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
2023-12-29 29.85 31.20 29.85 31.16 25.6M
2023-12-28 30.28 30.87 29.78 30.11 27.5M
2023-12-27 29.15 31.13 29.01 30.28 37.4M
2023-12-26 29.44 29.56 28.50 28.65 14.3M
2023-12-25 30.10 30.39 29.24 29.44 13.6M
2023-12-22 30.90 31.19 29.97 30.10 16.2M
2023-12-21 30.11 31.10 29.55 30.90 22.4M
2023-12-20 32.10 32.21 30.06 30.11 24.0M
2023-12-19 31.15 31.44 30.73 31.25 15.3M
2023-12-18 30.95 31.33 30.51 31.14 15.2M
2023-12-15 31.39 31.79 30.53 30.95 22.2M
2023-12-14 33.00 33.02 31.56 31.63 25.8M
2023-12-13 32.80 33.74 32.50 32.93 24.4M
2023-12-12 34.21 34.60 32.74 33.12 35.9M
2023-12-11 34.28 34.50 32.24 34.27 32.5M
2023-12-08 33.48 35.29 33.40 34.79 38.1M
2023-12-07 32.52 33.80 32.52 33.41 27.3M
2023-12-06 32.50 34.32 32.15 33.06 40.2M
2023-12-05 37.21 37.75 33.49 33.49 58.1M
2023-12-04 38.00 40.80 37.21 37.21 68.6M
2023-12-01 35.80 38.39 35.61 37.65 55.5M
2023-11-30 34.96 36.36 34.71 36.35 41.0M
2023-11-29 35.47 36.06 34.58 34.95 26.2M
2023-11-28 36.24 36.82 35.37 35.87 31.9M
2023-11-27 35.88 36.42 35.30 36.10 28.4M
2023-11-24 37.01 37.66 35.60 36.42 41.4M
2023-11-23 37.18 38.11 36.36 37.38 41.3M
2023-11-22 39.58 39.86 37.07 37.20 59.1M
2023-11-21 43.50 43.54 39.58 39.58 78.7M
2023-11-20 43.60 45.97 43.05 43.98 65.3M
2023-11-17 42.50 45.50 41.10 44.96 84.1M
2023-11-16 41.09 42.78 40.50 42.78 43.8M
2023-11-15 38.89 38.89 38.89 38.89 6.0M
2023-11-14 32.40 35.35 32.00 35.35 55.0M
2023-11-13 31.00 32.71 30.32 32.14 50.4M
2023-11-10 31.50 32.50 30.73 30.76 63.7M
2023-11-09 31.05 34.14 31.04 34.14 86.8M
2023-11-08 31.34 32.26 30.08 31.04 67.3M
2023-11-07 28.30 31.00 28.15 29.99 63.6M
2023-11-06 27.40 28.24 27.04 28.18 36.9M
2023-11-03 27.44 27.49 26.77 26.91 28.4M
2023-11-02 29.03 29.10 26.87 27.11 48.4M
2023-11-01 30.95 31.07 29.01 29.10 40.6M
2023-10-31 32.72 32.80 30.21 30.53 45.7M
2023-10-30 32.00 33.82 31.68 33.23 52.4M
2023-10-27 31.44 32.14 29.90 31.68 62.3M
2023-10-26 34.51 36.96 33.08 33.08 80.8M
2023-10-25 35.32 38.83 35.30 36.76 79.5M
2023-10-24 33.99 36.05 32.20 35.30 62.8M
2023-10-23 33.50 34.69 33.21 34.22 48.2M
2023-10-20 34.73 36.55 33.12 33.28 57.0M
2023-10-19 37.80 38.70 35.55 35.55 54.1M
2023-10-18 40.50 40.98 36.26 39.50 73.8M
2023-10-17 39.86 42.99 38.88 39.00 65.3M
2023-10-16 40.00 41.79 37.74 41.27 69.7M
2023-10-13 35.95 38.91 35.19 38.91 75.9M
2023-10-12 33.68 37.05 33.51 37.05 96.1M
2023-10-11 32.01 34.88 32.01 33.68 84.7M
2023-10-10 34.00 35.26 31.04 31.71 85.3M
