华曙高科

688433
🏛️ 中国 →
53.80
最后更新: 2025-09-26
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 30.57 31.35 30.05 31.25 1.2M
2023-12-28 29.47 30.78 29.40 30.58 1.0M
2023-12-27 29.68 30.05 29.43 29.71 0.7M
2023-12-26 30.42 30.42 29.26 29.40 0.8M
2023-12-25 29.30 30.44 29.23 30.42 1.2M
2023-12-22 29.91 30.66 29.56 29.77 0.9M
2023-12-21 30.48 31.36 29.21 30.12 1.4M
2023-12-20 29.97 32.30 29.97 30.50 2.4M
2023-12-19 29.23 30.26 29.12 29.93 1.0M
2023-12-18 31.62 31.62 29.30 29.40 1.5M
2023-12-15 31.17 31.55 30.80 31.01 0.8M
2023-12-14 32.51 32.85 31.06 31.32 1.0M
2023-12-13 32.81 33.01 32.00 32.51 1.1M
2023-12-12 31.32 32.79 31.32 32.49 1.2M
2023-12-11 30.03 32.44 30.03 31.73 1.5M
2023-12-08 30.26 30.69 29.91 30.42 0.7M
2023-12-07 30.07 30.60 29.87 30.26 0.8M
2023-12-06 31.00 31.87 30.03 30.20 1.5M
2023-12-05 31.33 32.09 30.93 31.10 1.1M
2023-12-04 31.89 31.97 31.01 31.38 1.1M
2023-12-01 33.90 33.90 31.81 31.99 2.7M
2023-11-30 34.00 34.44 33.41 33.89 1.1M
2023-11-29 34.30 35.02 33.83 34.13 1.3M
2023-11-28 33.31 34.28 32.64 34.00 1.8M
2023-11-27 33.02 33.40 32.57 33.15 0.8M
2023-11-24 33.30 33.58 32.77 32.88 1.5M
2023-11-23 33.01 33.77 32.80 33.28 1.6M
2023-11-22 33.83 34.69 33.18 33.29 2.1M
2023-11-21 35.71 35.71 34.00 34.05 2.2M
2023-11-20 35.78 36.45 35.02 35.71 1.8M
2023-11-17 34.28 36.41 33.84 35.77 2.9M
2023-11-16 33.90 35.30 33.35 34.28 3.8M
2023-11-15 34.30 34.30 33.40 33.74 1.3M
2023-11-14 34.19 34.41 33.43 34.19 2.0M
2023-11-13 33.03 34.11 32.65 34.05 2.8M
2023-11-10 33.15 33.99 32.77 33.00 1.7M
2023-11-09 33.96 34.26 32.99 33.07 2.2M
2023-11-08 34.70 34.70 33.66 34.00 2.4M
2023-11-07 35.24 35.25 34.00 34.77 2.6M
2023-11-06 34.07 35.88 34.07 35.49 4.8M
2023-11-03 33.20 34.74 32.50 34.29 2.9M
2023-11-02 33.64 35.48 33.00 33.20 3.2M
2023-11-01 32.69 35.61 32.59 33.81 5.7M
2023-10-31 33.40 33.50 32.08 32.81 2.2M
2023-10-30 32.30 34.28 31.51 33.71 4.7M
2023-10-27 32.70 33.66 30.02 32.30 5.1M
2023-10-26 29.70 31.56 29.12 30.80 3.0M
2023-10-25 28.88 30.17 28.50 29.28 1.7M
2023-10-24 28.40 28.99 27.55 28.88 1.2M
2023-10-23 29.03 29.06 27.56 28.20 2.0M
2023-10-20 27.00 29.65 26.98 29.06 2.8M
2023-10-19 27.42 28.17 26.60 27.40 1.1M
2023-10-18 26.73 27.77 26.73 27.44 1.9M
2023-10-17 27.23 27.38 25.53 26.87 2.7M
2023-10-16 28.30 28.40 27.32 27.42 0.9M
2023-10-13 28.48 28.55 27.98 28.22 0.5M
2023-10-12 29.29 29.29 28.20 28.54 1.1M
2023-10-11 29.14 29.73 28.96 29.23 0.7M
2023-10-10 30.01 30.01 28.91 29.14 0.9M
2023-10-09 30.46 31.20 29.60 30.01 1.2M
2023-09-28 30.93 31.21 30.31 30.46 0.9M
2023-09-27 30.28 30.89 29.66 30.56 0.7M
2023-09-26 29.71 30.29 29.41 30.05 0.7M
2023-09-25 29.74 30.40 29.41 29.90 0.7M
2023-09-22 28.88 30.16 28.80 29.93 1.0M
2023-09-21 29.18 29.45 28.90 29.05 0.4M
2023-09-20 30.36 30.36 29.29 29.33 0.7M
2023-09-19 30.69 30.75 30.01 30.14 1.2M
2023-09-18 30.86 31.05 30.43 30.69 1.0M
2023-09-15 31.21 31.67 30.60 31.07 1.2M
2023-09-14 32.07 32.20 30.80 31.20 1.3M
2023-09-13 33.19 33.33 31.00 32.02 3.4M
2023-09-12 34.01 34.65 33.52 34.40 2.0M
2023-09-11 34.60 34.74 33.09 33.80 2.0M
2023-09-08 31.81 34.88 31.81 34.35 2.0M
2023-09-07 33.70 33.87 32.43 32.58 1.3M
2023-09-06 33.16 34.55 33.16 33.98 1.5M
2023-09-05 32.77 34.09 32.68 33.55 2.0M
2023-09-04 32.88 33.77 32.32 32.96 1.5M
