恒锋工具

300488
🏛️ 中国 →
36.47
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 37.38 37.77 37.16 37.54 191.7K
09:35 37.54 38.08 37.52 37.95 287.9K
09:40 37.95 38.10 37.77 37.84 136.1K
09:45 37.77 37.78 37.55 37.77 190.8K
09:50 37.74 37.93 37.66 37.87 95.8K
09:55 37.87 37.90 37.75 37.79 56.0K
10:00 37.79 37.85 37.75 37.80 35.5K
10:05 37.75 37.75 37.60 37.67 41.3K
10:10 37.68 37.80 37.66 37.77 24.0K
10:15 37.78 37.79 37.55 37.57 33.9K
10:20 37.57 37.65 37.57 37.60 27.1K
10:25 37.58 37.64 37.53 37.57 43.0K
10:30 37.60 37.60 37.51 37.57 31.7K
10:35 37.58 37.66 37.57 37.63 38.4K
10:40 37.61 37.98 37.60 37.90 84.9K
10:45 37.90 38.08 37.83 37.96 130.3K
10:50 37.96 38.03 37.90 37.90 42.3K
10:55 37.90 38.03 37.88 37.97 94.4K
11:00 38.04 38.17 37.95 37.97 174.2K
11:05 38.00 38.05 37.94 37.94 29.9K
11:10 37.94 37.94 37.81 37.81 37.3K
11:15 37.83 37.83 37.75 37.80 34.5K
11:20 37.79 37.79 37.71 37.73 23.7K
11:25 37.75 37.80 37.74 37.74 12.6K
13:00 37.75 37.75 37.56 37.57 64.4K
13:05 37.58 37.61 37.47 37.47 89.1K
13:10 37.47 37.47 37.30 37.36 63.2K
13:15 37.35 37.40 37.30 37.37 31.7K
13:20 37.38 37.40 37.37 37.39 29.4K
13:25 37.39 37.43 37.35 37.35 35.4K
13:30 37.34 37.34 37.24 37.28 172.2K
13:35 37.28 37.39 37.25 37.38 28.9K
13:40 37.37 37.44 37.37 37.40 20.9K
13:45 37.40 37.47 37.36 37.46 33.6K
13:50 37.47 37.47 37.34 37.36 22.6K
13:55 37.36 37.47 37.36 37.46 14.3K
14:00 37.47 37.54 37.46 37.49 21.9K
14:05 37.49 37.52 37.47 37.49 11.7K
14:10 37.49 37.50 37.44 37.50 23.7K
14:15 37.50 37.50 37.35 37.43 34.2K
14:20 37.44 37.46 37.42 37.44 31.4K
14:25 37.46 37.59 37.46 37.51 20.5K
14:30 37.53 37.58 37.46 37.52 49.4K
14:35 37.50 37.50 37.44 37.44 11.9K
14:40 37.45 37.47 37.40 37.43 42.3K
14:45 37.43 37.43 37.37 37.41 39.5K
14:50 37.41 37.44 37.37 37.41 64.5K
14:55 37.41 37.45 37.40 37.44 20.1K
15:40 37.44 37.44 37.44 37.44 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 36.98 37.20 36.16 36.47 1.8M
2025-09-26 37.34 37.98 36.85 36.86 2.5M
2025-09-25 37.38 38.17 37.15 37.44 2.9M
2025-09-24 36.79 37.47 36.01 37.24 2.2M
2025-09-23 37.50 37.63 35.67 36.99 3.2M
2025-09-22 37.61 38.90 37.08 37.55 2.8M
2025-09-19 38.16 38.36 36.92 37.61 4.2M
2025-09-18 38.50 39.50 37.65 38.23 7.4M
2025-09-17 37.63 39.12 37.27 38.90 6.5M
2025-09-16 36.35 37.85 36.35 37.84 5.0M
