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
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
2023-12-29 67.54 67.98 66.89 66.93 2.5M
2023-12-28 63.20 68.18 63.17 67.99 4.4M
2023-12-27 64.12 64.50 62.42 63.46 1.4M
2023-12-26 64.18 64.56 63.60 64.02 1.2M
2023-12-25 63.67 64.56 63.67 64.27 1.2M
2023-12-22 64.21 64.47 63.03 63.63 1.9M
2023-12-21 63.03 65.21 63.03 64.49 1.8M
2023-12-20 64.24 65.41 63.34 63.42 1.3M
2023-12-19 63.95 64.42 63.20 64.22 1.2M
2023-12-18 65.23 65.34 63.63 63.87 1.6M
2023-12-15 65.38 66.59 65.12 65.23 2.0M
2023-12-14 65.15 66.14 64.85 64.96 1.6M
2023-12-13 66.52 66.55 65.08 65.13 1.8M
2023-12-12 67.35 67.80 66.51 66.70 1.6M
2023-12-11 67.30 67.79 65.32 67.59 2.7M
2023-12-08 66.52 67.81 66.12 67.81 3.0M
2023-12-07 66.75 66.84 65.00 66.36 2.2M
2023-12-06 66.41 67.57 66.00 66.88 1.9M
2023-12-05 67.02 67.83 66.40 66.65 2.3M
2023-12-04 69.51 70.27 67.02 67.12 2.6M
2023-12-01 71.01 71.59 69.48 69.75 2.2M
2023-11-30 73.10 73.28 70.70 71.21 2.4M
2023-11-29 74.54 74.87 72.90 72.99 2.1M
2023-11-28 73.90 75.20 73.84 74.95 1.4M
2023-11-27 75.53 75.65 73.80 74.30 1.3M
2023-11-24 76.17 76.46 75.50 75.65 1.0M
2023-11-23 75.86 76.60 75.80 76.19 0.9M
2023-11-22 77.35 77.65 76.00 76.01 1.3M
2023-11-21 77.72 78.50 77.34 77.57 1.5M
2023-11-20 77.04 78.21 76.40 77.72 1.4M
2023-11-17 76.10 77.19 75.71 77.15 1.4M
2023-11-16 77.10 77.43 76.01 76.15 1.0M
2023-11-15 77.03 78.01 76.96 77.24 1.6M
2023-11-14 76.51 77.87 75.89 76.49 1.4M
2023-11-13 78.06 78.43 75.95 76.48 1.3M
2023-11-10 77.89 78.15 77.06 77.46 0.9M
2023-11-09 77.55 78.98 77.55 78.05 1.3M
2023-11-08 77.88 78.73 77.41 77.94 1.6M
2023-11-07 78.19 78.80 77.35 77.93 1.6M
2023-11-06 76.98 79.50 76.81 78.47 2.7M
2023-11-03 74.75 77.67 74.60 76.50 2.1M
2023-11-02 75.00 75.94 74.69 74.71 1.3M
2023-11-01 77.35 77.77 75.21 75.43 1.8M
2023-10-31 75.59 78.38 73.88 76.46 2.8M
2023-10-30 75.70 77.76 75.60 76.70 2.4M
2023-10-27 75.00 76.76 74.80 76.30 2.6M
2023-10-26 74.04 75.75 73.55 75.14 1.5M
2023-10-25 79.50 79.56 73.95 74.45 2.9M
2023-10-24 77.18 79.30 76.88 79.06 1.5M
2023-10-23 77.06 77.82 76.33 76.70 1.1M
2023-10-20 77.65 78.58 76.63 76.85 1.3M
2023-10-19 79.21 79.61 77.75 77.75 1.4M
2023-10-18 82.00 82.28 79.50 79.60 1.5M
2023-10-17 83.64 83.64 81.81 82.10 1.0M
2023-10-16 84.98 86.20 82.74 83.12 1.2M
2023-10-13 85.60 85.99 84.58 84.80 1.1M
2023-10-12 86.80 87.49 85.67 85.98 1.2M
2023-10-11 85.70 87.36 85.00 86.50 1.3M
2023-10-10 86.30 87.44 85.33 85.33 1.0M
2023-10-09 86.26 86.74 85.28 86.50 1.1M
