合兴股份

605005
🏛️ 中国 →
18.80
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 18.92 18.94 18.81 18.90 101.0K
09:35 18.89 18.96 18.86 18.95 28.1K
09:40 18.95 18.96 18.89 18.89 49.6K
09:45 18.90 18.96 18.86 18.87 42.2K
09:50 18.86 18.90 18.85 18.88 81.2K
09:55 18.87 18.92 18.87 18.92 13.3K
10:00 18.91 18.92 18.87 18.92 31.4K
10:05 18.93 19.10 18.92 19.08 35.8K
10:10 19.08 19.10 19.06 19.08 91.5K
10:15 19.08 19.12 19.08 19.10 40.5K
10:20 19.08 19.13 19.08 19.12 80.0K
10:25 19.15 19.15 19.12 19.12 84.1K
10:30 19.11 19.12 19.08 19.09 26.9K
10:35 19.08 19.08 19.04 19.05 21.4K
10:40 19.05 19.05 19.03 19.05 2.4K
10:45 19.05 19.05 19.03 19.03 17.1K
10:50 19.02 19.02 19.00 19.01 29.0K
10:55 19.03 19.04 19.02 19.04 8.7K
11:00 19.02 19.04 19.01 19.02 16.2K
11:05 19.01 19.02 19.00 19.01 11.6K
11:10 19.01 19.02 19.01 19.01 3.8K
11:15 19.02 19.02 19.00 19.00 23.6K
11:20 19.02 19.02 19.01 19.01 3.0K
11:25 19.01 19.02 19.01 19.01 3.2K
13:00 19.02 19.02 18.96 18.96 19.8K
13:05 18.97 18.97 18.97 18.97 0.8K
13:10 18.96 18.96 18.95 18.96 11.9K
13:15 18.96 18.96 18.92 18.93 12.1K
13:20 18.94 18.95 18.94 18.94 2.7K
13:25 18.94 18.94 18.91 18.91 42.2K
13:30 18.90 18.90 18.88 18.88 29.3K
13:35 18.87 18.89 18.85 18.89 26.2K
13:40 18.88 18.89 18.87 18.89 7.2K
13:45 18.88 18.90 18.87 18.90 13.6K
13:50 18.90 18.90 18.86 18.86 23.9K
13:55 18.87 18.87 18.84 18.84 40.9K
14:00 18.85 18.85 18.82 18.83 38.9K
14:05 18.84 18.86 18.83 18.86 10.1K
14:10 18.85 18.85 18.84 18.84 17.6K
14:15 18.85 18.86 18.83 18.85 27.0K
14:20 18.85 18.88 18.85 18.85 32.0K
14:25 18.84 18.85 18.82 18.82 23.5K
14:30 18.84 18.85 18.82 18.82 44.9K
14:35 18.83 18.84 18.82 18.83 44.3K
14:40 18.83 18.86 18.82 18.84 28.3K
14:45 18.84 18.87 18.84 18.84 55.9K
14:50 18.85 18.85 18.83 18.84 47.1K
14:55 18.85 18.85 18.82 18.83 33.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 18.82 18.94 18.53 18.80 1.5M
2025-09-26 19.03 19.15 18.81 18.82 1.5M
2025-09-25 18.92 19.11 18.86 19.03 1.4M
2025-09-24 19.11 19.15 18.90 19.02 1.3M
2025-09-23 18.88 19.09 18.62 19.08 1.8M
2025-09-22 19.40 19.40 18.91 19.04 1.4M
2025-09-19 19.05 19.24 18.90 19.21 1.9M
2025-09-18 19.15 19.33 18.88 19.05 2.5M
2025-09-17 19.17 19.34 19.02 19.14 1.9M
2025-09-16 18.77 19.41 18.70 19.18 3.5M
2025-09-15 18.68 18.95 18.61 18.75 2.5M
