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
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
2021-12-31 23.88 24.10 23.65 23.79 1.5M
2021-12-30 24.20 24.45 23.49 23.80 2.6M
2021-12-29 24.12 24.39 23.66 24.20 2.2M
2021-12-28 24.35 24.78 23.87 24.05 2.0M
2021-12-27 24.82 24.83 23.60 24.08 3.6M
2021-12-24 25.02 25.68 24.54 24.70 3.9M
2021-12-23 24.85 25.36 23.91 25.15 6.1M
2021-12-22 23.58 25.50 23.58 24.60 7.2M
2021-12-21 22.57 23.58 22.45 23.58 3.1M
2021-12-20 23.16 23.40 22.38 22.57 2.5M
2021-12-17 23.87 23.98 22.98 23.00 3.5M
2021-12-16 23.79 24.08 23.53 23.99 2.5M
2021-12-15 24.62 24.62 23.65 23.75 3.2M
2021-12-14 24.30 24.85 23.94 24.45 2.7M
2021-12-13 24.47 24.88 23.79 24.23 4.3M
2021-12-10 23.76 24.74 23.40 24.59 4.4M
2021-12-09 24.20 24.90 23.73 23.89 4.4M
2021-12-08 22.93 24.76 22.88 24.54 5.7M
2021-12-07 26.39 26.53 23.65 23.65 7.6M
2021-12-06 27.06 27.54 26.01 26.28 4.9M
2021-12-03 27.11 28.03 26.40 27.11 5.2M
2021-12-02 27.05 28.48 26.25 27.56 7.7M
2021-12-01 28.34 28.40 27.01 27.13 5.1M
2021-11-30 29.19 29.26 27.40 28.24 9.4M
2021-11-29 26.06 28.59 25.78 28.59 8.6M
2021-11-26 26.24 26.42 25.30 25.99 3.9M
2021-11-25 26.70 27.00 25.20 25.97 6.5M
2021-11-24 26.41 27.88 26.39 27.14 7.0M
2021-11-23 26.97 27.36 26.20 26.58 6.0M
2021-11-22 26.52 27.74 26.02 27.43 7.8M
2021-11-19 25.89 27.40 25.77 26.45 6.7M
2021-11-18 26.51 26.68 25.20 25.77 6.9M
2021-11-17 26.36 27.38 25.60 26.84 10.4M
2021-11-16 26.60 28.66 26.58 27.12 10.5M
2021-11-15 27.31 28.36 26.18 26.98 13.7M
2021-11-12 23.66 25.86 23.66 25.86 8.4M
2021-11-11 23.08 24.42 22.70 23.51 7.6M
2021-11-10 22.61 23.96 22.61 23.54 7.7M
2021-11-09 21.68 23.50 21.68 23.18 11.2M
2021-11-08 22.18 22.63 21.54 22.00 8.7M
2021-11-05 23.01 23.31 21.76 22.16 12.3M
2021-11-04 22.68 23.99 22.13 23.99 14.6M
2021-11-03 22.20 23.07 21.38 21.81 13.8M
2021-11-02 19.07 20.97 18.80 20.97 4.9M
2021-11-01 18.49 19.29 18.01 19.06 3.0M
2021-10-29 19.12 19.80 17.90 18.57 3.9M
2021-10-28 20.00 20.12 19.12 19.33 2.4M
2021-10-27 20.67 20.67 19.68 20.10 3.6M
2021-10-26 19.50 20.98 19.37 20.68 4.3M
2021-10-25 19.51 19.84 19.07 19.68 1.4M
2021-10-22 20.00 20.00 19.46 19.51 1.7M
2021-10-21 20.18 20.54 19.82 19.93 3.0M
2021-10-20 20.24 20.75 20.01 20.34 3.3M
2021-10-19 19.71 20.26 19.71 19.86 2.6M
2021-10-18 19.54 20.60 19.54 19.88 4.5M
2021-10-15 19.97 20.20 19.51 19.85 3.6M