2025-09-15 36.60 38.30 36.25 36.50 3.3M
2025-09-12 36.80 37.33 36.12 36.88 3.2M
2025-09-11 35.63 36.78 35.30 36.70 2.5M
2025-09-10 36.30 36.64 35.70 35.73 1.8M
2025-09-09 37.10 37.11 36.21 36.33 2.2M
2025-09-08 36.39 37.47 36.11 37.27 3.5M
2025-09-05 34.88 36.28 34.63 36.21 2.9M
2025-09-04 36.22 36.45 34.25 34.85 3.4M
2025-09-03 36.99 37.48 36.02 36.09 3.5M
2025-09-02 37.91 38.45 35.85 37.32 6.3M
2025-09-01 36.69 37.96 36.34 37.01 3.8M
2025-08-29 36.78 37.05 36.13 36.71 3.4M
2025-08-28 36.80 37.10 35.43 36.75 5.0M
2025-08-27 38.60 38.74 36.99 37.01 5.0M
2025-08-26 39.00 39.20 38.19 38.23 4.3M
2025-08-25 37.64 38.79 37.56 38.29 5.3M
2025-08-22 37.47 37.91 37.21 37.63 4.6M
2025-08-21 38.30 39.22 37.50 37.52 9.5M
2025-08-20 37.50 37.85 36.95 37.83 4.3M
2025-08-19 37.04 37.98 36.31 37.85 6.8M
2025-08-18 36.80 37.36 36.30 36.98 5.7M
2025-08-15 35.60 36.77 35.50 36.63 5.9M
2025-08-14 37.36 37.37 35.29 35.38 5.8M
2025-08-13 35.88 37.00 35.88 36.70 7.9M
2025-08-12 36.24 36.24 35.35 35.59 3.4M
2025-08-11 35.72 36.32 35.36 36.16 4.6M
2025-08-08 35.41 36.12 35.11 35.72 4.3M
2025-08-07 35.52 35.78 35.21 35.60 3.8M
2025-08-06 34.99 36.22 34.76 35.80 6.9M
2025-08-05 34.60 35.35 34.45 34.85 3.6M
2025-08-04 33.31 34.65 33.26 34.65 3.6M
2025-08-01 33.32 33.78 33.24 33.54 1.9M
2025-07-31 33.25 34.05 33.21 33.31 3.3M
2025-07-30 34.28 34.34 33.11 33.36 3.1M
2025-07-29 34.60 34.61 33.81 34.18 3.4M
2025-07-28 34.80 35.09 34.50 34.68 2.9M
2025-07-25 34.94 35.07 34.55 34.79 3.6M
2025-07-24 34.56 35.35 34.52 35.05 5.1M
2025-07-23 35.51 36.21 34.90 35.00 9.6M
2025-07-22 35.48 39.33 35.33 36.88 15.0M
2025-07-21 33.72 34.55 33.43 34.50 3.8M
2025-07-18 34.04 34.26 33.61 33.64 2.6M
2025-07-17 33.96 34.26 33.64 34.15 3.4M
2025-07-16 33.95 34.40 33.58 33.94 3.7M
2025-07-15 34.45 34.85 33.81 34.07 5.9M
2025-07-14 33.41 34.39 33.18 34.09 6.2M
2025-07-11 32.86 33.65 32.24 33.44 4.8M
2025-07-10 32.54 33.20 32.30 33.10 4.7M
2025-07-09 31.90 34.42 31.85 32.76 8.9M
2025-07-08 30.72 31.44 30.61 31.40 2.0M
2025-07-07 31.00 31.00 30.40 30.60 1.2M
2025-07-04 31.59 31.66 30.67 30.83 2.1M
2025-07-03 31.67 31.88 31.34 31.65 1.3M
2025-07-02 32.11 32.11 31.25 31.60 1.9M
2025-07-01 32.59 32.60 31.88 32.16 2.2M
2025-06-30 32.15 32.65 31.99 32.62 2.2M
2025-06-27 31.80 32.13 31.54 32.10 2.0M
2025-06-26 32.39 33.00 31.94 32.00 3.1M
