恒银金融

603106
🏛️ 中国 →
10.34
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 8.50 8.98 8.23 8.68 103.7M
2023-12-28 7.79 8.34 7.58 8.34 74.5M
2023-12-27 6.79 7.58 6.79 7.58 51.3M
2023-12-26 7.18 7.29 6.87 6.89 41.2M
2023-12-25 7.55 7.62 7.05 7.17 55.5M
2023-12-22 8.31 8.48 7.79 7.79 75.2M
2023-12-21 9.04 9.68 8.37 8.66 97.6M
2023-12-20 8.89 9.44 8.54 9.30 93.3M
2023-12-19 8.40 9.24 8.28 9.24 128.3M
2023-12-18 8.71 8.81 8.26 8.40 85.7M
2023-12-15 7.87 8.66 7.63 8.66 58.9M
2023-12-14 8.08 8.17 7.84 7.87 57.6M
2023-12-13 8.39 8.71 8.10 8.23 77.0M
2023-12-12 8.80 9.10 8.36 8.42 106.6M
2023-12-11 7.61 8.37 7.42 8.37 75.6M
2023-12-08 7.90 7.96 7.57 7.61 70.3M
2023-12-07 7.70 8.37 7.70 8.16 96.9M
2023-12-06 8.10 8.88 7.65 7.70 116.6M
2023-12-05 8.07 8.29 7.52 8.29 124.5M
2023-12-04 6.86 7.54 6.82 7.54 25.2M
2023-12-01 6.64 6.88 6.57 6.85 9.9M
2023-11-30 6.65 6.71 6.55 6.63 6.5M
2023-11-29 6.69 6.76 6.64 6.67 7.2M
2023-11-28 6.74 6.86 6.66 6.74 7.9M
2023-11-27 6.72 6.91 6.72 6.75 10.8M
2023-11-24 6.97 6.97 6.70 6.73 9.8M
2023-11-23 6.87 6.96 6.77 6.94 7.4M
2023-11-22 6.91 7.05 6.88 6.88 6.9M
2023-11-21 7.04 7.09 6.92 6.94 7.6M
2023-11-20 6.97 7.01 6.90 7.00 8.0M
2023-11-17 6.94 7.02 6.91 6.97 6.7M
2023-11-16 7.01 7.08 6.96 6.98 7.4M
2023-11-15 7.08 7.18 7.02 7.03 12.3M
2023-11-14 6.94 7.08 6.90 7.04 11.7M
2023-11-13 6.81 6.97 6.81 6.95 12.4M
2023-11-10 6.78 6.87 6.76 6.79 7.3M
2023-11-09 6.95 6.95 6.77 6.85 9.9M
2023-11-08 6.95 7.01 6.87 6.92 11.4M
2023-11-07 6.90 6.97 6.83 6.94 12.2M
2023-11-06 6.77 6.91 6.70 6.90 15.1M
2023-11-03 6.54 6.74 6.52 6.68 14.1M
2023-11-02 6.56 6.68 6.51 6.54 9.6M
2023-11-01 6.67 6.69 6.55 6.56 8.6M
2023-10-31 6.68 6.75 6.51 6.60 12.1M
2023-10-30 6.54 6.68 6.47 6.68 13.4M
2023-10-27 6.75 6.79 6.45 6.54 19.7M
2023-10-26 6.67 6.83 6.66 6.82 12.0M
2023-10-25 6.67 6.88 6.66 6.75 13.7M
2023-10-24 6.48 6.81 6.41 6.73 21.7M
2023-10-23 6.60 6.62 6.38 6.41 14.0M
2023-10-20 6.76 6.95 6.64 6.66 16.6M
2023-10-19 6.76 6.95 6.71 6.82 17.9M
2023-10-18 6.78 6.88 6.63 6.76 18.8M
2023-10-17 6.84 7.17 6.79 6.96 26.1M
2023-10-16 6.90 6.96 6.78 6.84 13.3M
2023-10-13 6.95 7.00 6.76 6.89 16.5M
2023-10-12 7.25 7.31 7.00 7.01 25.1M
2023-10-11 6.96 7.05 6.87 7.01 16.0M
2023-10-10 6.88 7.02 6.87 6.95 17.0M
