恒玄科技

688608
🏛️ 中国 →
277.38
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
09:30 259.47 264.57 259.30 261.79 1,009.6K
09:35 261.80 269.33 261.80 269.33 902.7K
09:40 270.00 271.76 267.54 270.79 909.2K
09:45 270.78 271.60 268.00 268.00 565.2K
09:50 268.15 268.19 266.66 267.12 242.7K
09:55 267.05 268.19 266.15 266.73 228.3K
10:00 266.73 267.64 266.04 267.36 199.1K
10:05 267.34 268.17 267.03 267.86 186.5K
10:10 267.55 268.19 266.61 267.53 126.3K
10:15 267.62 268.99 267.35 268.90 136.9K
10:20 268.70 271.91 268.70 271.91 431.9K
10:25 271.98 273.40 271.38 272.00 406.9K
10:30 272.01 273.53 271.45 271.49 213.1K
10:35 271.39 271.99 271.01 271.31 97.0K
10:40 271.56 271.56 268.80 269.06 95.8K
10:45 269.06 269.66 268.50 269.24 59.9K
10:50 269.20 271.17 268.42 270.67 69.5K
10:55 270.64 270.97 269.27 270.00 100.0K
11:00 270.20 270.99 269.64 270.16 65.7K
11:05 270.50 270.50 269.34 270.00 71.5K
11:10 270.00 270.36 268.73 268.90 87.4K
11:15 269.02 269.98 268.66 268.90 58.8K
11:20 268.86 269.97 268.50 269.15 65.5K
11:25 269.05 269.84 268.70 269.60 44.6K
13:00 269.65 270.20 269.10 269.10 75.5K
13:05 269.12 270.70 268.98 270.45 116.1K
13:10 269.80 270.54 269.51 270.39 85.0K
13:15 270.42 272.45 269.81 272.21 183.2K
13:20 272.13 273.88 270.52 273.88 386.5K
13:25 273.88 275.00 273.88 274.11 279.1K
13:30 274.48 275.00 273.40 273.40 241.3K
13:35 273.57 274.00 272.54 273.00 101.5K
13:40 273.00 273.25 271.61 271.61 77.6K
13:45 271.60 272.61 271.44 271.55 63.4K
13:50 271.56 272.04 270.92 270.92 69.5K
13:55 270.92 271.76 270.10 271.34 57.5K
14:00 271.33 271.33 270.00 270.01 72.2K
14:05 270.02 270.08 269.28 269.92 71.0K
14:10 269.92 270.25 269.87 269.88 51.8K
14:15 269.86 269.99 269.81 269.90 36.6K
14:20 269.90 271.42 269.90 271.11 70.3K
14:25 271.33 271.33 270.20 270.45 43.2K
14:30 270.48 270.93 270.44 270.44 53.8K
14:35 270.43 270.89 270.41 270.42 59.5K
14:40 270.41 270.60 270.00 270.08 68.7K
14:45 270.07 270.60 270.05 270.37 66.2K
14:50 270.39 271.16 270.25 271.07 119.9K
14:55 271.00 271.50 270.88 271.38 62.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 274.32 280.88 267.00 277.38 4.9M
2025-09-26 276.13 283.37 273.58 274.97 6.2M
2025-09-25 266.99 279.79 265.70 277.10 7.0M
2025-09-24 261.01 269.78 259.92 265.17 6.0M
2025-09-23 274.12 274.12 255.10 261.00 7.0M
2025-09-22 258.48 275.00 258.48 271.40 8.9M
2025-09-19 260.00 261.38 252.26 252.95 4.9M
2025-09-18 265.00 273.44 254.88 260.88 8.1M
2025-09-17 259.13 268.20 255.01 264.08 5.2M
2025-09-16 258.40 261.29 254.80 259.49 4.6M