2025-09-12 19.11 19.18 18.56 18.59 4.1M
2025-09-11 18.88 19.27 18.51 19.10 3.3M
2025-09-10 18.95 19.46 18.95 19.16 2.5M
2025-09-09 19.39 19.45 18.88 19.11 2.8M
2025-09-08 19.42 19.68 19.28 19.30 4.0M
2025-09-05 19.22 19.72 19.07 19.58 4.0M
2025-09-04 18.95 19.41 18.62 19.35 5.9M
2025-09-03 19.13 21.08 18.92 19.01 10.0M
2025-09-02 19.25 19.26 18.43 19.16 4.1M
2025-09-01 19.33 19.49 19.14 19.25 2.2M
2025-08-29 19.58 19.63 19.30 19.31 2.2M
2025-08-28 19.70 19.93 19.05 19.62 5.0M
2025-08-27 20.29 20.33 19.75 19.77 5.5M
2025-08-26 20.20 20.37 20.18 20.27 3.4M
2025-08-25 20.38 20.39 20.13 20.26 4.7M
2025-08-22 20.01 20.38 20.00 20.31 4.4M
2025-08-21 20.25 20.26 20.01 20.18 3.9M
2025-08-20 19.96 20.30 19.90 20.19 5.8M
2025-08-19 19.50 20.29 19.38 20.01 7.6M
2025-08-18 19.43 19.58 19.33 19.51 4.0M
2025-08-15 19.25 19.46 19.21 19.41 4.3M
2025-08-14 19.72 19.72 19.29 19.29 4.5M
2025-08-13 19.52 19.80 19.33 19.60 5.3M
2025-08-12 19.26 20.08 19.18 19.50 6.4M
2025-08-11 19.01 19.36 18.94 19.30 6.3M
2025-08-08 18.88 18.93 18.74 18.93 2.8M
2025-08-07 18.75 19.00 18.69 18.86 3.4M
2025-08-06 18.74 18.88 18.62 18.79 3.2M
2025-08-05 18.54 18.80 18.40 18.74 5.0M
2025-08-04 18.14 18.47 18.04 18.46 2.0M
2025-08-01 18.00 18.33 18.00 18.22 1.9M
2025-07-31 18.14 18.33 17.99 18.00 2.3M
2025-07-30 18.41 18.41 18.04 18.19 2.6M
2025-07-29 18.53 18.53 18.26 18.41 2.2M
2025-07-28 18.38 18.58 18.37 18.53 2.8M
2025-07-25 18.36 18.44 18.29 18.42 2.4M
2025-07-24 18.28 18.45 18.27 18.38 2.6M
2025-07-23 18.21 18.40 18.15 18.26 2.8M
2025-07-22 18.38 18.38 18.17 18.22 2.3M
2025-07-21 18.23 18.35 18.02 18.35 2.9M
2025-07-18 18.17 18.23 18.07 18.21 1.6M
2025-07-17 18.10 18.30 18.10 18.23 1.9M
2025-07-16 17.92 18.20 17.89 18.20 2.7M
2025-07-15 18.10 18.10 17.86 17.95 2.2M
2025-07-14 18.02 18.16 17.99 18.09 2.4M
2025-07-11 18.26 18.32 18.05 18.06 3.5M
2025-07-10 18.35 18.46 18.21 18.33 3.5M
2025-07-09 18.42 18.60 18.28 18.53 7.0M
2025-07-08 18.00 18.48 17.97 18.42 5.1M
2025-07-07 17.92 18.05 17.83 18.05 1.8M
2025-07-04 18.08 18.17 17.90 17.90 2.3M
2025-07-03 18.02 18.18 17.94 18.15 2.7M
2025-07-02 18.07 18.23 17.90 18.00 2.6M
2025-07-01 18.35 18.35 18.00 18.09 3.2M
2025-06-30 18.06 18.29 17.98 18.27 4.1M
2025-06-27 18.06 18.15 17.96 17.98 2.9M
2025-06-26 18.03 18.16 17.82 18.12 4.1M