2023-10-09 6.96 7.00 6.86 6.89 18.7M
2023-09-28 6.95 7.10 6.92 6.95 20.3M
2023-09-27 7.08 7.12 6.88 6.88 31.1M
2023-09-26 7.20 7.33 7.07 7.11 26.7M
2023-09-25 7.10 7.43 7.10 7.28 38.9M
2023-09-22 7.28 7.65 7.27 7.59 52.8M
2023-09-21 7.13 7.38 7.09 7.34 37.2M
2023-09-20 7.13 7.29 7.13 7.17 19.6M
2023-09-19 7.16 7.27 7.12 7.13 17.9M
2023-09-18 7.15 7.38 7.13 7.22 18.6M
2023-09-15 7.24 7.42 7.14 7.18 25.1M
2023-09-14 7.22 7.26 7.13 7.21 17.9M
2023-09-13 7.30 7.37 7.15 7.21 24.7M
2023-09-12 7.34 7.48 7.31 7.37 21.5M
2023-09-11 7.35 7.58 7.11 7.44 36.6M
2023-09-08 7.75 7.78 7.32 7.37 48.0M
2023-09-07 7.67 8.09 7.49 7.94 59.5M
2023-09-06 7.79 7.86 7.66 7.75 35.2M
2023-09-05 7.91 7.92 7.59 7.82 48.7M
2023-09-04 7.89 7.96 7.70 7.92 45.9M
2023-09-01 8.47 8.59 7.70 7.89 77.1M
2023-08-31 8.38 8.74 8.30 8.50 66.9M
2023-08-30 8.44 8.74 8.18 8.58 96.3M
2023-08-29 9.00 9.18 8.39 8.90 120.7M
2023-08-28 10.25 10.25 8.70 8.76 104.1M
2023-08-25 8.39 9.32 8.39 9.32 82.9M
2023-08-24 7.61 8.47 7.56 8.47 112.6M
2023-08-23 7.35 7.84 7.12 7.70 80.0M
2023-08-22 7.35 7.65 7.29 7.53 63.7M
2023-08-21 7.15 7.73 7.09 7.41 73.6M
2023-08-18 7.89 7.92 7.08 7.20 76.9M
2023-08-17 8.16 8.17 7.61 7.87 88.7M
2023-08-16 8.21 8.85 7.96 8.23 115.4M
2023-08-15 7.60 8.51 7.53 8.51 112.7M
2023-08-14 8.00 8.26 7.67 7.74 109.0M
2023-08-11 9.10 9.20 8.51 8.51 112.7M
2023-08-10 8.30 9.45 8.10 9.45 143.7M
2023-08-09 7.78 8.59 7.78 8.59 99.0M
2023-08-08 7.46 7.81 7.31 7.81 115.0M
2023-08-07 7.10 7.10 6.81 7.10 44.3M
2023-08-04 5.86 6.45 5.85 6.45 19.4M
2023-08-03 5.75 5.90 5.72 5.86 8.4M
2023-08-02 5.69 5.79 5.65 5.77 6.2M
2023-08-01 5.73 5.75 5.67 5.72 6.0M
2023-07-31 5.75 5.85 5.71 5.75 10.4M
2023-07-28 5.53 5.87 5.48 5.75 11.1M
2023-07-27 5.67 5.69 5.55 5.56 3.9M
2023-07-26 5.69 5.71 5.62 5.63 3.5M
2023-07-25 5.59 5.71 5.55 5.71 5.9M
2023-07-24 5.49 5.57 5.44 5.51 3.5M
2023-07-21 5.54 5.55 5.45 5.49 3.8M
2023-07-20 5.64 5.64 5.52 5.52 3.8M
2023-07-19 5.61 5.65 5.55 5.61 2.7M
2023-07-18 5.61 5.65 5.55 5.56 4.0M
2023-07-17 5.55 5.63 5.50 5.61 5.5M
2023-07-14 5.40 5.59 5.39 5.56 6.7M
2023-07-13 5.40 5.49 5.37 5.45 4.2M
2023-07-12 5.51 5.60 5.37 5.38 4.9M
2023-07-11 5.49 5.55 5.45 5.52 3.0M
2023-07-10 5.46 5.51 5.39 5.46 4.1M