2023-09-28 88.91 89.00 86.26 86.74 1.6M
2023-09-27 87.51 89.48 87.51 88.51 1.1M
2023-09-26 90.00 90.27 87.79 87.83 1.4M
2023-09-25 90.30 90.45 89.00 89.47 1.0M
2023-09-22 89.00 90.48 87.86 89.99 1.1M
2023-09-21 89.05 89.80 88.80 88.89 0.8M
2023-09-20 89.00 89.92 88.80 89.60 0.6M
2023-09-19 91.00 91.00 88.66 89.40 0.8M
2023-09-18 88.60 90.56 88.60 90.40 1.0M
2023-09-15 88.88 90.10 88.33 89.36 0.9M
2023-09-14 89.52 90.50 88.30 88.79 0.9M
2023-09-13 90.51 91.26 89.40 89.79 0.9M
2023-09-12 90.80 91.38 90.02 90.48 0.7M
2023-09-11 89.00 91.50 89.00 90.90 1.2M
2023-09-08 90.48 90.74 88.96 89.00 1.1M
2023-09-07 92.00 93.28 90.42 90.48 1.2M
2023-09-06 92.78 93.16 91.65 92.60 1.1M
2023-09-05 93.16 93.92 93.00 93.19 0.9M
2023-09-04 92.31 94.45 92.31 93.92 1.6M
2023-09-01 92.98 93.69 92.00 92.87 0.9M
2023-08-31 93.21 93.85 91.30 92.56 1.8M
2023-08-30 92.50 94.10 91.28 93.55 2.5M
2023-08-29 91.23 94.27 90.63 93.75 2.3M
2023-08-28 94.78 95.09 90.61 91.33 2.4M
2023-08-25 89.02 89.48 87.67 89.00 1.5M
2023-08-24 88.20 89.70 87.20 89.00 1.6M
2023-08-23 92.70 92.70 88.20 88.20 2.8M
2023-08-22 97.87 98.60 90.40 93.00 3.7M
2023-08-21 96.39 99.40 95.52 97.88 2.5M
2023-08-18 98.60 99.49 97.18 97.35 2.4M
2023-08-17 95.85 98.05 94.97 97.80 2.0M
2023-08-16 95.88 97.25 95.58 96.10 1.4M
2023-08-15 95.00 95.95 94.21 95.70 1.2M
2023-08-14 94.51 95.59 93.33 95.18 1.2M
2023-08-11 96.89 97.42 95.80 95.91 1.5M
2023-08-10 95.00 97.21 94.94 96.89 1.1M
2023-08-09 94.87 96.56 94.87 96.15 1.4M
2023-08-08 94.10 95.75 94.01 95.39 1.1M
2023-08-07 96.51 96.98 94.35 94.55 1.4M
2023-08-04 96.80 98.45 96.51 96.82 2.3M
2023-08-03 95.55 96.12 93.70 95.79 1.8M
2023-08-02 94.98 95.85 94.71 95.55 1.2M
2023-08-01 96.51 97.38 95.00 95.18 2.1M
2023-07-31 96.97 99.32 95.80 97.42 3.2M
2023-07-28 95.80 97.21 94.82 96.97 2.9M
2023-07-27 94.34 96.20 94.00 95.90 2.9M
2023-07-26 93.90 95.50 93.30 94.70 1.9M
2023-07-25 94.50 94.80 93.48 94.00 2.3M
2023-07-24 93.82 93.96 92.58 93.30 1.6M
2023-07-21 90.49 93.95 90.09 93.82 3.9M
2023-07-20 90.36 91.40 90.01 90.18 1.3M
2023-07-19 89.67 90.43 89.35 89.64 0.7M
2023-07-18 89.11 90.18 89.11 90.07 0.8M
2023-07-17 90.60 90.60 88.66 89.59 1.0M
2023-07-14 92.69 92.99 90.00 90.13 2.0M
2023-07-13 92.99 93.19 92.14 92.69 1.7M
2023-07-12 92.41 92.79 91.55 92.07 1.1M
2023-07-11 91.76 92.42 91.09 92.15 1.0M
2023-07-10 91.10 93.30 91.08 91.98 1.6M
2023-07-07 90.54 92.49 90.03 91.08 1.6M
2023-07-06 90.88 91.40 90.00 90.55 1.0M
2023-07-05 91.95 92.00 90.58 91.17 1.3M
2023-07-04 91.90 92.31 91.03 91.94 1.5M