2025-06-25 18.00 18.11 17.83 18.05 4.3M
2025-06-24 17.75 18.06 17.75 18.03 5.5M
2025-06-23 17.46 17.55 17.32 17.53 3.2M
2025-06-20 17.68 17.72 17.42 17.49 2.9M
2025-06-19 18.25 18.36 17.75 17.84 4.8M
2025-06-18 18.15 18.41 18.05 18.39 4.1M
2025-06-17 18.48 18.58 18.15 18.26 4.6M
2025-06-16 18.37 18.55 18.16 18.52 3.8M
2025-06-13 19.00 19.01 18.40 18.41 7.9M
2025-06-12 19.00 19.24 18.80 19.10 7.9M
2025-06-11 18.98 19.37 18.88 19.20 10.7M
2025-06-10 19.85 19.85 18.87 18.96 15.1M
2025-06-09 20.00 20.15 19.57 19.75 17.6M
2025-06-06 22.15 22.18 20.52 20.52 21.8M
2025-06-05 26.61 26.61 22.03 22.80 32.9M
2025-06-04 24.19 24.19 24.19 24.19 2.9M
2025-06-03 17.99 21.99 17.99 21.99 17.8M
2025-05-30 21.45 21.45 18.60 19.99 29.2M
2025-05-29 19.50 19.50 19.50 19.50 4.1M
2025-05-28 16.17 17.73 16.04 17.73 7.2M
2025-05-27 16.02 16.15 15.92 16.12 0.8M
2025-05-26 16.12 16.20 15.98 16.11 0.9M
2025-05-23 16.19 16.43 16.10 16.11 1.0M
2025-05-22 16.66 16.66 16.13 16.19 1.0M
2025-05-21 15.80 16.50 15.80 16.35 1.0M
2025-05-20 16.35 16.49 16.26 16.48 1.0M
2025-05-19 16.50 16.50 16.23 16.38 0.8M
2025-05-16 16.12 16.46 16.12 16.42 1.0M
2025-05-15 16.27 16.48 16.17 16.23 0.9M
2025-05-14 16.41 16.46 16.22 16.24 1.3M
2025-05-13 16.53 16.69 16.36 16.41 1.0M
2025-05-12 16.50 16.57 16.38 16.49 1.0M
2025-05-09 16.50 16.50 16.17 16.33 1.4M
2025-05-08 16.25 16.54 16.16 16.46 1.0M
2025-05-07 16.27 16.35 16.09 16.26 1.4M
2025-05-06 15.95 16.17 15.88 16.17 1.2M
2025-04-30 15.72 16.10 15.61 15.97 1.2M
2025-04-29 15.55 15.80 15.41 15.72 0.9M
2025-04-28 15.94 16.01 15.48 15.55 1.3M
2025-04-25 15.77 15.92 15.63 15.81 1.0M
2025-04-24 15.61 15.79 15.46 15.74 1.5M
2025-04-23 15.28 15.66 15.21 15.63 1.9M
2025-04-22 15.12 15.25 15.02 15.19 1.1M
2025-04-21 14.80 15.14 14.61 15.11 1.5M
2025-04-18 14.92 14.98 14.73 14.84 1.0M
2025-04-17 14.86 15.02 14.60 14.92 1.8M
2025-04-16 15.01 15.13 14.60 14.91 1.6M
2025-04-15 15.23 15.37 15.00 15.12 1.4M
2025-04-14 14.96 15.28 14.96 15.23 1.8M
2025-04-11 14.70 15.00 14.69 14.86 2.2M
2025-04-10 14.51 15.03 14.51 14.87 3.3M
2025-04-09 14.39 14.39 13.51 14.24 3.6M
2025-04-08 14.37 14.70 14.24 14.57 4.3M
2025-04-07 15.51 15.51 14.67 14.67 5.9M
2025-04-03 16.29 16.54 16.00 16.30 9.1M
2025-04-02 18.05 19.25 16.71 16.79 15.9M
2025-04-01 18.00 18.50 17.95 18.19 2.8M