2023-10-09 32.71 32.71 31.71 32.71 19.1M
2023-09-28 29.60 29.74 29.50 29.74 13.0M
2023-09-27 23.80 27.04 23.10 27.04 52.7M
2023-09-26 25.00 25.60 22.03 24.58 75.5M
2023-09-25 23.62 23.62 23.11 23.62 19.1M
2023-09-22 19.75 21.47 19.75 21.47 37.0M
2023-09-21 19.29 19.76 18.91 19.52 13.8M
2023-09-20 18.40 19.43 17.95 19.29 15.5M
2023-09-19 17.87 18.50 17.87 18.29 8.1M
2023-09-18 17.81 18.39 17.75 17.87 5.1M
2023-09-15 18.13 18.52 17.84 18.13 5.8M
2023-09-14 18.23 18.52 17.86 18.12 6.7M
2023-09-13 18.80 19.09 18.30 18.42 7.1M
2023-09-12 19.00 19.29 18.86 18.98 6.3M
2023-09-11 18.80 19.44 18.51 19.21 9.3M
2023-09-08 18.60 19.08 17.80 18.87 11.7M
2023-09-07 19.13 19.40 18.90 18.99 8.6M
2023-09-06 19.58 19.79 18.86 19.52 16.1M
2023-09-05 19.16 20.21 18.81 20.05 24.3M
2023-09-04 19.30 19.38 18.70 19.11 12.6M
2023-09-01 19.84 19.84 18.95 19.10 16.4M
2023-08-31 19.43 21.03 18.80 19.84 24.8M
2023-08-30 18.88 19.64 18.43 19.19 19.4M
2023-08-29 18.41 19.68 18.28 18.94 22.2M
2023-08-28 20.10 20.21 17.65 18.69 22.5M
2023-08-25 20.41 20.87 19.61 19.61 13.1M
2023-08-24 20.84 22.50 20.84 21.79 23.4M
2023-08-23 19.98 21.60 19.80 20.46 19.9M
2023-08-22 19.06 20.36 18.90 20.21 20.2M
2023-08-21 18.91 19.39 18.53 18.87 10.5M
2023-08-18 19.69 19.70 18.70 18.72 11.5M
2023-08-17 19.70 20.17 19.19 19.71 14.4M
2023-08-16 20.03 20.19 19.45 19.74 12.3M
2023-08-15 19.06 20.48 19.06 19.92 23.8M
2023-08-14 17.71 19.13 17.69 19.06 11.9M
2023-08-11 18.52 18.53 17.89 17.92 8.9M
2023-08-10 18.40 18.65 18.27 18.39 7.1M
2023-08-09 18.79 19.19 18.29 18.34 11.3M
2023-08-08 19.09 19.60 18.80 18.86 14.1M
2023-08-07 19.43 19.69 18.90 19.09 16.0M
2023-08-04 19.27 19.97 18.76 19.73 24.4M
2023-08-03 19.60 20.13 18.97 19.18 26.5M
2023-08-02 18.00 19.64 18.00 19.64 22.4M
2023-08-01 17.48 18.45 17.13 17.85 11.9M
2023-07-31 17.12 17.85 16.49 17.55 14.0M
2023-07-28 18.10 18.18 16.91 17.08 17.1M
2023-07-27 17.92 18.99 17.60 17.72 19.9M
2023-07-26 18.81 18.99 17.91 18.08 20.9M
2023-07-25 19.79 20.66 18.78 19.00 25.1M
2023-07-24 19.05 19.88 18.83 19.60 15.1M
2023-07-21 19.63 19.93 17.93 19.04 26.6M
2023-07-20 20.51 21.03 19.66 19.70 21.3M
2023-07-19 21.67 21.67 19.95 20.61 23.9M
2023-07-18 22.68 22.69 21.00 21.28 30.5M
2023-07-17 20.34 22.63 20.13 22.63 43.7M
2023-07-14 18.88 20.57 18.87 20.57 31.8M
2023-07-13 19.27 19.45 18.51 18.70 17.1M
2023-07-12 19.22 19.90 18.72 19.37 19.1M
2023-07-11 18.88 19.90 18.03 19.23 26.8M
2023-07-10 18.36 20.05 17.96 18.80 34.4M
