澳弘电子

605058
🏛️ 中国 →
30.19
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 29.50 29.54 29.12 29.41 207.7K
09:35 29.38 29.50 29.32 29.49 147.5K
09:40 29.50 29.53 29.31 29.34 92.8K
09:45 29.38 29.50 29.30 29.46 134.5K
09:50 29.44 29.60 29.38 29.51 101.9K
09:55 29.55 29.66 29.49 29.65 78.3K
10:00 29.65 29.65 29.57 29.57 54.2K
10:05 29.53 29.58 29.47 29.47 59.3K
10:10 29.46 29.46 29.37 29.40 72.7K
10:15 29.39 29.55 29.32 29.55 75.5K
10:20 29.56 29.61 29.52 29.58 53.4K
10:25 29.59 29.70 29.58 29.67 51.7K
10:30 29.62 29.68 29.53 29.62 48.8K
10:35 29.65 29.68 29.60 29.62 19.6K
10:40 29.62 29.62 29.47 29.53 53.7K
10:45 29.53 29.64 29.53 29.64 35.6K
10:50 29.67 29.70 29.63 29.70 51.3K
10:55 29.70 29.80 29.69 29.80 95.0K
11:00 29.80 29.85 29.76 29.79 38.4K
11:05 29.79 29.84 29.78 29.83 42.8K
11:10 29.84 29.95 29.80 29.93 75.9K
11:15 29.93 29.95 29.88 29.95 57.3K
11:20 29.96 29.98 29.89 29.94 35.3K
11:25 29.94 29.94 29.89 29.92 42.9K
13:00 29.90 29.93 29.75 29.79 78.9K
13:05 29.81 29.83 29.72 29.77 44.0K
13:10 29.82 29.82 29.67 29.68 104.4K
13:15 29.69 29.73 29.65 29.67 76.3K
13:20 29.68 29.74 29.63 29.69 59.5K
13:25 29.70 29.82 29.70 29.81 52.3K
13:30 29.81 29.85 29.73 29.79 73.7K
13:35 29.79 29.81 29.73 29.73 50.8K
13:40 29.77 29.86 29.76 29.86 52.2K
13:45 29.87 29.90 29.85 29.89 59.3K
13:50 29.88 29.92 29.85 29.91 66.6K
13:55 29.91 29.91 29.83 29.84 39.2K
14:00 29.84 29.95 29.84 29.90 89.0K
14:05 29.88 29.96 29.86 29.94 65.3K
14:10 29.94 30.00 29.90 30.00 106.4K
14:15 29.99 30.06 29.99 30.03 107.7K
14:20 30.06 30.06 29.95 29.98 73.6K
14:25 29.98 30.00 29.94 30.00 83.5K
14:30 30.00 30.05 29.97 30.05 73.4K
14:35 30.04 30.05 30.01 30.03 84.5K
14:40 30.03 30.04 30.00 30.02 53.9K
14:45 30.02 30.10 30.02 30.06 146.1K
14:50 30.06 30.11 30.03 30.10 125.0K
14:55 30.11 30.11 30.00 30.00 86.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 29.60 30.20 29.25 30.19 2.9M
2025-09-26 30.08 30.30 29.58 29.61 3.6M
2025-09-25 30.00 30.46 29.75 30.12 3.9M
2025-09-24 29.54 30.11 29.09 30.10 3.6M
2025-09-23 30.08 30.30 28.92 29.71 4.2M
2025-09-22 29.79 30.41 29.63 30.17 3.4M
2025-09-19 30.29 30.50 29.53 29.90 3.2M
2025-09-18 29.78 31.00 29.68 30.06 6.6M
2025-09-17 29.88 30.62 29.71 29.94 4.9M
2025-09-16 30.19 30.24 29.51 29.80 4.2M
2025-09-15 29.65 30.39 29.30 29.98 5.9M