2025-03-31 17.38 18.45 17.38 18.15 4.6M
2025-03-28 17.59 17.75 17.46 17.58 1.5M
2025-03-27 17.70 17.82 17.52 17.56 1.7M
2025-03-26 17.55 18.15 17.51 17.83 2.6M
2025-03-25 17.87 17.89 17.58 17.62 2.5M
2025-03-24 17.68 17.97 17.36 17.87 4.6M
2025-03-21 18.45 18.45 17.66 17.74 5.0M
2025-03-20 17.80 18.63 17.76 18.45 6.8M
2025-03-19 17.60 18.09 17.51 17.94 4.0M
2025-03-18 17.18 17.75 17.16 17.66 3.7M
2025-03-17 17.21 17.55 17.00 17.21 1.9M
2025-03-14 16.90 17.26 16.70 17.21 3.7M
2025-03-13 16.70 17.32 16.63 16.99 4.5M
2025-03-12 16.81 16.89 16.72 16.74 1.3M
2025-03-11 16.56 16.87 16.56 16.79 1.2M
2025-03-10 16.82 16.94 16.72 16.79 1.4M
2025-03-07 16.71 16.85 16.64 16.78 1.3M
2025-03-06 16.81 16.82 16.67 16.70 1.4M
2025-03-05 16.70 16.80 16.58 16.74 1.2M
2025-03-04 16.48 16.73 16.40 16.67 1.3M
2025-03-03 16.40 16.82 16.37 16.50 1.9M
2025-02-28 16.65 16.77 16.41 16.43 1.7M
2025-02-27 16.94 16.95 16.53 16.76 1.6M
2025-02-26 16.35 16.95 16.35 16.74 2.8M
2025-02-25 16.22 16.71 16.14 16.37 1.5M
2025-02-24 16.48 16.48 16.19 16.30 1.3M
2025-02-21 16.30 16.49 16.17 16.42 1.6M
2025-02-20 16.53 16.60 16.30 16.38 1.6M
2025-02-19 15.96 16.45 15.96 16.43 1.7M
2025-02-18 16.25 16.25 15.96 16.02 1.3M
2025-02-17 16.21 16.37 16.10 16.20 1.2M
2025-02-14 16.13 16.36 16.09 16.19 1.0M
2025-02-13 16.37 16.37 16.11 16.13 1.3M
2025-02-12 16.47 16.47 16.26 16.37 1.1M
2025-02-11 16.45 16.55 16.27 16.41 1.1M
2025-02-10 16.18 16.47 16.13 16.43 1.6M
2025-02-07 16.16 16.35 16.06 16.18 1.9M
2025-02-06 15.82 16.30 15.74 16.15 1.5M
2025-02-05 15.76 15.98 15.76 15.81 0.9M
2025-01-27 15.98 16.02 15.74 15.76 0.9M
2025-01-24 15.76 15.94 15.70 15.90 0.9M
2025-01-23 16.09 16.09 15.78 15.78 1.0M
2025-01-22 15.91 16.05 15.89 15.92 0.7M
2025-01-21 16.07 16.10 15.90 16.02 0.6M
2025-01-20 15.98 16.15 15.91 15.99 0.8M
2025-01-17 15.87 16.08 15.85 15.90 1.0M
2025-01-16 15.80 15.92 15.66 15.86 1.1M
2025-01-15 15.88 15.90 15.70 15.73 0.8M
2025-01-14 15.47 15.90 15.47 15.84 1.8M
2025-01-13 15.60 15.69 15.35 15.52 1.0M
2025-01-10 15.54 15.87 15.47 15.58 1.5M
2025-01-09 15.56 15.66 15.46 15.55 0.6M
2025-01-08 15.60 15.66 15.25 15.62 1.2M
2025-01-07 15.53 15.63 15.32 15.59 0.9M
2025-01-06 15.53 15.71 15.24 15.44 1.3M
2025-01-03 15.80 15.86 15.46 15.53 1.7M
2025-01-02 16.29 16.30 15.61 15.80 2.5M