2023-07-07 18.37 19.05 17.90 18.23 11.4M
2023-07-06 17.75 19.34 17.69 18.60 16.6M
2023-07-05 17.84 18.39 17.70 18.00 12.8M
2023-07-04 18.22 18.41 17.20 18.04 20.8M
2023-07-03 18.92 18.98 17.78 18.05 24.2M
2023-06-30 18.00 19.15 17.78 18.78 34.7M
2023-06-29 16.22 17.89 15.65 17.89 27.4M
2023-06-28 17.52 17.52 16.26 16.26 20.6M
2023-06-27 19.09 19.37 17.59 18.07 36.3M
2023-06-26 16.32 18.61 16.30 18.61 34.8M
2023-06-21 17.34 18.24 16.73 16.92 53.6M
2023-06-20 15.10 16.58 15.07 16.58 11.7M
2023-06-19 14.18 15.11 13.86 15.07 10.0M
2023-06-16 14.12 14.48 13.99 14.41 3.5M
2023-06-15 14.39 14.52 14.10 14.12 3.4M
2023-06-14 14.29 14.45 14.18 14.40 3.5M
2023-06-13 14.34 14.50 14.12 14.33 3.5M
2023-06-12 14.05 14.58 14.03 14.43 5.2M
2023-06-09 13.79 14.28 13.68 14.12 5.4M
2023-06-08 13.80 13.95 13.57 13.68 3.5M
2023-06-07 13.86 14.07 13.58 13.91 3.7M
2023-06-06 14.18 14.27 13.83 13.84 3.0M
2023-06-05 14.05 14.29 13.96 14.07 4.8M
2023-06-02 14.15 14.18 13.89 13.95 3.5M
2023-06-01 14.11 14.18 13.79 14.07 4.1M
2023-05-31 14.00 14.26 13.92 14.03 4.9M
2023-05-30 13.57 13.81 13.36 13.81 2.9M
2023-05-29 13.50 13.85 13.44 13.69 4.6M
2023-05-26 12.95 13.49 12.73 13.44 4.9M
2023-05-25 12.76 13.06 12.59 12.89 2.0M
2023-05-24 12.68 12.85 12.56 12.81 1.7M
2023-05-23 12.96 12.98 12.64 12.68 1.4M
2023-05-22 13.11 13.29 12.74 12.86 2.8M
2023-05-19 12.86 13.03 12.71 12.94 2.3M
2023-05-18 12.44 12.91 12.43 12.85 3.5M
2023-05-17 12.25 12.51 12.21 12.44 2.0M
2023-05-16 12.46 12.50 12.22 12.29 1.8M
2023-05-15 12.44 12.54 12.29 12.45 2.0M
2023-05-12 12.57 12.66 12.38 12.40 2.4M
2023-05-11 12.39 12.48 12.20 12.46 2.5M
2023-05-10 12.23 12.49 12.14 12.29 2.7M
2023-05-09 12.63 12.73 12.18 12.23 4.8M
2023-05-08 12.64 12.91 12.42 12.73 4.7M
2023-05-05 12.18 13.14 12.01 12.75 8.3M
2023-05-04 12.55 12.68 11.96 12.14 4.7M
2023-04-28 12.27 12.49 12.19 12.43 5.2M
2023-04-27 12.64 12.64 11.91 12.19 9.4M
2023-04-26 12.84 13.23 12.36 12.91 8.6M
2023-04-25 13.57 13.57 12.84 12.97 5.4M
2023-04-24 14.14 14.20 13.36 13.44 6.4M
2023-04-21 14.64 14.64 13.68 13.89 12.4M
2023-04-20 14.41 14.95 14.36 14.75 11.0M
2023-04-19 14.49 14.89 14.28 14.41 8.5M
2023-04-18 14.64 14.81 14.16 14.67 8.9M
2023-04-17 15.00 15.09 14.33 14.62 12.2M
2023-04-14 15.13 15.56 14.79 15.21 15.1M
2023-04-13 15.59 15.84 14.87 15.24 21.9M
2023-04-12 13.79 15.29 13.77 15.29 20.6M
2023-04-11 13.69 14.08 13.39 13.89 4.6M
2023-04-10 14.16 14.49 13.63 13.76 10.0M
2023-04-07 13.71 14.46 13.58 14.27 9.3M