2025-09-12 31.25 31.25 30.10 30.49 12.0M
2025-09-11 27.88 30.55 27.68 30.55 6.5M
2025-09-10 27.48 28.07 27.28 27.77 2.6M
2025-09-09 27.84 27.93 27.15 27.27 1.9M
2025-09-08 27.65 27.86 27.28 27.85 2.2M
2025-09-05 26.90 27.58 26.69 27.51 2.3M
2025-09-04 27.81 28.05 26.33 26.67 2.9M
2025-09-03 27.98 28.24 27.41 27.53 3.0M
2025-09-02 29.29 29.57 27.50 28.00 4.0M
2025-09-01 29.99 30.14 29.11 29.21 3.5M
2025-08-29 29.75 30.12 29.15 29.92 4.3M
2025-08-28 29.19 29.80 28.51 29.80 4.6M
2025-08-27 30.04 30.56 29.08 29.13 4.3M
2025-08-26 29.98 30.40 29.56 30.03 3.4M
2025-08-25 30.13 30.20 29.47 29.98 5.0M
2025-08-22 30.00 30.42 29.95 30.17 3.6M
2025-08-21 30.66 30.74 29.97 30.10 3.4M
2025-08-20 30.00 30.66 29.93 30.66 3.3M
2025-08-19 30.60 30.60 29.88 30.43 3.5M
2025-08-18 30.17 31.06 29.88 30.63 5.2M
2025-08-15 29.31 30.50 29.30 30.16 4.2M
2025-08-14 30.48 30.60 29.40 29.40 4.5M
2025-08-13 29.68 30.32 29.49 30.20 5.2M
2025-08-12 29.95 29.95 29.33 29.52 2.7M
2025-08-11 29.18 30.05 29.04 29.88 4.4M
2025-08-08 29.40 29.43 28.92 29.20 2.8M
2025-08-07 29.35 29.88 28.82 29.40 4.9M
2025-08-06 29.31 29.75 29.15 29.36 2.7M
2025-08-05 29.11 29.55 29.02 29.35 3.4M
2025-08-04 28.70 29.26 28.46 29.10 2.7M
2025-08-01 29.03 29.39 28.66 28.92 3.2M
2025-07-31 29.82 30.30 28.90 29.08 6.0M
2025-07-30 29.26 30.45 29.08 30.10 8.2M
2025-07-29 28.84 29.68 28.83 29.45 5.4M
2025-07-28 27.88 29.35 27.88 29.13 7.7M
2025-07-25 27.69 27.96 27.52 27.89 2.8M
2025-07-24 27.80 28.09 27.45 27.61 3.6M
2025-07-23 27.88 28.10 27.55 27.61 3.6M
2025-07-22 28.47 28.68 27.90 27.97 4.4M
2025-07-21 28.38 29.10 28.19 28.69 5.6M
2025-07-18 29.07 29.21 28.23 28.53 6.9M
2025-07-17 27.85 29.49 27.82 29.36 9.1M
2025-07-16 28.52 28.76 27.85 27.85 6.8M
2025-07-15 28.59 29.22 28.35 28.51 8.1M
2025-07-14 27.90 29.05 27.53 28.65 9.4M
2025-07-11 29.25 29.47 27.81 27.92 12.1M
2025-07-10 32.42 32.42 29.50 30.19 16.1M
2025-07-09 29.29 31.80 29.13 31.80 11.1M
2025-07-08 27.61 29.25 27.52 28.91 8.8M
2025-07-07 28.20 28.39 27.59 27.88 5.5M
2025-07-04 28.87 29.12 28.07 28.34 8.6M
2025-07-03 28.02 29.10 27.61 28.60 11.7M
2025-07-02 29.86 29.99 27.61 27.61 13.5M
2025-07-01 33.00 33.08 29.53 29.93 22.1M
2025-06-30 29.72 30.56 29.21 30.56 4.9M
2025-06-27 25.49 27.78 25.14 27.78 6.2M
2025-06-26 25.25 25.54 25.20 25.25 3.0M
