恒天海龙

000677
🏛️ 中国 →
5.06
最后更新: 2025-09-26
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
2025-09-26 4.93 5.16 4.90 5.06 25.3M
2025-09-25 5.03 5.04 4.92 4.92 12.3M
2025-09-24 4.95 5.03 4.87 5.03 13.5M
2025-09-23 4.99 5.01 4.80 4.92 17.9M
2025-09-22 5.02 5.02 4.93 4.99 13.6M
2025-09-19 5.04 5.09 4.98 5.02 15.8M
2025-09-18 5.14 5.22 5.00 5.04 22.5M
2025-09-17 5.21 5.22 5.13 5.15 16.5M
2025-09-16 5.18 5.22 5.16 5.22 11.5M
2025-09-15 5.18 5.23 5.06 5.18 17.3M
2025-09-12 5.39 5.40 5.28 5.29 18.4M
2025-09-11 5.37 5.39 5.29 5.37 16.0M
2025-09-10 5.31 5.40 5.28 5.37 19.2M
2025-09-09 5.31 5.37 5.27 5.31 14.8M
2025-09-08 5.25 5.33 5.23 5.33 16.4M
2025-09-05 5.14 5.26 5.09 5.24 17.3M
2025-09-04 5.10 5.20 5.06 5.12 17.8M
2025-09-03 5.25 5.31 5.10 5.13 17.5M
2025-09-02 5.35 5.38 5.18 5.27 23.9M
2025-09-01 5.38 5.40 5.29 5.34 18.8M
2025-08-29 5.35 5.41 5.28 5.38 23.0M
2025-08-28 5.40 5.48 5.19 5.38 29.8M
2025-08-27 5.65 5.67 5.38 5.39 41.7M
2025-08-26 5.57 5.79 5.53 5.65 47.5M
2025-08-25 5.64 5.66 5.53 5.58 37.0M
2025-08-22 5.62 5.69 5.57 5.65 29.8M
2025-08-21 5.66 5.69 5.57 5.61 26.8M
2025-08-20 5.58 5.75 5.56 5.68 26.5M
2025-08-19 5.68 5.68 5.51 5.64 36.1M
2025-08-18 5.62 5.80 5.58 5.69 50.6M
2025-08-15 5.64 5.71 5.56 5.61 35.8M
2025-08-14 5.54 5.82 5.53 5.69 63.3M
2025-08-13 5.51 5.56 5.46 5.53 21.4M
2025-08-12 5.50 5.52 5.43 5.49 16.0M
2025-08-11 5.45 5.56 5.40 5.50 20.8M
2025-08-08 5.50 5.62 5.47 5.48 28.1M
2025-08-07 5.48 5.50 5.44 5.47 15.8M
2025-08-06 5.43 5.51 5.40 5.49 18.4M
2025-08-05 5.46 5.52 5.42 5.44 18.4M
2025-08-04 5.31 5.54 5.26 5.46 23.0M
2025-08-01 5.37 5.44 5.34 5.35 16.8M
2025-07-31 5.53 5.58 5.34 5.34 33.9M
2025-07-30 5.60 5.61 5.53 5.58 21.8M
2025-07-29 5.65 5.66 5.48 5.63 33.4M
2025-07-28 5.76 5.78 5.58 5.64 37.8M
2025-07-25 5.84 5.90 5.76 5.80 51.8M
2025-07-24 5.60 6.07 5.56 5.94 97.1M
2025-07-23 5.55 5.66 5.47 5.52 23.2M
2025-07-22 5.70 5.72 5.51 5.54 27.4M
2025-07-21 5.64 5.68 5.57 5.67 23.1M
2025-07-18 5.58 5.66 5.52 5.63 28.8M
2025-07-17 5.41 5.60 5.39 5.57 30.0M
2025-07-16 5.49 5.74 5.41 5.46 47.0M
2025-07-15 5.56 5.58 5.35 5.40 32.1M
2025-07-14 5.67 5.67 5.56 5.58 21.0M
2025-07-11 5.64 5.74 5.62 5.67 26.3M
2025-07-10 5.74 5.77 5.55 5.66 39.3M
2025-07-09 5.77 5.90 5.74 5.79 45.3M
2025-07-08 5.78 5.86 5.72 5.77 28.6M