2021-10-14 18.57 20.50 18.57 20.06 6.4M
2021-10-13 17.79 19.15 17.79 18.79 3.2M
2021-10-12 18.09 18.24 17.67 17.68 1.0M
2021-10-11 18.07 18.24 18.00 18.16 1.1M
2021-10-08 17.88 18.16 17.60 18.09 1.4M
2021-09-30 17.41 17.63 17.30 17.59 0.6M
2021-09-29 17.23 17.58 17.12 17.42 1.2M
2021-09-28 17.60 17.72 17.36 17.37 1.0M
2021-09-27 17.38 17.85 17.12 17.73 1.9M
2021-09-24 18.21 18.25 17.55 17.62 1.8M
2021-09-23 18.01 18.31 17.85 18.28 1.6M
2021-09-22 17.83 18.02 17.53 17.95 1.6M
2021-09-17 18.12 18.44 17.89 18.01 2.1M
2021-09-16 19.09 19.35 18.30 18.38 3.6M
2021-09-15 19.72 19.72 19.07 19.40 3.4M
2021-09-14 19.39 20.05 19.21 19.71 5.2M
2021-09-13 19.09 19.29 18.70 19.20 2.5M
2021-09-10 19.16 19.16 18.60 19.00 2.8M
2021-09-09 19.44 19.67 18.83 19.18 3.8M
2021-09-08 20.13 20.17 19.21 19.25 5.1M
2021-09-07 19.69 20.36 19.61 20.18 5.5M
2021-09-06 19.80 19.97 19.48 19.82 3.5M
2021-09-03 19.68 20.20 19.25 19.79 4.6M
2021-09-02 19.99 20.20 19.11 19.96 5.0M
2021-09-01 20.55 20.99 19.17 19.68 7.5M
2021-08-31 21.49 22.40 20.80 20.90 6.8M
2021-08-30 22.88 23.01 21.14 21.93 12.5M
2021-08-27 21.51 23.41 21.51 23.41 8.4M
2021-08-26 20.20 22.28 19.10 21.28 11.2M
2021-08-25 19.93 20.70 19.70 20.25 6.0M
2021-08-24 20.90 21.05 19.65 20.47 10.7M
2021-08-23 20.79 20.79 20.79 20.79 3.4M
2021-08-20 18.20 19.82 17.80 18.90 13.4M
2021-08-19 17.85 18.79 17.51 18.53 8.2M
2021-08-18 17.22 18.14 16.94 17.96 6.6M
2021-08-17 17.41 17.50 16.78 16.80 3.8M
2021-08-16 18.26 18.39 17.52 17.54 5.6M
2021-08-13 17.50 18.83 16.98 18.12 8.2M
2021-08-12 17.55 17.70 17.15 17.45 4.1M
2021-08-11 16.95 17.55 16.83 17.50 6.1M
2021-08-10 16.72 17.35 16.54 17.04 3.1M
2021-08-09 17.00 17.00 16.36 16.72 2.5M
2021-08-06 17.10 17.40 16.98 17.03 3.1M
2021-08-05 17.43 17.45 16.75 17.05 3.2M
2021-08-04 16.83 17.45 16.61 17.24 5.4M
2021-08-03 16.10 17.80 16.01 17.05 5.5M
2021-08-02 15.95 16.33 15.86 16.18 2.1M
2021-07-30 16.70 16.97 15.75 16.01 3.6M
2021-07-29 16.36 16.90 16.36 16.70 3.0M
2021-07-28 16.70 16.99 16.30 16.36 3.6M
2021-07-27 16.90 17.57 16.65 17.25 4.7M
2021-07-26 17.30 17.30 16.78 17.06 4.1M
2021-07-23 16.88 17.54 16.44 17.31 6.3M
2021-07-22 17.39 17.59 17.06 17.07 7.5M
2021-07-21 17.50 18.35 17.30 18.03 14.3M
2021-07-20 15.69 17.14 15.68 17.14 6.7M
2021-07-19 15.59 15.68 15.29 15.58 1.7M
2021-07-16 15.32 15.58 15.11 15.58 2.3M
2021-07-15 15.29 15.40 15.05 15.28 1.5M