2025-09-15 258.99 261.47 253.20 258.63 5.9M
2025-09-12 257.92 261.00 254.01 254.01 5.7M
2025-09-11 241.51 261.33 241.31 259.88 7.0M
2025-09-10 243.94 246.53 241.21 243.15 3.0M
2025-09-09 248.00 249.50 240.52 242.36 3.4M
2025-09-08 250.50 255.87 246.62 251.18 4.0M
2025-09-05 243.30 249.98 240.01 249.51 4.2M
2025-09-04 261.00 262.90 239.70 243.30 6.1M
2025-09-03 265.00 269.33 260.00 260.70 4.1M
2025-09-02 280.01 280.31 261.95 263.97 6.9M
2025-09-01 287.31 287.85 274.63 280.99 6.7M
2025-08-29 302.00 302.00 278.82 282.97 8.6M
2025-08-28 296.90 310.48 291.80 306.86 8.2M
2025-08-27 293.36 322.21 284.95 296.80 9.1M
2025-08-26 273.69 292.63 273.01 286.90 6.4M
2025-08-25 278.61 294.98 272.60 275.30 7.6M
2025-08-22 267.00 277.13 266.10 275.00 5.8M
2025-08-21 273.00 276.68 264.46 267.00 5.6M
2025-08-20 257.99 273.23 255.50 272.00 6.5M
2025-08-19 255.00 267.70 254.00 259.99 6.1M
2025-08-18 234.00 261.74 234.00 255.50 9.5M
2025-08-15 230.01 234.30 226.50 232.50 4.3M
2025-08-14 233.59 241.09 230.55 232.02 6.3M
2025-08-13 230.00 234.50 227.70 233.60 4.8M
2025-08-12 227.00 233.58 224.53 231.79 4.8M
2025-08-11 219.98 230.65 219.38 228.40 4.4M
2025-08-08 224.02 224.02 218.28 219.97 3.6M
2025-08-07 228.70 230.00 224.00 224.51 3.9M
2025-08-06 231.60 232.47 222.22 228.69 5.2M
2025-08-05 236.11 236.77 231.51 231.53 2.9M
2025-08-04 235.00 237.18 232.70 235.60 2.9M
2025-08-01 240.29 243.69 235.00 237.40 2.9M
2025-07-31 245.83 249.49 240.04 240.29 3.7M
2025-07-30 249.96 254.88 244.00 246.61 3.6M
2025-07-29 247.60 255.38 243.00 250.43 4.4M
2025-07-28 253.14 257.00 246.80 248.65 4.2M
2025-07-25 235.99 255.55 234.21 253.10 6.5M
2025-07-24 235.74 237.36 233.30 234.61 2.5M
2025-07-23 236.00 237.43 233.15 233.83 2.6M
2025-07-22 239.78 239.80 234.80 236.70 3.2M
2025-07-21 233.73 243.98 231.40 239.78 4.8M
2025-07-18 229.87 237.64 229.70 232.80 3.2M
2025-07-17 232.99 234.72 226.57 230.36 3.2M
2025-07-16 229.13 237.30 226.01 230.40 3.9M
2025-07-15 221.00 232.70 217.38 228.95 5.0M
2025-07-14 233.70 235.20 229.50 232.01 2.6M
2025-07-11 229.19 234.61 227.51 233.70 3.5M
2025-07-10 228.68 233.50 227.05 229.19 2.4M
2025-07-09 229.28 231.41 227.85 228.60 2.1M
2025-07-08 227.60 232.96 227.01 230.07 3.6M
2025-07-07 222.00 227.25 218.20 226.00 3.2M
2025-07-04 227.44 232.50 226.09 227.78 3.4M
2025-07-03 230.86 230.86 225.63 228.10 3.2M
2025-07-02 241.74 241.74 229.02 229.49 5.3M
2025-07-01 249.79 249.83 237.88 241.86 3.9M
2025-06-30 245.71 248.56 242.86 248.56 4.1M
2025-06-27 250.75 251.29 242.61 244.29 4.1M
2025-06-26 257.43 257.43 247.69 248.49 3.5M