2025-07-07 5.73 5.87 5.65 5.78 32.9M
2025-07-04 5.88 5.93 5.72 5.77 54.3M
2025-07-03 5.90 5.96 5.80 5.90 55.7M
2025-07-02 5.81 6.22 5.77 5.91 103.4M
2025-07-01 5.65 6.19 5.56 5.87 118.4M
2025-06-30 5.14 5.65 5.13 5.65 77.3M
2025-06-27 5.15 5.22 5.09 5.14 28.5M
2025-06-26 5.20 5.32 5.13 5.14 39.7M
2025-06-25 5.16 5.21 5.11 5.18 24.6M
2025-06-24 5.10 5.19 5.08 5.16 20.3M
2025-06-23 4.97 5.14 4.95 5.10 24.4M
2025-06-20 4.98 5.04 4.89 5.02 30.2M
2025-06-19 5.16 5.22 4.99 5.00 34.3M
2025-06-18 5.20 5.25 5.14 5.19 22.9M
2025-06-17 5.31 5.31 5.18 5.20 27.3M
2025-06-16 5.16 5.31 5.16 5.30 34.8M
2025-06-13 5.21 5.27 5.08 5.16 43.4M
2025-06-12 5.30 5.36 5.22 5.26 31.6M
2025-06-11 5.32 5.35 5.20 5.31 34.7M
2025-06-10 5.45 5.54 5.22 5.34 51.5M
2025-06-09 5.35 5.47 5.28 5.45 43.9M
2025-06-06 5.55 5.60 5.28 5.34 72.4M
2025-06-05 6.03 6.05 5.55 5.59 101.1M
2025-06-04 6.16 6.33 6.02 6.10 74.8M
2025-06-03 6.15 6.44 6.07 6.25 87.2M
2025-05-30 6.03 6.50 5.93 6.35 130.4M
2025-05-29 6.18 6.25 5.94 6.03 133.6M
2025-05-28 6.68 7.00 6.15 6.29 207.9M
2025-05-27 5.75 6.40 5.56 6.40 165.7M
2025-05-26 5.66 6.05 5.54 5.82 118.8M
2025-05-23 5.55 5.85 5.40 5.66 113.8M
2025-05-22 5.69 5.94 5.40 5.60 152.4M
2025-05-21 6.09 6.17 5.61 5.65 201.6M
2025-05-20 5.71 6.12 5.71 6.12 167.5M
2025-05-19 5.07 5.56 4.92 5.56 116.3M
2025-05-16 5.15 5.24 5.00 5.05 92.2M
2025-05-15 4.99 5.55 4.99 5.26 148.2M
2025-05-14 5.00 5.38 4.97 5.11 90.1M
2025-05-13 5.14 5.18 4.90 4.95 95.3M
2025-05-12 4.97 5.38 4.94 5.14 137.5M
2025-05-09 4.98 5.31 4.84 5.13 175.7M
2025-05-08 5.15 5.53 4.83 4.88 217.3M
2025-05-07 4.71 5.03 4.63 5.03 102.8M
2025-05-06 4.18 4.57 4.17 4.57 29.7M
2025-04-30 4.13 4.25 4.13 4.15 23.2M
2025-04-29 4.15 4.20 4.07 4.11 31.8M
2025-04-28 4.47 4.49 4.17 4.18 56.5M
2025-04-25 4.60 4.79 4.39 4.55 71.6M
2025-04-24 4.50 4.68 4.43 4.60 70.3M
2025-04-23 4.48 4.55 4.37 4.54 59.6M
2025-04-22 4.35 4.67 4.35 4.47 48.9M
2025-04-21 4.33 4.40 4.31 4.36 35.3M
2025-04-18 4.41 4.54 4.33 4.34 46.1M
2025-04-17 4.42 4.48 4.38 4.40 38.4M
2025-04-16 4.46 4.61 4.31 4.48 60.7M
2025-04-15 4.56 4.61 4.41 4.47 63.4M
2025-04-14 4.71 4.86 4.53 4.57 97.1M
2025-04-11 4.43 4.62 4.36 4.56 93.2M
2025-04-10 4.38 4.70 4.38 4.47 134.0M
2025-04-09 4.25 4.63 4.05 4.49 162.2M
2025-04-08 3.72 4.21 3.71 4.21 65.9M
