恒为科技

603496
🏛️ 中国 →
32.25
最后更新: 2025-09-16
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
2025-09-16 31.54 33.05 31.28 32.25 0.0M
2025-09-15 31.29 31.86 30.88 31.50 20.6M
2025-09-12 31.19 31.62 30.82 31.31 34.0M
2025-09-11 30.00 31.50 28.95 31.27 39.7M
2025-09-10 28.12 30.95 28.04 29.60 37.4M
2025-09-09 28.50 28.66 27.95 28.14 8.9M
2025-09-08 28.18 28.75 28.00 28.64 10.9M
2025-09-05 27.50 28.40 27.02 28.39 12.0M
2025-09-04 27.98 28.50 26.76 27.33 15.1M
2025-09-03 29.16 29.29 27.88 27.93 13.9M
2025-09-02 30.34 30.40 28.90 29.01 19.9M
2025-09-01 30.29 30.79 30.15 30.53 15.8M
2025-08-29 30.93 30.93 29.91 30.03 17.8M
2025-08-28 30.42 30.86 29.50 30.83 25.0M
2025-08-27 31.75 31.86 30.42 30.43 35.6M
2025-08-26 31.82 33.12 31.14 31.92 33.6M
2025-08-25 32.54 32.91 31.74 32.09 42.0M
2025-08-22 32.30 32.50 31.03 31.95 40.3M
2025-08-21 31.06 32.44 30.70 31.60 44.1M
2025-08-20 31.24 31.47 30.36 31.05 33.7M
2025-08-19 30.83 32.98 30.05 31.83 61.2M
2025-08-18 29.18 30.28 29.07 29.98 36.0M
2025-08-15 28.50 29.19 28.22 28.78 16.5M
2025-08-14 29.10 29.50 28.57 28.57 21.2M
2025-08-13 29.30 29.68 29.00 29.24 24.9M
2025-08-12 29.05 29.30 28.88 29.26 21.9M
2025-08-11 28.59 29.50 28.59 29.30 29.7M
2025-08-08 28.40 28.64 27.83 28.10 18.4M
2025-08-07 29.18 29.34 28.61 28.64 21.1M
2025-08-06 28.15 29.18 27.90 29.05 27.8M
2025-08-05 28.10 28.40 27.85 28.15 13.5M
2025-08-04 27.50 28.30 27.37 28.24 14.1M
2025-08-01 28.40 28.71 27.73 27.85 16.8M
2025-07-31 28.00 28.91 27.58 28.16 28.2M
2025-07-30 28.34 29.01 27.92 29.01 31.0M
2025-07-29 29.50 29.50 28.50 28.68 34.6M
2025-07-28 30.80 31.02 29.50 30.08 48.6M
2025-07-25 30.66 31.40 29.84 29.95 57.1M
2025-07-24 29.01 29.74 28.80 29.39 38.4M
2025-07-23 27.82 29.55 27.28 29.30 51.8M
2025-07-22 28.38 29.00 27.80 27.91 43.1M
2025-07-21 29.00 30.45 28.50 28.72 78.8M
2025-07-18 25.84 28.34 25.55 28.34 51.6M
2025-07-17 25.25 25.83 25.06 25.76 12.2M
2025-07-16 25.50 25.74 25.18 25.30 11.6M
2025-07-15 24.82 25.37 24.68 25.37 12.4M
2025-07-14 25.27 25.27 24.91 24.95 5.6M
2025-07-11 25.05 25.30 24.76 25.16 9.7M
2025-07-10 24.87 25.29 24.70 25.06 7.6M
2025-07-09 25.06 25.21 24.80 24.87 6.3M
2025-07-08 24.53 25.08 24.49 25.00 6.1M
2025-07-07 24.50 24.78 24.49 24.61 4.2M
2025-07-04 25.00 25.20 24.69 24.69 6.8M
2025-07-03 24.93 25.09 24.77 25.07 5.3M
2025-07-02 25.30 25.36 24.70 24.81 7.0M
2025-07-01 25.80 25.80 25.22 25.37 8.5M