2025-06-25 253.57 257.84 249.18 256.62 4.0M
2025-06-24 247.19 251.91 247.19 250.81 3.6M
2025-06-23 260.00 264.44 245.71 249.02 4.8M
2025-06-20 271.43 272.44 261.50 263.41 2.4M
2025-06-19 266.92 278.49 266.06 272.57 2.7M
2025-06-18 264.21 268.49 261.88 267.14 2.0M
2025-06-17 265.07 272.86 263.08 267.26 2.7M
2025-06-16 268.43 273.57 260.75 264.91 4.0M
2025-06-13 260.64 276.54 260.00 270.00 12.7M
2025-06-12 276.36 282.18 261.49 262.40 6.9M
2025-06-11 276.89 280.74 272.34 275.21 2.9M
2025-06-10 277.57 277.79 270.26 275.01 3.4M
2025-06-09 277.39 284.77 275.04 279.89 2.7M
2025-06-06 271.21 282.61 269.14 276.82 3.1M
2025-06-05 266.13 274.00 259.96 272.14 3.8M
2025-06-04 282.30 283.41 264.79 269.00 4.0M
2025-06-03 284.29 290.11 277.83 282.88 3.7M
2025-05-30 280.70 284.64 276.66 279.76 2.2M
2025-05-29 279.18 282.86 275.72 280.70 2.0M
2025-05-28 272.89 281.11 272.89 279.19 1.8M
2025-05-27 274.06 281.03 272.36 272.79 2.8M
2025-05-26 269.29 274.20 264.39 273.71 3.0M
2025-05-23 293.36 293.64 263.59 270.71 7.5M
2025-05-22 293.38 302.05 291.67 297.36 2.1M
2025-05-21 284.21 293.21 281.44 291.67 2.8M
2025-05-20 289.84 294.22 282.88 284.29 2.8M
2025-05-19 287.14 294.91 282.86 290.36 1.8M
2025-05-16 292.86 293.22 279.38 288.65 2.3M
2025-05-15 291.43 295.36 287.14 290.71 2.0M
2025-05-14 306.75 308.49 285.06 292.93 4.2M
2025-05-13 302.24 310.88 297.39 308.34 2.7M
2025-05-12 300.71 303.06 283.57 301.19 3.4M
2025-05-09 300.71 302.14 296.07 298.21 2.1M
2025-05-08 310.70 310.71 296.07 300.36 3.4M
2025-05-07 314.29 318.57 306.76 309.99 2.6M
2025-05-06 317.04 317.22 309.52 312.56 2.7M
2025-04-30 300.00 321.14 299.94 317.02 3.4M
2025-04-29 286.86 299.86 282.57 298.57 2.5M
2025-04-28 273.69 289.98 270.89 286.86 3.0M
2025-04-25 283.57 292.15 268.57 273.18 4.5M
2025-04-24 395.41 401.44 390.33 396.50 1.4M
2025-04-23 378.60 395.80 375.97 394.34 1.9M
2025-04-22 379.00 381.66 372.00 375.39 1.4M
2025-04-21 383.00 387.78 369.54 379.50 1.5M
2025-04-18 383.00 390.22 378.99 385.30 0.9M
2025-04-17 375.95 391.00 375.00 384.68 1.6M
2025-04-16 372.00 379.98 369.31 376.60 1.8M
2025-04-15 365.88 374.00 359.01 367.51 1.3M
2025-04-14 373.00 373.00 360.25 366.90 2.0M
2025-04-11 339.18 371.90 337.96 368.95 2.3M
2025-04-10 337.00 353.00 337.00 339.00 2.6M
2025-04-09 306.07 332.48 298.97 322.88 2.8M
2025-04-08 320.05 332.00 306.20 314.93 3.2M
2025-04-07 323.52 341.80 308.03 319.49 4.3M
2025-04-03 380.00 389.50 358.01 365.45 2.6M
2025-04-02 392.66 401.85 383.42 385.60 1.7M
2025-04-01 406.30 409.98 392.15 395.40 2.4M
