02-21 10.70 10.87 10.31 10.59 217.9M
2025-02-20 10.50 10.66 10.38 10.58 231.7M
2025-02-19 10.97 11.20 10.30 10.88 426.7M
2025-02-18 9.75 10.78 9.70 10.78 266.0M
2025-02-17 9.69 10.33 9.53 9.80 247.4M
2025-02-14 9.44 9.82 9.43 9.51 208.8M
2025-02-13 9.68 9.69 9.33 9.34 198.5M
2025-02-12 9.30 10.14 9.21 9.83 248.1M
2025-02-11 9.70 9.97 9.50 9.56 239.1M
2025-02-10 9.78 10.34 9.59 10.03 339.5M
2025-02-07 8.88 9.92 8.83 9.58 381.9M
2025-02-06 9.17 9.23 8.62 9.02 280.1M
2025-02-05 9.22 9.72 9.13 9.25 276.2M
2025-01-27 9.03 9.49 8.58 9.00 339.7M
2025-01-24 7.90 8.81 7.74 8.81 298.1M
2025-01-23 8.40 8.58 7.98 8.01 339.4M
2025-01-22 7.49 7.94 7.40 7.94 175.2M
2025-01-21 7.48 7.52 7.11 7.22 96.8M
2025-01-20 7.53 7.58 7.36 7.43 88.8M
2025-01-17 7.76 7.76 7.45 7.48 129.5M
2025-01-16 7.69 7.88 7.41 7.76 224.1M
2025-01-15 7.61 7.91 7.53 7.67 259.6M
2025-01-14 6.83 7.43 6.77 7.43 149.3M
2025-01-13 6.99 7.15 6.66 6.75 186.8M
2025-01-10 7.50 8.05 7.28 7.29 296.9M
2025-01-09 6.89 7.59 6.86 7.59 258.2M
2025-01-08 6.70 7.06 6.53 6.90 140.1M
2025-01-07 6.50 6.75 6.46 6.74 85.6M
2025-01-06 6.58 6.63 6.35 6.46 68.4M
2025-01-03 7.11 7.14 6.54 6.58 107.3M
2025-01-02 7.24 7.35 6.99 7.10 79.8M