2025-06-25 32.10 32.58 31.82 32.39 3.5M
2025-06-24 30.01 32.15 29.95 32.15 4.6M
2025-06-23 29.46 30.12 29.46 30.07 1.6M
2025-06-20 30.90 31.00 29.75 29.92 3.0M
2025-06-19 31.83 32.20 30.70 30.80 3.9M
2025-06-18 31.10 32.33 30.91 31.83 3.4M
2025-06-17 31.20 31.88 30.86 31.29 2.8M
2025-06-16 30.15 31.30 30.11 31.01 2.7M
2025-06-13 30.82 30.87 29.96 30.11 1.9M
2025-06-12 31.08 31.20 30.80 30.91 1.6M
2025-06-11 31.00 31.35 30.62 31.19 2.1M
2025-06-10 31.55 31.78 30.35 30.88 3.3M
2025-06-09 31.53 31.70 31.15 31.31 2.4M
2025-06-06 31.31 31.53 30.74 31.06 1.8M
2025-06-05 30.89 31.72 30.50 31.31 2.5M
2025-06-04 30.84 31.18 30.79 30.90 1.5M
2025-06-03 30.73 31.11 30.50 30.87 1.9M
2025-05-30 32.11 32.33 30.85 30.88 2.5M
2025-05-29 31.72 32.68 31.71 32.33 2.3M
2025-05-28 32.10 32.56 31.52 31.75 1.8M
2025-05-27 32.94 33.01 31.98 32.09 2.1M
2025-05-26 32.74 33.07 32.31 32.94 2.0M
2025-05-23 33.33 34.20 32.98 33.06 2.8M
2025-05-22 33.42 34.59 33.42 33.62 3.3M
2025-05-21 34.37 34.37 33.28 33.42 2.8M
2025-05-20 34.59 34.89 34.17 34.38 2.9M
2025-05-19 35.36 35.36 33.74 34.68 4.0M
2025-05-16 34.85 36.59 34.69 35.40 5.6M
2025-05-15 35.93 35.98 34.70 35.06 4.3M
2025-05-14 36.01 37.39 35.82 36.18 6.4M
2025-05-13 36.31 36.69 35.70 36.19 4.1M
2025-05-12 35.68 36.50 35.21 36.00 5.1M
2025-05-09 36.13 36.15 34.30 35.03 5.5M
2025-05-08 35.16 36.54 35.10 36.07 7.5M
2025-05-07 35.40 35.97 34.52 35.08 7.1M
2025-05-06 34.00 35.33 33.60 35.23 6.5M
2025-04-30 32.78 34.19 32.30 33.60 5.7M
2025-04-29 31.05 33.09 30.60 32.56 4.8M
2025-04-28 31.93 32.04 30.81 31.05 3.4M
2025-04-25 32.30 32.58 31.64 32.06 4.5M
2025-04-24 32.89 35.09 32.08 32.30 7.9M
2025-04-23 31.39 33.25 31.30 32.68 5.6M
2025-04-22 31.61 31.61 30.80 31.06 2.0M
2025-04-21 30.45 31.76 30.12 31.62 3.1M
2025-04-18 30.76 31.14 30.11 30.56 2.0M
2025-04-17 31.18 31.60 30.77 30.88 2.6M
2025-04-16 31.89 32.59 30.77 31.24 3.6M
2025-04-15 32.99 33.32 31.77 32.22 4.8M
2025-04-14 32.12 32.85 31.90 32.10 5.3M
2025-04-11 30.15 32.99 30.01 31.46 9.3M
2025-04-10 30.47 31.57 30.18 30.25 4.8M
2025-04-09 28.03 29.59 25.59 29.30 5.3M
2025-04-08 28.83 30.20 27.84 28.70 5.0M
2025-04-07 33.62 33.79 28.79 28.79 3.8M
2025-04-03 36.74 37.60 35.64 35.99 2.4M
2025-04-02 36.47 37.88 36.27 37.11 2.7M
2025-04-01 37.01 37.39 36.45 36.65 1.7M