2023-07-03 89.20 91.95 89.20 91.91 2.4M
2023-06-30 88.44 90.28 88.19 89.16 1.6M
2023-06-29 88.08 89.10 87.03 88.66 1.4M
2023-06-28 89.20 90.70 87.27 88.35 1.8M
2023-06-27 88.95 90.32 88.32 89.44 1.4M
2023-06-26 88.69 89.85 87.68 88.31 2.1M
2023-06-21 91.10 91.88 89.05 89.17 1.6M
2023-06-20 92.14 92.80 90.62 91.36 1.7M
2023-06-19 93.30 93.31 91.88 92.17 1.7M
2023-06-16 95.36 95.36 92.97 93.37 2.2M
2023-06-15 93.04 94.89 92.03 94.18 2.4M
2023-06-14 92.81 94.50 91.68 93.04 3.4M
2023-06-13 92.43 93.10 91.31 91.94 2.2M
2023-06-12 88.91 92.88 88.24 92.50 4.9M
2023-06-09 86.78 90.63 85.50 88.97 7.6M
2023-06-08 87.48 88.88 84.99 86.87 4.2M
2023-06-07 90.22 90.47 87.00 87.55 3.1M
2023-06-06 91.44 92.77 90.31 90.41 1.8M
2023-06-05 91.33 91.73 90.45 91.09 1.6M
2023-06-02 89.49 91.85 89.48 91.41 2.4M
2023-06-01 87.60 90.18 87.12 89.49 2.4M
2023-05-31 90.80 90.99 87.80 88.09 3.3M
2023-05-30 89.90 90.48 88.51 90.07 2.2M
2023-05-29 90.81 91.89 88.98 90.03 3.1M
2023-05-26 91.40 91.80 90.30 90.72 1.6M
2023-05-25 92.10 92.42 90.91 91.48 2.2M
2023-05-24 93.07 93.50 92.30 92.30 2.0M
2023-05-23 95.88 96.50 93.70 93.76 2.3M
2023-05-22 92.74 96.30 92.11 95.88 3.3M
2023-05-19 93.93 94.45 90.77 92.76 4.6M
2023-05-18 95.93 96.28 93.95 94.28 1.9M
2023-05-17 96.21 97.17 95.11 95.66 1.5M
2023-05-16 96.71 97.48 96.22 96.98 2.0M
2023-05-15 94.68 96.95 94.32 96.80 1.7M
2023-05-12 96.20 97.12 95.01 95.01 1.7M
2023-05-11 96.13 97.49 96.00 96.63 2.2M
2023-05-10 93.89 96.70 92.83 96.68 3.5M
2023-05-09 94.83 96.57 94.02 94.20 2.4M
2023-05-08 95.53 95.88 93.72 94.97 2.4M
2023-05-05 95.55 96.79 93.71 95.53 2.9M
2023-05-04 97.00 97.44 95.35 95.69 4.8M
2023-04-28 99.44 99.88 98.00 99.39 3.0M
2023-04-27 97.01 100.00 96.70 99.45 4.8M
2023-04-26 95.68 98.36 95.30 96.70 3.6M
2023-04-25 97.50 97.79 93.68 94.90 4.8M
2023-04-24 100.02 100.88 96.12 97.00 6.1M
2023-04-21 102.49 103.82 100.44 100.55 3.8M
2023-04-20 105.70 106.09 101.80 102.40 6.6M
2023-04-19 109.50 110.21 105.30 105.67 7.0M
2023-04-18 110.36 110.80 109.29 109.80 2.3M
2023-04-17 110.00 111.99 109.75 110.54 2.9M
2023-04-14 111.60 112.20 109.71 110.42 3.3M
2023-04-13 111.41 112.41 109.35 111.06 3.3M
2023-04-12 112.80 114.44 111.04 111.60 3.0M
2023-04-11 114.17 116.10 112.51 113.13 3.7M
2023-04-10 114.38 115.95 113.67 114.21 2.9M
2023-04-07 112.93 114.66 111.35 114.39 3.3M
2023-04-06 112.33 114.99 112.06 112.91 4.3M
2023-04-04 112.43 113.10 110.10 111.41 3.4M
2023-04-03 113.40 113.65 111.17 111.81 4.1M
2023-03-31 114.58 116.38 113.00 113.40 3.2M
2023-03-30 113.30 115.49 112.30 114.69 4.2M