2021-07-14 15.48 15.55 15.10 15.29 2.0M
2021-07-13 15.65 15.75 15.38 15.48 1.4M
2021-07-12 15.60 16.03 15.58 15.75 1.8M
2021-07-09 15.92 16.00 15.15 15.47 2.6M
2021-07-08 16.27 16.45 15.88 15.90 2.1M
2021-07-07 15.71 16.58 15.70 16.26 2.5M
2021-07-06 16.09 16.34 15.77 15.86 1.8M
2021-07-05 15.98 16.19 15.90 16.09 0.8M
2021-07-02 15.90 16.21 15.90 16.02 0.8M
2021-07-01 16.28 16.40 15.96 15.98 1.5M
2021-06-30 15.86 16.55 15.86 16.28 1.7M
2021-06-29 16.25 16.35 15.95 16.01 1.2M
2021-06-28 16.21 16.39 16.12 16.25 1.3M
2021-06-25 16.23 16.42 16.10 16.21 1.3M
2021-06-24 16.80 16.92 16.30 16.45 1.7M
2021-06-23 17.04 17.23 16.71 16.80 2.0M
2021-06-22 16.28 17.32 16.28 17.08 3.4M
2021-06-21 16.18 16.40 16.08 16.29 1.2M
2021-06-18 16.35 16.56 16.18 16.23 1.7M
2021-06-17 15.61 16.78 15.51 16.57 3.1M
2021-06-16 16.00 16.28 15.62 15.73 1.9M
2021-06-15 16.57 16.71 15.82 16.31 2.3M
2021-06-11 17.07 17.13 16.51 16.55 2.1M
2021-06-10 16.68 17.17 16.51 17.14 2.1M
2021-06-09 17.01 17.01 16.62 16.68 1.7M
2021-06-08 17.03 17.22 16.83 17.01 1.6M
2021-06-07 16.85 17.39 16.85 17.16 1.2M
2021-06-04 17.00 17.33 16.74 17.02 1.6M
2021-06-03 17.62 17.64 17.16 17.17 2.0M
2021-06-02 17.57 17.84 17.20 17.64 2.6M
2021-06-01 18.00 18.18 17.60 17.71 2.6M
2021-05-31 17.72 18.14 17.55 17.99 3.0M
2021-05-28 17.54 17.85 17.40 17.65 2.7M
2021-05-27 17.46 17.60 17.30 17.52 2.4M
2021-05-26 16.90 17.59 16.79 17.49 3.9M
2021-05-25 16.73 16.96 16.49 16.90 3.1M
2021-05-24 17.26 17.30 16.68 16.73 4.1M
2021-05-21 17.39 17.68 17.20 17.36 2.7M
2021-05-20 18.56 18.65 17.10 17.34 6.6M
2021-05-19 18.40 18.83 18.20 18.45 3.4M
2021-05-18 18.30 18.67 18.20 18.35 2.8M
2021-05-17 18.74 18.75 18.10 18.30 4.2M
2021-05-14 18.50 19.13 18.45 18.76 3.8M
2021-05-13 19.58 19.63 18.80 18.80 6.7M
2021-05-12 18.54 19.99 18.29 19.93 8.6M
2021-05-11 18.10 19.19 18.07 18.70 5.1M
2021-05-10 18.81 18.87 17.99 18.28 5.5M
2021-05-07 19.49 19.49 18.66 18.71 4.4M
2021-05-06 19.11 19.50 18.90 19.30 5.0M
2021-04-30 18.59 19.26 18.00 19.20 8.2M
2021-04-29 19.55 20.99 18.70 18.72 10.6M
2021-04-28 20.97 21.48 19.96 20.15 9.7M
2021-04-27 19.55 19.96 18.88 19.95 8.1M
2021-04-26 19.89 20.90 19.61 19.77 11.2M
2021-04-23 20.11 21.06 19.78 20.55 12.7M
2021-04-22 21.24 22.28 20.34 20.34 20.9M
2021-04-21 21.59 23.75 21.03 22.60 27.3M
2021-04-20 19.23 21.59 19.23 21.59 8.5M
2021-04-19 18.79 20.22 18.79 19.63 10.9M