2025-04-07 4.03 4.14 3.83 3.83 76.0M
2025-04-03 3.86 4.25 3.84 4.25 55.6M
2025-04-02 3.82 3.92 3.80 3.86 17.2M
2025-04-01 3.90 3.93 3.83 3.85 22.8M
2025-03-31 4.00 4.00 3.81 3.89 27.6M
2025-03-28 4.12 4.14 4.00 4.00 36.7M
2025-03-27 4.10 4.25 4.05 4.15 57.0M
2025-03-26 3.98 4.28 3.98 4.13 58.7M
2025-03-25 3.83 3.94 3.78 3.90 27.4M
2025-03-24 4.02 4.02 3.77 3.83 37.3M
2025-03-21 4.04 4.10 4.00 4.01 28.3M
2025-03-20 4.05 4.12 4.02 4.05 38.2M
2025-03-19 4.10 4.18 4.00 4.03 77.9M
2025-03-18 3.92 4.29 3.87 4.16 101.4M
2025-03-17 3.83 3.92 3.83 3.90 25.9M
2025-03-14 3.75 3.82 3.71 3.81 23.9M
2025-03-13 3.86 3.88 3.70 3.75 29.7M
2025-03-12 3.85 3.91 3.84 3.86 20.9M
2025-03-11 3.81 3.85 3.77 3.85 18.6M
2025-03-10 3.80 3.91 3.80 3.85 18.4M
2025-03-07 3.91 3.91 3.78 3.82 21.6M
2025-03-06 3.86 3.92 3.85 3.89 18.3M
2025-03-05 3.87 3.91 3.77 3.85 18.9M
2025-03-04 3.80 3.89 3.77 3.88 17.4M
2025-03-03 3.79 3.89 3.77 3.81 18.2M
2025-02-28 3.96 3.96 3.78 3.79 22.4M
2025-02-27 4.00 4.03 3.86 3.95 22.0M
2025-02-26 3.98 4.04 3.95 4.00 19.2M
2025-02-25 3.90 4.04 3.85 3.96 24.4M
2025-02-24 3.88 4.04 3.86 3.97 33.2M
2025-02-21 3.95 3.96 3.82 3.86 20.5M
2025-02-20 3.87 3.97 3.86 3.95 17.8M
2025-02-19 3.83 3.89 3.79 3.88 18.3M
2025-02-18 4.05 4.07 3.79 3.83 30.8M
2025-02-17 3.93 4.09 3.92 4.06 26.2M
2025-02-14 4.07 4.09 3.91 3.93 29.5M
2025-02-13 4.13 4.21 4.08 4.09 20.3M
2025-02-12 4.05 4.13 4.02 4.13 18.5M
2025-02-11 4.15 4.18 4.01 4.06 23.6M
2025-02-10 4.09 4.15 4.08 4.15 18.7M
2025-02-07 4.00 4.14 3.99 4.10 23.9M
2025-02-06 3.98 4.04 3.94 3.99 18.7M
2025-02-05 3.93 4.06 3.93 3.98 15.7M
2025-01-27 3.95 4.05 3.90 3.90 14.4M
2025-01-24 3.94 3.99 3.91 3.93 13.4M
2025-01-23 4.04 4.12 3.97 3.97 15.0M
2025-01-22 4.07 4.08 3.96 3.97 11.1M
2025-01-21 4.10 4.12 3.99 4.05 13.2M
2025-01-20 4.07 4.12 4.03 4.09 14.4M
2025-01-17 4.02 4.10 3.95 4.04 14.2M
2025-01-16 3.99 4.09 3.96 4.03 14.7M
2025-01-15 3.98 4.07 3.96 3.98 19.3M
2025-01-14 3.83 3.98 3.78 3.97 16.2M
2025-01-13 3.72 3.80 3.61 3.77 14.7M
2025-01-10 3.93 3.97 3.75 3.75 16.1M
2025-01-09 3.86 3.99 3.82 3.93 19.2M
2025-01-08 3.84 3.90 3.70 3.86 19.7M
2025-01-07 3.73 3.84 3.70 3.84 17.7M
2025-01-06 3.76 3.78 3.60 3.70 21.6M
2025-01-03 4.04 4.06 3.75 3.76 23.6M
2025-01-02 4.09 4.17 3.97 4.02 20.6M