2023-07-07 5.52 5.52 5.38 5.44 4.7M
2023-07-06 5.52 5.63 5.51 5.54 3.7M
2023-07-05 5.63 5.68 5.52 5.55 3.7M
2023-07-04 5.65 5.70 5.61 5.63 3.7M
2023-07-03 5.63 5.68 5.56 5.64 4.2M
2023-06-30 5.66 5.66 5.53 5.64 5.3M
2023-06-29 5.54 5.63 5.43 5.61 5.9M
2023-06-28 5.57 5.58 5.31 5.45 6.0M
2023-06-27 5.49 5.60 5.40 5.56 6.0M
2023-06-26 5.74 5.77 5.44 5.45 9.7M
2023-06-21 5.96 5.97 5.71 5.71 11.4M
2023-06-20 5.88 6.17 5.79 5.96 16.4M
2023-06-19 5.83 6.07 5.75 5.90 12.4M
2023-06-16 5.77 5.85 5.67 5.77 5.7M
2023-06-15 5.79 5.81 5.67 5.76 6.6M
2023-06-14 5.84 5.84 5.75 5.78 5.3M
2023-06-13 5.84 5.87 5.75 5.83 5.1M
2023-06-12 5.85 5.88 5.75 5.80 4.4M
2023-06-09 5.81 5.88 5.76 5.82 4.9M
2023-06-08 5.86 5.87 5.71 5.80 5.2M
2023-06-07 5.82 5.91 5.70 5.84 5.7M
2023-06-06 5.90 5.90 5.70 5.74 5.7M
2023-06-05 5.77 5.88 5.72 5.85 4.9M
2023-06-02 5.78 5.80 5.70 5.78 5.3M
2023-06-01 5.65 5.81 5.55 5.74 8.2M
2023-05-31 5.55 5.68 5.50 5.66 8.0M
2023-05-30 5.40 5.53 5.34 5.53 5.8M
2023-05-29 5.45 5.53 5.44 5.44 4.5M
2023-05-26 5.40 5.50 5.33 5.47 3.9M
2023-05-25 5.42 5.51 5.30 5.40 4.9M
2023-05-24 5.43 5.48 5.36 5.42 3.3M
2023-05-23 5.53 5.53 5.42 5.43 3.6M
2023-05-22 5.57 5.61 5.51 5.53 3.9M
2023-05-19 5.57 5.61 5.49 5.57 4.5M
2023-05-18 5.46 5.59 5.40 5.57 5.0M
2023-05-17 5.29 5.48 5.26 5.44 4.1M
2023-05-16 5.45 5.46 5.28 5.31 4.4M
2023-05-15 5.49 5.49 5.31 5.47 5.1M
2023-05-12 5.56 5.64 5.50 5.51 4.2M
2023-05-11 5.54 5.62 5.49 5.58 7.7M
2023-05-10 5.52 5.62 5.47 5.51 6.3M
2023-05-09 5.62 5.62 5.49 5.55 5.7M
2023-05-08 5.52 5.65 5.50 5.62 5.5M
2023-05-05 5.55 5.58 5.45 5.52 4.0M
2023-05-04 5.55 5.65 5.45 5.56 6.0M
2023-04-28 5.24 5.66 5.23 5.55 8.1M
2023-04-27 5.33 5.36 5.17 5.20 6.2M
2023-04-26 5.15 5.40 5.15 5.31 7.5M
2023-04-25 5.46 5.49 5.23 5.31 6.8M
2023-04-24 5.43 5.50 5.32 5.46 7.4M
2023-04-21 5.72 5.72 5.36 5.37 11.2M
2023-04-20 5.73 5.84 5.68 5.73 7.0M
2023-04-19 5.76 5.85 5.71 5.72 6.3M
2023-04-18 5.88 5.89 5.72 5.75 7.2M
2023-04-17 6.11 6.13 5.80 5.85 11.9M
2023-04-14 6.26 6.34 6.08 6.11 11.5M
2023-04-13 6.33 6.47 6.20 6.30 12.1M
2023-04-12 6.19 6.41 6.16 6.40 10.2M
2023-04-11 6.09 6.21 5.99 6.15 8.7M
2023-04-10 6.49 6.58 6.13 6.14 13.2M
2023-04-07 6.40 6.54 6.22 6.50 10.4M
2023-04-06 6.55 6.58 6.35 6.40 11.3M