2023-04-06 13.57 13.82 13.41 13.71 6.0M
2023-04-04 13.57 14.04 13.36 13.74 9.6M
2023-04-03 13.09 13.61 13.09 13.53 6.9M
2023-03-31 12.93 13.20 12.67 13.19 6.5M
2023-03-30 13.16 13.34 12.93 13.14 5.1M
2023-03-29 13.19 13.30 12.95 13.14 4.1M
2023-03-28 13.22 13.26 12.97 13.12 4.9M
2023-03-27 13.57 13.57 13.08 13.36 8.9M
2023-03-24 13.22 13.45 12.95 13.41 5.9M
2023-03-23 13.28 13.46 13.12 13.24 5.9M
2023-03-22 13.18 13.41 13.07 13.36 5.3M
2023-03-21 12.99 13.46 12.86 13.18 5.8M
2023-03-20 13.88 14.03 12.88 13.24 16.8M
2023-03-17 13.96 14.32 13.82 13.89 7.2M
2023-03-16 13.92 14.08 13.58 13.94 5.7M
2023-03-15 14.21 14.36 13.91 14.04 5.6M
2023-03-14 14.50 14.61 14.14 14.18 8.7M
2023-03-13 13.79 14.91 13.66 14.58 12.4M
2023-03-10 14.11 14.21 13.86 13.89 3.5M
2023-03-09 14.27 14.50 13.63 14.26 7.2M
2023-03-08 13.87 14.26 13.78 14.26 5.9M
2023-03-07 14.21 14.31 13.78 13.78 6.8M
2023-03-06 14.89 14.89 14.04 14.21 9.8M
2023-03-03 14.86 15.21 14.54 14.71 10.9M
2023-03-02 14.29 15.57 14.22 15.21 15.2M
2023-03-01 13.86 14.77 13.86 14.48 13.6M
2023-02-28 14.86 14.86 13.65 13.86 14.6M
2023-02-27 13.45 14.49 13.35 14.27 14.9M
2023-02-24 13.38 13.70 13.21 13.49 7.8M
2023-02-23 13.17 13.48 12.91 13.32 8.8M
2023-02-22 13.43 13.70 12.89 13.36 9.1M
2023-02-21 13.55 13.76 12.89 13.18 9.8M
2023-02-20 12.31 13.49 12.16 13.49 8.2M
2023-02-17 12.78 13.04 12.26 12.26 5.3M
2023-02-16 13.60 13.64 12.83 12.85 8.7M
2023-02-15 12.82 13.77 12.64 13.60 10.0M
2023-02-14 12.94 13.21 12.70 12.84 4.3M
2023-02-13 12.61 12.96 12.50 12.87 4.4M
2023-02-10 12.80 12.94 12.61 12.64 3.2M
2023-02-09 12.45 12.91 12.33 12.89 3.7M
2023-02-08 12.54 12.75 12.34 12.61 4.7M
2023-02-07 12.86 13.03 12.51 12.64 7.1M
2023-02-06 12.98 13.20 12.75 12.99 4.6M
2023-02-03 12.84 13.09 12.71 12.99 4.6M
2023-02-02 12.75 13.21 12.59 12.85 5.0M
2023-02-01 12.76 12.79 12.21 12.78 6.3M
2023-01-31 12.51 12.86 12.34 12.66 5.6M
2023-01-30 12.96 12.96 12.41 12.44 6.3M
2023-01-20 13.38 13.38 12.70 12.82 6.8M
2023-01-19 12.50 12.86 12.44 12.80 6.1M
2023-01-18 12.02 13.13 11.99 12.61 8.7M
2023-01-17 12.00 12.18 11.85 12.11 3.2M
2023-01-16 11.79 12.24 11.71 12.01 3.4M
2023-01-13 11.89 12.12 11.69 11.79 2.0M
2023-01-12 11.98 12.11 11.71 11.95 3.8M
2023-01-11 12.34 12.34 11.79 11.93 4.3M
2023-01-10 12.08 12.39 11.95 12.18 3.5M
2023-01-09 11.94 12.41 11.94 12.14 6.0M
2023-01-06 12.06 12.14 11.89 11.93 3.7M
2023-01-05 11.97 12.21 11.86 12.12 6.8M
2023-01-04 12.16 12.26 11.79 12.06 9.6M
2023-01-03 10.86 11.95 10.86 11.95 7.6M