2025-03-31 375.31 407.00 372.23 406.30 3.3M
2025-03-28 379.24 390.87 378.01 380.00 1.5M
2025-03-27 375.00 391.99 373.00 380.00 2.2M
2025-03-26 357.40 386.71 357.40 376.50 2.9M
2025-03-25 370.90 373.43 356.00 357.12 2.0M
2025-03-24 345.89 376.06 345.89 369.00 3.2M
2025-03-21 369.85 370.37 345.00 345.43 2.3M
2025-03-20 380.09 383.50 362.52 372.16 2.1M
2025-03-19 373.29 392.00 369.68 376.85 2.1M
2025-03-18 349.44 374.96 347.85 369.50 2.8M
2025-03-17 349.94 351.44 342.16 349.44 1.7M
2025-03-14 351.26 363.99 347.00 349.27 2.4M
2025-03-13 368.00 373.88 350.18 352.79 2.0M
2025-03-12 359.60 375.00 343.00 369.39 2.8M
2025-03-11 355.50 363.00 350.50 356.60 1.1M
2025-03-10 358.43 361.00 348.50 357.91 1.6M
2025-03-07 351.52 362.00 348.70 361.98 2.0M
2025-03-06 350.35 361.92 349.64 354.02 2.4M
2025-03-05 345.66 349.97 339.00 348.00 1.7M
2025-03-04 329.83 353.30 329.01 345.68 3.1M
2025-03-03 344.00 348.60 324.00 335.48 3.6M
2025-02-28 358.95 367.00 345.00 345.00 4.0M
2025-02-27 379.57 390.40 365.00 368.50 3.1M
2025-02-26 383.08 396.98 371.80 379.00 2.6M
2025-02-25 365.90 393.99 363.20 381.80 3.6M
2025-02-24 373.00 378.85 364.99 373.50 2.5M
2025-02-21 361.20 381.00 360.20 375.90 4.0M
2025-02-20 374.80 381.44 362.00 370.24 4.9M
2025-02-19 341.00 360.83 340.01 359.60 3.3M
2025-02-18 350.07 352.32 338.23 344.52 3.3M
2025-02-17 350.10 365.88 348.60 353.01 4.1M
2025-02-14 356.41 367.00 353.00 359.98 2.9M
2025-02-13 378.01 382.43 355.69 356.57 4.5M
2025-02-12 373.00 386.88 366.00 379.60 2.8M
2025-02-11 372.00 378.86 369.01 373.60 2.3M
2025-02-10 390.11 395.00 370.00 376.60 4.0M
2025-02-07 402.11 419.49 391.00 396.00 3.1M
2025-02-06 378.98 416.37 375.00 404.76 3.3M
2025-02-05 403.00 424.00 373.02 380.50 3.7M
2025-01-27 380.61 402.52 373.00 397.01 3.1M
2025-01-24 363.00 378.30 363.00 376.20 2.5M
2025-01-23 383.50 389.88 358.00 363.00 2.6M
2025-01-22 366.36 374.44 358.88 373.00 2.0M
2025-01-21 354.00 384.46 352.00 373.13 3.7M
2025-01-20 352.99 359.30 346.18 350.92 1.9M
2025-01-17 329.00 362.26 326.00 350.37 2.9M
2025-01-16 345.00 349.50 323.82 329.00 2.7M
2025-01-15 332.00 347.80 329.20 343.39 3.3M
2025-01-14 314.10 334.00 306.18 332.00 3.3M
2025-01-13 304.00 321.65 301.59 311.50 2.2M
2025-01-10 319.20 330.00 311.00 312.23 2.8M
2025-01-09 321.11 341.53 315.97 319.26 3.7M
2025-01-08 313.15 330.98 313.15 321.68 3.1M
2025-01-07 299.21 322.31 295.99 319.81 3.6M
2025-01-06 309.00 314.44 291.77 296.82 4.4M
2025-01-03 325.51 330.42 307.50 313.30 3.2M
2025-01-02 323.74 330.90 316.09 320.43 2.8M