2021-04-16 17.92 18.78 17.70 18.38 6.9M
2021-04-15 18.03 18.52 17.52 17.93 7.4M
2021-04-14 17.66 18.54 17.07 18.39 11.3M
2021-04-13 20.20 21.60 18.83 18.83 14.0M
2021-04-12 20.15 21.90 19.55 20.92 15.2M
2021-04-09 21.00 21.42 19.36 20.15 16.2M
2021-04-08 20.29 22.64 19.09 21.00 23.6M
2021-04-07 19.44 21.60 19.32 20.58 18.8M
2021-04-06 19.27 20.07 18.61 19.81 16.2M
2021-04-02 19.91 21.00 19.25 20.20 23.6M
2021-04-01 16.95 19.09 16.92 19.09 16.4M
2021-03-31 16.79 18.22 16.58 17.35 13.5M
2021-03-30 16.95 17.87 16.51 17.42 14.7M
2021-03-29 16.94 17.43 16.41 17.19 14.5M
2021-03-26 16.45 16.87 16.04 16.74 13.1M
2021-03-25 16.97 17.45 16.30 16.45 16.1M
2021-03-24 17.90 18.90 17.90 17.90 14.9M
2021-03-23 20.30 23.60 19.60 19.89 28.3M
2021-03-22 20.08 21.45 18.88 21.45 21.4M
2021-03-19 17.00 19.50 16.77 19.50 24.2M
2021-03-18 18.96 18.96 16.89 17.73 26.4M
2021-03-17 17.26 17.70 15.80 17.70 11.8M
2021-03-16 15.13 16.09 15.13 16.09 8.8M
2021-03-15 13.30 14.63 13.20 14.63 12.0M
2021-03-12 13.70 13.70 13.26 13.30 3.7M
2021-03-11 13.56 13.80 13.52 13.73 4.1M
2021-03-10 13.27 13.88 13.10 13.70 5.0M
2021-03-09 13.91 13.91 12.99 13.20 4.6M
2021-03-08 13.31 14.05 13.26 13.79 6.0M
2021-03-05 13.12 13.29 12.91 13.20 3.0M
2021-03-04 13.38 13.44 13.21 13.21 3.0M
2021-03-03 13.23 13.53 13.23 13.45 3.1M
2021-03-02 13.60 13.60 13.20 13.35 3.6M
2021-03-01 13.42 13.56 13.33 13.54 3.5M
2021-02-26 13.50 13.53 13.20 13.33 5.9M
2021-02-25 14.03 14.25 13.86 13.90 5.4M
2021-02-24 13.75 14.51 13.75 14.13 6.2M
2021-02-23 14.28 14.36 13.88 13.90 7.2M
2021-02-22 14.65 15.19 14.36 14.45 13.4M
2021-02-19 13.83 15.30 13.83 14.85 12.3M
2021-02-18 13.82 14.26 13.60 13.93 7.4M
2021-02-10 14.23 14.70 13.62 13.62 8.4M
2021-02-09 14.45 14.85 14.00 14.32 11.2M
2021-02-08 16.00 16.05 14.76 14.85 15.1M
2021-02-05 15.49 17.58 14.96 16.40 19.3M
2021-02-04 17.96 18.24 16.06 16.06 16.7M
2021-02-03 17.55 20.49 17.55 17.84 26.7M
2021-02-02 18.55 19.50 17.95 19.50 19.7M
2021-02-01 14.53 17.73 14.51 17.73 23.1M
2021-01-29 16.12 16.12 16.12 16.12 3.2M
2021-01-28 17.91 17.91 17.91 17.91 0.9M
2021-01-27 16.28 16.28 16.28 16.28 0.8M
2021-01-26 14.80 14.80 14.80 14.80 0.1M
2021-01-25 13.45 13.45 13.45 13.45 0.3M
2021-01-22 12.23 12.23 12.23 12.23 0.4M
2021-01-21 11.12 11.12 11.12 11.12 0.1M
2021-01-20 10.11 10.11 10.11 10.11 0.1M
2021-01-19 7.66 9.19 7.66 9.19 0.3M