2025-06-25 26.20 26.39 25.65 25.81 3.7M
2025-06-24 25.46 26.74 25.46 26.13 4.8M
2025-06-23 25.20 25.50 24.68 25.37 3.4M
2025-06-20 25.67 26.17 25.13 25.36 4.8M
2025-06-19 25.97 26.82 25.44 25.55 5.6M
2025-06-18 24.88 25.98 24.76 25.70 5.8M
2025-06-17 25.08 25.22 24.60 24.98 3.7M
2025-06-16 24.17 25.98 24.17 25.12 6.0M
2025-06-13 23.81 24.77 23.81 24.16 3.1M
2025-06-12 23.96 24.33 23.84 23.98 2.1M
2025-06-11 23.71 24.28 23.71 23.96 2.9M
2025-06-10 23.64 23.98 23.37 23.61 2.5M
2025-06-09 23.75 23.85 23.54 23.64 1.9M
2025-06-06 23.77 23.80 23.52 23.74 2.0M
2025-06-05 23.29 23.96 22.97 23.82 3.6M
2025-06-04 23.31 23.52 23.12 23.30 3.2M
2025-06-03 22.80 23.87 22.55 23.31 4.1M
2025-05-30 22.80 22.94 22.40 22.85 2.3M
2025-05-29 22.26 23.30 22.26 23.07 2.4M
2025-05-28 22.43 22.58 22.29 22.37 0.8M
2025-05-27 22.46 22.55 22.17 22.35 1.1M
2025-05-26 22.40 22.60 22.21 22.53 1.1M
2025-05-23 22.53 22.83 22.31 22.36 1.3M
2025-05-22 22.61 23.08 22.54 22.59 1.3M
2025-05-21 23.18 23.18 22.51 22.77 1.5M
2025-05-20 22.84 23.16 22.67 23.10 1.2M
2025-05-19 22.83 22.93 22.52 22.86 1.1M
2025-05-16 22.62 22.97 22.62 22.83 1.1M
2025-05-15 22.88 22.88 22.49 22.66 1.4M
2025-05-14 23.05 23.25 22.76 22.86 1.7M
2025-05-13 23.55 23.61 23.05 23.10 1.9M
2025-05-12 23.35 23.49 23.20 23.33 1.5M
2025-05-09 23.35 23.35 22.96 23.15 1.6M
2025-05-08 22.82 23.37 22.80 23.36 1.7M
2025-05-07 22.91 23.18 22.71 22.94 2.3M
2025-05-06 22.30 22.70 22.20 22.69 2.7M
2025-04-30 22.34 22.47 21.95 22.20 1.9M
2025-04-29 21.83 22.31 21.69 22.17 1.5M
2025-04-28 22.10 22.12 21.63 21.88 1.3M
2025-04-25 21.87 22.20 21.73 22.09 1.3M
2025-04-24 22.02 22.14 21.66 21.82 1.6M
2025-04-23 21.55 22.22 21.52 22.11 2.2M
2025-04-22 21.28 21.42 21.05 21.37 1.5M
2025-04-21 20.88 21.30 20.73 21.30 1.8M
2025-04-18 20.50 21.14 20.33 20.88 2.2M
2025-04-17 20.43 20.72 20.24 20.50 1.3M
2025-04-16 20.81 20.98 20.06 20.40 1.8M
2025-04-15 20.85 21.17 20.72 20.99 1.8M
2025-04-14 21.22 21.38 20.83 20.90 2.7M
2025-04-11 19.58 20.88 19.58 20.57 3.2M
2025-04-10 20.02 20.73 19.91 19.96 3.5M
2025-04-09 18.90 19.74 17.80 19.50 3.8M
2025-04-08 20.91 21.15 18.94 19.26 5.1M
2025-04-07 21.55 22.00 21.04 21.04 3.4M
2025-04-03 24.00 24.49 23.12 23.38 4.6M
2025-04-02 24.23 25.07 24.23 24.70 2.8M
2025-04-01 24.40 24.82 24.29 24.48 2.6M