2023-04-04 6.69 6.72 6.55 6.65 12.5M
2023-04-03 6.45 6.68 6.37 6.65 16.3M
2023-03-31 6.33 6.53 6.26 6.48 11.1M
2023-03-30 6.54 6.60 6.25 6.29 12.7M
2023-03-29 6.57 6.60 6.44 6.48 10.1M
2023-03-28 6.69 6.74 6.54 6.60 13.6M
2023-03-27 6.84 6.85 6.65 6.72 16.2M
2023-03-24 6.82 6.99 6.69 6.85 25.1M
2023-03-23 6.74 6.88 6.60 6.84 23.3M
2023-03-22 6.62 6.76 6.55 6.74 19.2M
2023-03-21 6.52 6.59 6.38 6.58 11.4M
2023-03-20 6.55 6.68 6.44 6.52 14.3M
2023-03-17 6.48 6.62 6.48 6.52 13.0M
2023-03-16 6.50 6.57 6.39 6.43 12.7M
2023-03-15 6.66 6.70 6.47 6.57 16.5M
2023-03-14 6.57 6.75 6.48 6.63 21.4M
2023-03-13 6.47 6.75 6.46 6.67 26.9M
2023-03-10 6.35 6.67 6.25 6.39 18.8M
2023-03-09 6.67 6.68 6.34 6.45 18.8M
2023-03-08 6.58 6.74 6.42 6.62 22.8M
2023-03-07 6.52 6.74 6.32 6.74 39.3M
2023-03-06 7.20 7.54 6.45 6.50 43.6M
2023-03-03 6.71 6.95 6.61 6.85 31.4M
2023-03-02 6.66 6.96 6.65 6.74 39.1M
2023-03-01 6.09 6.74 6.09 6.53 38.2M
2023-02-28 6.08 6.24 6.01 6.13 7.8M
2023-02-27 6.13 6.15 5.97 5.98 6.8M
2023-02-24 6.15 6.18 6.08 6.13 5.1M
2023-02-23 6.24 6.27 6.11 6.14 6.8M
2023-02-22 6.18 6.25 6.10 6.25 7.2M
2023-02-21 6.16 6.29 6.13 6.21 8.0M
2023-02-20 6.11 6.17 6.07 6.17 8.3M
2023-02-17 6.29 6.35 6.11 6.11 13.3M
2023-02-16 6.55 6.55 6.18 6.31 20.2M
2023-02-15 6.39 6.75 6.35 6.62 23.3M
2023-02-14 6.36 6.55 6.33 6.44 16.3M
2023-02-13 6.31 6.41 6.26 6.40 12.2M
2023-02-10 6.38 6.55 6.28 6.37 16.8M
2023-02-09 6.44 6.47 6.24 6.36 19.5M
2023-02-08 6.75 6.78 6.35 6.37 36.8M
2023-02-07 6.53 7.17 6.52 6.78 52.9M
2023-02-06 6.66 6.68 6.47 6.52 30.7M
2023-02-03 7.20 7.27 6.50 6.80 67.2M
2023-02-02 6.36 6.94 6.28 6.94 28.0M
2023-02-01 6.20 6.62 6.16 6.31 18.0M
2023-01-31 6.09 6.28 6.06 6.20 13.6M
2023-01-30 6.13 6.29 6.10 6.23 22.3M
2023-01-20 6.18 6.32 5.98 6.10 34.8M
2023-01-19 5.59 6.16 5.55 6.16 28.2M
2023-01-18 5.54 5.65 5.45 5.60 6.4M
2023-01-17 5.71 5.71 5.47 5.52 7.1M
2023-01-16 5.58 5.85 5.55 5.65 11.3M
2023-01-13 5.60 5.64 5.45 5.51 5.4M
2023-01-12 5.55 5.62 5.46 5.59 5.5M
2023-01-11 5.59 5.68 5.52 5.52 5.5M
2023-01-10 5.65 5.69 5.51 5.62 6.7M
2023-01-09 5.68 5.80 5.58 5.62 8.0M
2023-01-06 5.84 5.84 5.62 5.63 10.5M
2023-01-05 5.92 5.92 5.70 5.83 11.8M
2023-01-04 5.78 5.90 5.69 5.85 22.8M
2023-01-03 5.14 5.67 5.14 5.67 13.7M