2023-03-29 112.00 113.16 111.05 111.95 3.1M
2023-03-28 109.79 112.86 109.58 112.05 4.2M
2023-03-27 110.03 111.21 108.08 109.58 3.1M
2023-03-24 110.45 111.72 109.58 110.03 2.9M
2023-03-23 111.52 112.25 109.00 110.16 2.8M
2023-03-22 112.00 112.80 110.57 111.52 2.3M
2023-03-21 108.60 111.50 108.60 111.40 3.0M
2023-03-20 108.51 110.00 106.90 108.60 3.4M
2023-03-17 113.50 113.57 109.33 109.70 4.6M
2023-03-16 112.43 115.90 112.43 112.88 3.4M
2023-03-15 112.80 114.88 111.21 111.65 2.6M
2023-03-14 112.86 113.64 111.00 112.41 2.4M
2023-03-13 111.33 113.49 111.11 112.72 2.5M
2023-03-10 115.01 115.90 111.28 111.70 5.3M
2023-03-09 118.00 119.11 115.49 115.90 3.0M
2023-03-08 118.08 119.88 116.83 117.88 2.4M
2023-03-07 123.77 123.81 117.98 118.12 4.6M
2023-03-06 123.49 124.01 121.46 123.77 2.2M
2023-03-03 124.11 125.49 122.60 123.07 2.1M
2023-03-02 125.21 126.60 123.33 124.53 2.7M
2023-03-01 126.80 126.80 124.40 126.05 2.4M
2023-02-28 122.30 126.80 121.73 126.80 6.1M
2023-02-27 123.40 125.00 120.00 120.20 3.9M
2023-02-24 125.00 125.93 123.72 124.55 1.9M
2023-02-23 128.00 129.20 124.56 125.18 2.6M
2023-02-22 127.00 129.60 126.58 128.10 2.3M
2023-02-21 128.25 128.77 125.79 127.99 3.1M
2023-02-20 127.64 128.50 123.28 128.22 3.8M
2023-02-17 125.80 130.32 125.25 127.76 5.0M
2023-02-16 126.77 129.43 125.00 125.60 4.2M
2023-02-15 127.00 127.87 125.80 126.77 2.3M
2023-02-14 127.84 127.89 125.60 126.80 3.2M
2023-02-13 122.17 127.90 121.56 127.31 6.1M
2023-02-10 124.07 124.88 119.13 123.00 6.3M
2023-02-09 122.55 124.30 122.50 123.76 2.9M
2023-02-08 124.90 125.98 123.01 123.10 2.5M
2023-02-07 124.99 125.70 123.40 124.92 2.1M
2023-02-06 125.43 126.50 123.59 124.09 2.5M
2023-02-03 127.91 128.00 124.99 126.00 2.1M
2023-02-02 127.98 129.84 126.35 128.06 3.0M
2023-02-01 124.58 127.68 123.86 127.62 3.2M
2023-01-31 128.03 129.34 124.08 124.52 4.2M
2023-01-30 130.10 132.30 128.02 128.55 4.2M
2023-01-20 132.41 134.43 128.50 129.01 5.4M
2023-01-19 131.60 132.69 129.81 132.69 2.4M
2023-01-18 133.30 134.55 130.90 131.50 1.9M
2023-01-17 134.79 134.79 132.38 133.65 2.2M
2023-01-16 130.42 135.86 129.69 134.50 5.3M
2023-01-13 127.20 131.01 126.66 130.01 3.8M
2023-01-12 133.25 133.50 126.80 127.45 5.4M
2023-01-11 133.10 136.27 132.20 133.99 2.7M
2023-01-10 132.00 135.81 131.52 134.20 3.1M
2023-01-09 132.80 134.33 129.58 132.87 3.5M
2023-01-06 133.21 135.00 131.30 131.48 3.7M
2023-01-05 130.66 135.32 129.05 133.83 4.3M
2023-01-04 129.00 132.31 127.68 129.87 3.9M
2023-01-03 135.40 136.40 126.23 130.50 6.8M