华熙生物

688363
🏛️ 中国 →
55.02
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 55.46 55.46 55.11 55.11 142.5K
09:35 55.16 55.24 55.08 55.18 70.4K
09:40 55.18 55.25 55.05 55.10 154.2K
09:45 55.09 55.19 55.03 55.07 75.5K
09:50 55.07 55.07 54.80 54.91 141.4K
09:55 54.87 54.88 54.61 54.66 129.1K
10:00 54.66 54.66 54.48 54.64 199.2K
10:05 54.63 54.63 54.33 54.33 139.6K
10:10 54.36 54.36 54.05 54.24 163.9K
10:15 54.24 54.26 54.01 54.01 146.2K
10:20 54.01 54.20 54.00 54.03 125.2K
10:25 54.02 54.02 53.80 53.80 242.9K
10:30 53.78 53.87 53.66 53.82 186.2K
10:35 53.82 53.99 53.75 53.83 168.9K
10:40 53.82 54.05 53.71 54.02 88.4K
10:45 53.98 54.04 53.91 54.03 57.1K
10:50 54.04 54.14 53.99 54.13 46.5K
10:55 54.08 54.11 53.97 54.06 39.7K
11:00 54.05 54.06 53.97 54.03 47.4K
11:05 54.03 54.04 53.92 53.94 30.9K
11:10 53.92 54.04 53.89 53.89 50.2K
11:15 53.88 53.91 53.76 53.91 44.2K
11:20 53.91 53.94 53.66 53.66 76.1K
11:25 53.66 53.75 53.59 53.60 89.3K
13:00 53.61 53.63 53.51 53.51 101.9K
13:05 53.52 53.57 53.41 53.48 115.7K
13:10 53.45 53.73 53.45 53.71 63.9K
13:15 53.71 53.74 53.64 53.65 44.6K
13:20 53.65 53.71 53.62 53.70 71.2K
13:25 53.71 53.86 53.65 53.84 48.3K
13:30 53.84 53.88 53.66 53.67 43.2K
13:35 53.67 53.67 53.54 53.60 43.9K
13:40 53.56 53.59 53.53 53.54 28.0K
13:45 53.59 53.65 53.53 53.57 40.7K
13:50 53.58 53.70 53.58 53.65 32.5K
13:55 53.63 53.80 53.63 53.78 20.3K
14:00 53.74 53.76 53.58 53.69 51.9K
14:05 53.69 53.69 53.50 53.62 61.6K
14:10 53.51 53.70 53.46 53.59 75.1K
14:15 53.54 53.66 53.52 53.62 69.7K
14:20 53.63 53.68 53.56 53.61 65.2K
14:25 53.63 53.77 53.60 53.72 52.0K
14:30 53.76 53.78 53.56 53.58 110.2K
14:35 53.64 53.70 53.58 53.59 154.4K
14:40 53.70 53.79 53.60 53.79 70.8K
14:45 53.71 53.90 53.71 53.81 122.7K
14:50 53.80 53.93 53.79 53.83 159.7K
14:55 53.82 53.85 53.70 53.78 166.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 54.55 55.08 53.79 55.02 2.6M
2025-09-26 54.85 55.49 54.00 54.55 2.8M
2025-09-25 55.00 55.44 54.62 55.10 2.3M
2025-09-24 53.66 55.43 53.64 55.13 3.6M
2025-09-23 55.46 55.53 53.41 53.79 4.5M
2025-09-22 56.61 56.66 55.17 55.45 3.5M
2025-09-19 56.15 56.80 55.90 56.56 4.0M
2025-09-18 57.90 58.16 55.50 56.31 5.8M
2025-09-17 58.50 58.80 57.57 57.98 4.0M
2025-09-16 59.77 60.00 58.07 58.43 4.8M
2025-09-15 58.88 60.77 58.79 59.90 5.6M