2025-06-30 25.25 25.78 25.25 25.74 10.2M
2025-06-27 25.59 25.65 25.16 25.37 10.1M
2025-06-26 25.00 25.88 24.89 25.28 15.9M
2025-06-25 24.98 25.05 24.61 25.04 10.0M
2025-06-24 24.23 24.80 24.23 24.73 9.6M
2025-06-23 23.88 24.15 23.80 24.12 5.9M
2025-06-20 24.04 24.40 23.83 24.09 5.4M
2025-06-19 24.58 24.76 24.10 24.14 6.5M
2025-06-18 24.48 24.80 24.25 24.66 7.4M
2025-06-17 24.56 24.64 24.26 24.33 4.8M
2025-06-16 24.13 24.59 24.06 24.52 6.2M
2025-06-13 24.92 25.06 24.32 24.35 10.6M
2025-06-12 25.30 25.65 25.15 25.15 8.4M
2025-06-11 25.66 25.89 25.29 25.50 13.5M
2025-06-10 25.69 26.54 24.61 25.89 19.7M
2025-06-09 25.45 25.67 25.32 25.48 10.9M
2025-06-06 25.26 25.79 24.91 25.43 16.5M
2025-06-05 24.70 25.30 24.62 25.21 10.4M
2025-06-04 24.69 24.90 24.52 24.71 5.8M
2025-06-03 24.50 24.98 24.41 24.62 5.4M
2025-05-30 25.32 25.33 24.61 24.66 7.7M
2025-05-29 24.88 25.45 24.86 25.35 8.8M
2025-05-28 24.61 25.20 24.36 24.88 11.1M
2025-05-27 24.97 24.97 24.51 24.61 5.9M
2025-05-26 24.70 25.10 24.62 24.97 6.9M
2025-05-23 25.31 25.44 24.60 24.72 10.1M
2025-05-22 25.63 25.96 25.32 25.37 8.6M
2025-05-21 26.41 26.48 25.78 25.80 9.8M
2025-05-20 26.10 26.74 25.71 26.39 12.4M
2025-05-19 26.08 26.44 25.25 26.15 12.0M
2025-05-16 25.80 26.10 25.71 25.95 8.4M
2025-05-15 26.74 26.74 25.85 25.90 11.8M
2025-05-14 26.65 27.33 26.52 26.78 15.0M
2025-05-13 27.08 27.19 26.54 26.65 12.7M
2025-05-12 26.99 27.10 26.59 26.84 13.6M
2025-05-09 27.50 27.53 26.61 26.76 14.8M
2025-05-08 26.63 27.90 26.63 27.47 24.5M
2025-05-07 27.70 27.70 26.52 26.96 23.2M
2025-05-06 26.30 27.47 26.00 27.02 28.2M
2025-04-30 24.60 25.68 24.48 25.47 16.3M
2025-04-29 23.90 24.55 23.67 24.35 11.7M
2025-04-28 24.27 24.56 23.92 23.95 10.6M
2025-04-25 23.53 24.65 23.50 24.24 21.7M
2025-04-24 25.90 25.99 24.87 24.91 14.0M
2025-04-23 25.49 26.12 25.49 25.90 15.3M
2025-04-22 25.78 25.80 25.25 25.27 9.4M
2025-04-21 24.90 25.75 24.70 25.75 12.0M
2025-04-18 25.08 25.33 24.75 24.92 9.4M
2025-04-17 24.50 25.55 24.42 24.92 13.0M
2025-04-16 25.48 25.53 24.35 24.68 12.8M
2025-04-15 25.77 26.01 25.21 25.56 11.3M
2025-04-14 26.04 26.39 25.80 25.92 14.2M
2025-04-11 25.03 26.00 24.97 25.62 16.7M
2025-04-10 25.20 25.94 25.20 25.30 20.1M
2025-04-09 23.30 25.04 21.77 24.76 24.1M
2025-04-08 24.00 24.77 22.91 23.88 25.2M
2025-04-07 25.10 26.45 24.96 24.96 10.2M
2025-04-03 27.85 28.43 27.50 27.73 11.9M
2025-04-02 28.10 28.44 28.07 28.29 9.7M