2025-03-31 37.27 37.47 35.78 37.18 3.0M
2025-03-28 38.36 38.99 37.78 37.85 2.8M
2025-03-27 40.05 40.55 38.65 38.74 3.7M
2025-03-26 38.38 40.67 38.30 40.55 4.6M
2025-03-25 39.28 40.62 38.72 39.05 4.0M
2025-03-24 39.57 39.78 37.46 39.07 4.3M
2025-03-21 41.91 42.08 39.42 39.50 6.2M
2025-03-20 42.50 43.42 41.00 42.59 5.8M
2025-03-19 41.76 42.56 41.26 41.75 4.0M
2025-03-18 42.01 42.80 41.64 42.19 4.7M
2025-03-17 43.35 43.35 41.50 42.18 5.0M
2025-03-14 41.96 44.64 41.14 43.45 5.9M
2025-03-13 45.72 45.75 41.29 42.00 7.1M
2025-03-12 44.88 47.30 43.62 46.18 9.8M
2025-03-11 43.00 44.44 42.70 43.81 5.0M
2025-03-10 45.80 46.24 44.06 44.50 5.1M
2025-03-07 45.20 45.81 43.98 45.81 6.7M
2025-03-06 45.74 46.98 45.00 45.66 8.0M
2025-03-05 44.50 46.49 44.00 45.91 7.7M
2025-03-04 43.30 45.77 43.20 44.88 8.0M
2025-03-03 44.13 44.50 43.00 43.70 5.7M
2025-02-28 47.29 47.66 43.66 44.14 9.4M
2025-02-27 48.00 49.15 46.35 47.97 12.3M
2025-02-26 48.08 56.07 48.06 49.93 16.6M
2025-02-25 40.27 50.65 40.10 50.65 13.5M
2025-02-24 41.03 42.75 39.40 42.21 10.4M
2025-02-21 38.00 44.00 38.00 41.81 12.1M
2025-02-20 39.00 40.50 38.41 39.15 13.9M
2025-02-19 31.80 38.50 31.30 38.50 12.3M
2025-02-18 31.25 33.59 30.77 32.08 5.7M
2025-02-17 31.00 31.45 30.45 31.32 3.2M
2025-02-14 31.90 32.00 30.46 30.62 4.8M
2025-02-13 34.11 34.47 31.97 32.00 6.4M
2025-02-12 32.17 35.26 32.00 34.30 7.4M
2025-02-11 31.98 32.53 31.06 32.25 6.0M
2025-02-10 30.62 32.58 29.86 32.34 7.2M
2025-02-07 32.21 32.66 30.01 30.57 9.1M
2025-02-06 29.57 32.89 29.40 31.96 7.2M
2025-02-05 32.00 32.00 28.55 29.57 7.0M
2025-01-27 31.80 33.00 31.10 31.38 7.3M
2025-01-24 30.10 31.12 29.08 30.88 5.6M
2025-01-23 30.16 30.86 28.83 30.10 7.3M
2025-01-22 28.65 31.90 28.65 29.48 10.3M
2025-01-21 27.30 28.88 27.16 28.64 5.3M
2025-01-20 26.89 27.33 26.87 27.19 2.7M
2025-01-17 27.06 27.49 26.60 26.89 3.6M
2025-01-16 26.80 27.29 26.34 26.67 2.1M
2025-01-15 26.85 26.99 26.40 26.72 2.0M
2025-01-14 25.10 26.95 24.95 26.92 3.5M
2025-01-13 25.30 25.85 24.31 25.13 2.4M
2025-01-10 25.79 26.50 25.40 25.51 3.4M
2025-01-09 23.30 26.15 23.17 25.76 5.7M
2025-01-08 23.70 23.78 22.60 23.35 1.9M
2025-01-07 23.46 23.78 23.00 23.77 1.3M
2025-01-06 23.53 23.63 22.60 23.29 1.7M
2025-01-03 25.65 25.82 23.08 23.74 3.0M
2025-01-02 27.00 27.25 25.18 25.61 3.6M