2025-09-12 59.58 59.75 58.66 59.11 4.6M
2025-09-11 58.80 59.51 57.66 59.51 4.7M
2025-09-10 60.12 60.13 58.78 59.00 4.4M
2025-09-09 59.75 60.38 58.70 59.97 6.3M
2025-09-08 57.05 61.85 56.98 60.00 10.5M
2025-09-05 55.39 57.20 54.62 57.14 4.7M
2025-09-04 55.67 56.28 54.26 55.35 4.7M
2025-09-03 56.95 57.60 55.48 55.72 4.2M
2025-09-02 58.76 59.14 56.75 56.95 5.4M
2025-09-01 57.40 59.62 56.78 58.90 8.2M
2025-08-29 57.78 58.42 56.76 57.20 6.4M
2025-08-28 56.90 58.70 55.80 57.78 8.2M
2025-08-27 58.35 59.59 56.87 56.87 9.9M
2025-08-26 57.36 58.60 57.21 58.18 7.2M
2025-08-25 56.88 58.27 56.36 57.32 7.0M
2025-08-22 56.91 56.91 55.98 56.78 6.7M
2025-08-21 55.55 58.50 55.25 56.90 12.0M
2025-08-20 53.59 55.39 53.31 55.17 6.4M
2025-08-19 53.85 54.24 53.53 53.81 3.3M
2025-08-18 53.38 54.35 53.31 53.84 4.9M
2025-08-15 52.33 53.32 52.26 53.30 3.3M
2025-08-14 53.60 53.80 52.42 52.50 4.1M
2025-08-13 53.68 53.88 53.00 53.60 4.1M
2025-08-12 54.60 54.98 53.41 53.65 6.3M
2025-08-11 52.59 53.45 52.23 53.31 3.8M
2025-08-08 53.50 53.81 52.37 52.55 5.1M
2025-08-07 51.90 52.99 51.73 52.18 3.6M
2025-08-06 51.96 51.96 51.35 51.85 2.1M
2025-08-05 51.71 51.84 51.20 51.59 2.5M
2025-08-04 51.66 51.85 50.90 51.35 2.9M
2025-08-01 52.09 52.58 51.53 51.95 3.0M
2025-07-31 53.00 53.00 51.61 51.82 3.9M
2025-07-30 52.72 53.67 52.11 52.90 4.9M
2025-07-29 52.55 53.19 51.72 52.86 4.7M
2025-07-28 52.60 53.27 51.86 52.49 7.3M
2025-07-25 54.10 54.79 53.55 53.83 5.3M
2025-07-24 51.61 54.78 51.61 54.78 9.8M
2025-07-23 52.10 52.50 51.68 51.85 3.8M
2025-07-22 51.16 52.63 51.10 51.89 5.4M
2025-07-21 51.55 51.55 50.88 51.17 2.5M
2025-07-18 51.79 51.79 50.99 51.32 3.0M
2025-07-17 51.59 51.76 51.14 51.53 2.3M
2025-07-16 50.45 51.65 50.31 51.29 2.5M
2025-07-15 51.03 51.58 50.21 50.31 2.4M
2025-07-14 51.40 51.48 50.73 51.17 1.8M
2025-07-11 51.75 51.85 51.16 51.41 2.6M
2025-07-10 51.35 51.76 51.07 51.52 2.1M
2025-07-09 51.30 51.69 51.02 51.30 1.9M
2025-07-08 50.55 51.67 50.46 51.39 2.6M
2025-07-07 50.35 50.68 50.11 50.42 1.0M
2025-07-04 51.19 51.19 50.33 50.35 2.0M
2025-07-03 50.77 51.43 50.65 51.04 1.4M
2025-07-02 51.72 51.72 50.81 50.83 2.1M
2025-07-01 51.40 51.88 51.16 51.72 2.2M
2025-06-30 51.10 51.44 50.70 51.35 2.0M
2025-06-27 51.02 51.55 51.00 51.11 1.7M
2025-06-26 51.90 51.90 51.07 51.12 2.2M