2025-03-31 24.16 24.43 23.66 24.34 3.6M
2025-03-28 24.67 25.09 24.25 24.45 3.1M
2025-03-27 25.49 25.49 24.62 24.79 4.5M
2025-03-26 24.39 26.30 24.10 25.68 7.6M
2025-03-25 24.73 24.95 24.06 24.30 3.9M
2025-03-24 25.46 25.69 24.00 24.71 6.2M
2025-03-21 25.82 26.98 25.50 25.52 7.6M
2025-03-20 25.82 26.60 25.40 26.26 10.9M
2025-03-19 26.95 27.50 25.36 25.44 15.9M
2025-03-18 25.06 26.08 25.06 26.08 3.5M
2025-03-17 23.73 23.95 23.64 23.71 2.3M
2025-03-14 23.29 23.80 22.93 23.79 3.4M
2025-03-13 23.60 23.69 22.99 23.40 2.8M
2025-03-12 23.60 23.80 23.35 23.60 3.4M
2025-03-11 23.30 23.96 23.05 23.59 4.3M
2025-03-10 22.98 23.43 22.93 23.30 2.7M
2025-03-07 22.85 23.16 22.71 22.93 2.3M
2025-03-06 22.54 23.18 22.48 22.92 3.0M
2025-03-05 22.00 22.44 21.86 22.41 1.9M
2025-03-04 21.43 22.16 21.33 22.16 1.9M
2025-03-03 21.70 21.89 21.24 21.52 2.0M
2025-02-28 22.30 22.43 21.34 21.43 2.7M
2025-02-27 22.67 22.75 21.91 22.49 3.4M
2025-02-26 22.50 22.89 22.49 22.65 2.9M
2025-02-25 22.45 22.85 22.38 22.50 2.9M
2025-02-24 23.20 23.20 22.50 22.70 4.1M
2025-02-21 23.26 23.39 22.96 23.21 4.4M
2025-02-20 22.91 23.31 22.75 23.27 4.6M
2025-02-19 22.35 22.95 22.26 22.91 4.1M
2025-02-18 22.85 23.19 22.17 22.27 5.1M
2025-02-17 22.26 23.08 22.18 22.87 6.0M
2025-02-14 22.01 22.30 21.98 22.16 2.5M
2025-02-13 22.56 22.56 21.93 22.01 3.3M
2025-02-12 22.37 22.64 22.23 22.58 3.8M
2025-02-11 22.64 22.66 22.25 22.48 3.9M
2025-02-10 22.40 22.80 22.30 22.57 4.5M
2025-02-07 22.28 22.69 21.92 22.39 6.6M
2025-02-06 21.60 22.48 21.60 22.35 6.3M
2025-02-05 21.85 21.97 21.45 21.76 5.8M
2025-01-27 23.10 23.19 21.63 21.67 6.8M
2025-01-24 23.38 23.53 22.35 23.10 8.8M
2025-01-23 24.14 24.36 22.85 23.55 12.1M
2025-01-22 23.00 25.49 22.50 24.45 16.1M
2025-01-21 23.23 25.92 22.16 24.20 19.9M
2025-01-20 23.23 23.56 22.91 23.56 5.4M
2025-01-17 19.30 21.42 19.26 21.42 3.8M
2025-01-16 19.82 19.97 19.11 19.47 3.1M
2025-01-15 20.20 20.28 19.59 19.67 3.0M
2025-01-14 19.47 20.24 19.24 20.22 4.8M
2025-01-13 19.81 20.14 19.18 19.27 7.1M
2025-01-10 22.00 22.00 20.35 20.35 11.4M
2025-01-09 18.58 20.43 18.56 20.43 1.9M
2025-01-08 18.85 18.85 17.93 18.57 1.8M
2025-01-07 18.28 18.89 18.25 18.89 1.5M
2025-01-06 18.25 18.54 17.67 18.13 1.6M
2025-01-03 19.40 19.55 18.29 18.30 2.5M
2025-01-02 19.86 20.40 19.12 19.26 2.5M