2025-04-01 28.92 29.08 28.11 28.27 15.8M
2025-03-31 27.91 29.00 27.02 28.80 26.4M
2025-03-28 28.65 29.09 28.18 28.21 16.4M
2025-03-27 29.38 29.80 28.67 28.85 24.1M
2025-03-26 28.67 29.26 28.52 28.99 16.2M
2025-03-25 29.37 29.42 28.48 28.68 19.1M
2025-03-24 30.02 30.41 28.88 29.52 26.9M
2025-03-21 32.00 32.00 30.00 30.10 47.6M
2025-03-20 35.40 35.45 32.18 33.24 41.4M
2025-03-19 34.45 35.40 34.11 35.40 40.3M
2025-03-18 35.10 35.39 34.37 34.75 33.3M
2025-03-17 34.01 35.40 33.30 35.03 42.2M
2025-03-14 33.11 34.11 31.88 34.00 39.0M
2025-03-13 34.47 35.60 33.90 33.95 41.0M
2025-03-12 34.44 36.35 34.21 34.92 67.5M
2025-03-11 33.57 34.30 33.01 34.17 42.1M
2025-03-10 33.33 34.97 33.33 34.44 47.5M
2025-03-07 35.95 36.14 33.65 33.66 86.3M
2025-03-06 36.05 39.35 35.62 37.39 102.6M
2025-03-05 34.68 37.60 34.68 35.85 101.8M
2025-03-04 39.50 39.97 37.72 37.72 73.6M
2025-03-03 40.00 41.91 34.31 41.91 139.3M
2025-02-28 37.88 38.10 33.96 38.10 122.7M
2025-02-27 33.31 34.64 31.80 34.64 105.4M
2025-02-26 29.59 31.49 29.24 31.49 52.1M
2025-02-25 28.00 29.31 27.80 28.63 32.4M
2025-02-24 29.10 30.53 28.77 29.56 48.8M
2025-02-21 28.60 29.32 28.00 28.93 38.9M
2025-02-20 27.95 28.69 27.73 28.09 25.9M
2025-02-19 27.15 28.32 27.01 28.18 26.4M
2025-02-18 27.95 28.50 27.00 27.08 29.8M
2025-02-17 29.49 29.73 27.94 28.22 41.3M
2025-02-14 28.05 28.98 27.51 28.50 42.5M
2025-02-13 28.22 28.99 27.18 28.05 47.5M
2025-02-12 27.58 28.39 27.33 28.03 46.1M
2025-02-11 28.00 29.51 27.64 27.76 65.1M
2025-02-10 29.00 30.98 28.53 28.98 89.0M
2025-02-07 25.19 28.16 25.19 28.16 65.8M
2025-02-06 24.48 26.63 23.92 25.60 47.0M
2025-02-05 22.99 24.21 22.90 24.21 23.2M
2025-01-27 23.10 23.18 22.00 22.01 12.3M
2025-01-24 22.06 22.85 21.95 22.82 14.9M
2025-01-23 22.56 23.11 22.00 22.04 15.3M
2025-01-22 22.11 22.48 21.52 22.32 13.7M
2025-01-21 22.55 22.65 22.00 22.11 9.6M
2025-01-20 21.81 22.68 21.81 22.43 16.6M
2025-01-17 23.53 23.65 23.15 23.36 6.9M
2025-01-16 23.55 23.96 23.20 23.55 9.0M
2025-01-15 23.88 24.05 23.30 23.39 9.6M
2025-01-14 22.87 23.98 22.69 23.95 13.1M
2025-01-13 22.45 22.88 22.00 22.69 8.7M
2025-01-10 22.06 24.32 21.94 22.89 18.3M
2025-01-09 22.09 22.57 21.95 22.29 9.2M
2025-01-08 22.70 22.75 21.51 22.27 14.5M
2025-01-07 22.39 22.96 22.13 22.96 11.6M
2025-01-06 23.80 23.80 22.19 22.38 15.5M
2025-01-03 26.35 26.35 23.88 23.92 20.8M
2025-01-02 27.30 27.31 25.52 26.53 22.5M