2025-06-25 51.71 51.98 51.01 51.90 2.3M
2025-06-24 50.80 51.65 50.76 51.65 2.0M
2025-06-23 50.50 50.80 49.98 50.67 1.7M
2025-06-20 50.11 50.94 50.11 50.94 1.5M
2025-06-19 50.80 51.00 50.02 50.38 1.9M
2025-06-18 52.23 52.25 50.82 50.85 2.2M
2025-06-17 52.58 53.10 51.90 52.22 2.7M
2025-06-16 51.46 52.90 51.15 52.70 4.6M
2025-06-13 54.35 55.64 51.01 51.01 9.9M
2025-06-12 54.34 55.78 53.80 54.66 5.9M
2025-06-11 54.40 54.59 53.79 54.13 2.9M
2025-06-10 54.65 55.09 53.75 54.00 3.7M
2025-06-09 54.31 55.00 53.88 54.81 3.6M
2025-06-06 54.58 54.86 53.70 54.31 3.5M
2025-06-05 55.67 55.80 54.41 54.63 4.7M
2025-06-04 54.00 56.35 54.00 55.69 8.0M
2025-06-03 51.50 54.90 50.96 53.94 11.3M
2025-05-30 50.56 51.31 50.26 50.44 2.3M
2025-05-29 50.39 50.88 49.91 50.60 2.5M
2025-05-28 50.88 51.03 49.89 50.20 2.3M
2025-05-27 50.50 50.86 50.15 50.85 2.2M
2025-05-26 50.54 50.92 50.09 50.40 2.4M
2025-05-23 51.88 52.51 50.70 50.73 3.9M
2025-05-22 52.68 54.34 52.03 52.08 5.2M
2025-05-21 52.60 53.99 52.50 52.61 4.9M
2025-05-20 50.65 54.00 50.51 53.08 9.9M
2025-05-19 50.45 51.46 49.41 50.60 4.5M
2025-05-16 50.79 51.19 49.88 50.49 6.8M
2025-05-15 48.58 52.98 48.24 51.64 12.6M
2025-05-14 48.82 48.93 48.06 48.60 2.0M
2025-05-13 48.90 49.17 48.60 48.81 1.9M
2025-05-12 49.00 49.00 48.42 48.75 2.3M
2025-05-09 48.42 49.86 48.23 49.00 4.3M
2025-05-08 48.05 48.50 47.90 48.43 1.6M
2025-05-07 48.95 49.40 47.87 48.19 2.9M
2025-05-06 48.86 49.32 48.60 48.65 2.3M
2025-04-30 48.42 49.35 48.41 48.84 1.9M
2025-04-29 47.53 48.57 47.32 48.39 2.1M
2025-04-28 47.73 49.31 47.16 47.51 2.2M
2025-04-25 47.30 48.12 47.20 47.60 1.7M
2025-04-24 47.40 48.02 47.11 47.33 1.1M
2025-04-23 48.04 48.37 47.35 47.42 1.5M
2025-04-22 48.02 48.46 47.55 48.04 1.5M
2025-04-21 47.43 48.30 47.16 48.05 1.2M
2025-04-18 47.79 47.83 47.11 47.55 0.9M
2025-04-17 48.20 48.30 47.65 47.77 1.4M
2025-04-16 48.27 48.40 47.24 48.40 1.9M
2025-04-15 47.59 49.30 47.04 48.29 3.0M
2025-04-14 47.95 48.29 47.40 47.69 2.2M
2025-04-11 48.80 48.90 47.80 48.00 2.7M
2025-04-10 48.84 49.46 48.42 49.10 3.3M
2025-04-09 45.59 48.78 44.88 48.40 4.7M
2025-04-08 44.09 46.10 44.09 46.08 4.2M
2025-04-07 47.28 48.60 42.51 43.81 5.7M
2025-04-03 49.25 50.18 49.25 49.77 1.7M
2025-04-02 49.45 49.90 49.06 49.63 1.5M
2025-04-01 48.75 50.30 48.45 49.62 2.7M
2025-03-31 49.00 49.51 48.15 48.36 3.0M
2025-03-28 50.28 50.83 49.51 49.60 2.5M
2025-03-27 50.80 50.81 49.81 50.45 2.2M
2025-03-26 51.90 51.90 50.81 50.86 2.3M
2025-03-25 51.67 52.14 51.08 51.97 2.9M
2025-03-24 50.17 51.75 49.80 51.69 4.8M
2025-03-21 50.40 50.86 49.80 50.18 2.7M
2025-03-20 50.80 51.11 50.50 50.70 2.1M
2025-03-19 50.85 50.92 50.38 50.76 2.5M
2025-03-18 51.50 51.80 50.85 51.00 3.4M
2025-03-17 52.01 52.77 51.30 51.50 4.7M
2025-03-14 50.93 51.92 50.41 51.72 6.6M
2025-03-13 49.80 52.52 49.64 51.01 7.6M
2025-03-12 50.43 50.64 49.62 49.84 4.7M
2025-03-11 48.49 51.23 48.20 50.37 9.4M
2025-03-10 48.13 48.85 48.00 48.75 2.5M
2025-03-07 48.95 48.95 47.93 48.12 3.1M
2025-03-06 48.06 49.25 47.86 49.12 3.9M
2025-03-05 49.00 49.15 47.75 48.04 3.7M
2025-03-04 49.76 49.79 48.68 49.16 2.8M
2025-03-03 48.51 50.47 48.40 49.49 3.9M
2025-02-28 50.50 51.07 48.51 48.51 7.4M
2025-02-27 50.43 50.93 49.83 50.90 5.2M
2025-02-26 49.00 49.98 48.80 49.97 3.8M
2025-02-25 49.17 49.79 48.80 49.10 2.6M
2025-02-24 50.16 50.38 49.31 49.58 3.3M
2025-02-21 49.76 50.89 49.10 50.16 4.0M
2025-02-20 49.20 50.59 48.74 49.84 3.4M
2025-02-19 48.65 49.20 48.25 49.18 2.4M
2025-02-18 50.00 50.19 48.50 48.66 3.0M
2025-02-17 50.59 51.46 49.92 50.20 3.8M
2025-02-14 49.88 50.90 49.76 50.56 3.4M
2025-02-13 49.01 50.70 48.80 50.05 4.5M
2025-02-12 48.35 49.10 48.34 49.00 2.2M
2025-02-11 50.01 50.21 48.75 48.92 2.5M
2025-02-10 49.00 49.98 48.50 49.95 3.4M
2025-02-07 48.37 49.60 47.97 49.08 4.3M
2025-02-06 47.66 48.46 46.82 48.27 3.2M
2025-02-05 48.50 48.57 47.10 47.54 2.9M
2025-01-27 49.40 49.96 48.35 48.35 1.8M
2025-01-24 49.09 49.53 48.76 49.24 1.6M
2025-01-23 49.43 50.09 49.00 49.03 1.7M
2025-01-22 49.56 49.56 48.51 49.03 1.6M
2025-01-21 50.20 50.53 49.13 49.58 1.6M
2025-01-20 50.57 50.96 50.00 50.08 1.7M
2025-01-17 50.17 50.69 49.93 50.12 1.4M
2025-01-16 49.83 50.93 49.83 50.30 2.0M
2025-01-15 50.30 50.30 49.58 49.94 1.4M
2025-01-14 49.00 50.37 48.70 50.37 2.4M
2025-01-13 48.41 48.86 48.24 48.68 1.8M
2025-01-10 50.14 50.35 48.54 48.55 2.3M
2025-01-09 51.16 51.51 50.09 50.24 2.2M
2025-01-08 49.99 51.70 49.80 51.48 3.4M
2025-01-07 50.23 50.23 48.99 50.02 2.4M
2025-01-06 49.89 50.78 49.52 50.28 2.0M
2025-01-03 50.62 51.34 49.00 49.83 2.7M
2025-01-02 51.11 52.07 50.30 50.88 2.8M