2023-09-01 32.96 33.79 32.20 32.97 2.0M
2023-08-31 36.00 37.23 33.00 33.39 4.8M
2023-08-30 32.01 33.76 31.74 32.85 1.8M
2023-08-29 29.50 32.36 28.62 31.94 1.8M
2023-08-28 30.00 31.47 28.70 28.79 1.2M
2023-08-25 30.10 30.55 28.40 28.78 1.5M
2023-08-24 31.00 31.09 30.00 30.57 0.4M
2023-08-23 31.34 31.34 30.40 30.41 0.3M
2023-08-22 31.37 31.58 30.34 31.16 0.6M
2023-08-21 32.12 32.18 30.86 31.07 0.7M
2023-08-18 30.86 33.18 30.75 32.12 1.7M
2023-08-17 30.36 31.44 30.10 31.00 0.6M
2023-08-16 31.03 31.42 30.37 30.37 0.6M
2023-08-15 32.00 32.49 31.10 31.20 0.7M
2023-08-14 31.81 32.44 31.76 32.19 0.5M
2023-08-11 33.16 33.16 32.00 32.03 0.6M
2023-08-10 32.76 33.06 32.66 32.88 0.4M
2023-08-09 32.86 33.60 32.68 32.88 0.7M
2023-08-08 33.13 33.56 32.96 33.04 0.5M
2023-08-07 33.81 34.00 33.09 33.34 0.6M
2023-08-04 34.48 34.48 33.20 33.83 1.4M
2023-08-03 34.33 34.99 33.33 33.88 1.4M
2023-08-02 35.61 35.88 33.88 34.05 1.8M
2023-08-01 37.02 37.02 35.16 35.61 1.2M
2023-07-31 37.14 37.28 35.07 36.50 2.5M
2023-07-28 35.45 37.28 35.45 36.73 2.5M
2023-07-27 35.45 35.79 35.00 35.45 1.6M
2023-07-26 35.19 35.50 34.68 35.32 1.3M
2023-07-25 35.55 37.24 35.02 35.22 2.4M
2023-07-24 35.66 36.96 35.60 36.32 2.2M
2023-07-21 36.65 38.13 35.66 36.74 4.1M
2023-07-20 38.98 40.39 36.63 36.68 5.0M
2023-07-19 42.38 43.10 38.67 38.87 6.2M
2023-07-18 42.66 43.98 41.08 42.14 5.4M
2023-07-17 42.30 43.10 39.41 42.39 7.6M
2023-07-14 35.73 39.58 35.73 38.33 4.1M
2023-07-13 34.69 36.92 34.04 36.00 3.5M
2023-07-12 34.28 34.96 33.39 34.69 2.2M
2023-07-11 33.73 34.37 32.90 33.80 2.5M
2023-07-10 34.50 34.51 33.60 33.73 1.7M
2023-07-07 34.88 35.20 34.00 34.79 1.6M
2023-07-06 34.53 35.68 33.60 35.19 2.6M
2023-07-05 34.11 35.87 33.70 34.38 3.6M
2023-07-04 33.40 34.44 33.22 34.36 3.1M
2023-07-03 33.80 34.20 32.60 33.50 3.2M
2023-06-30 31.80 34.22 31.40 34.00 3.7M
2023-06-29 30.80 32.80 30.70 32.48 2.6M
2023-06-28 30.67 31.58 30.28 31.10 1.7M
2023-06-27 32.08 32.08 30.27 30.75 3.0M
2023-06-26 31.79 33.00 31.60 31.76 3.0M
2023-06-21 33.06 33.79 32.13 33.30 4.4M
2023-06-20 31.28 33.85 30.43 32.90 5.1M
2023-06-19 32.14 32.23 30.85 30.94 3.1M
2023-06-16 30.75 32.96 30.75 32.14 3.9M
2023-06-15 30.99 31.59 30.35 30.76 2.5M
2023-06-14 31.15 31.32 30.41 30.68 2.5M
2023-06-13 31.00 31.54 30.10 31.12 3.0M
2023-06-12 31.62 32.49 30.40 30.80 4.0M
2023-06-09 28.93 33.30 28.74 31.89 7.6M
2023-06-08 28.29 29.29 28.02 28.75 3.2M
2023-06-07 26.60 28.53 26.60 27.99 4.3M
2023-06-06 27.93 27.93 26.59 26.62 1.8M
2023-06-05 27.47 28.25 27.30 27.88 1.9M
2023-06-02 27.60 27.77 27.32 27.34 1.5M
2023-06-01 27.77 28.36 27.62 27.69 2.2M
2023-05-31 26.29 29.45 26.24 28.14 5.6M
2023-05-30 26.94 27.18 26.28 26.50 1.6M
2023-05-29 26.66 27.20 26.42 26.93 2.2M
2023-05-26 27.36 27.39 26.50 26.67 1.9M
2023-05-25 27.80 28.39 27.02 27.56 3.3M
2023-05-24 25.64 27.74 25.61 27.51 4.1M
2023-05-23 26.52 26.52 25.89 25.97 1.3M
2023-05-22 26.41 26.73 26.00 26.27 2.1M
2023-05-19 26.26 27.16 25.85 26.87 3.7M
2023-05-18 25.80 26.52 25.68 26.00 2.5M
2023-05-17 24.42 25.98 24.20 25.98 3.4M
2023-05-16 24.26 24.93 23.80 24.53 1.8M
2023-05-15 24.36 24.36 23.80 24.26 1.2M
2023-05-12 24.19 24.50 24.08 24.25 1.0M
2023-05-11 24.96 25.00 24.04 24.19 1.7M
2023-05-10 24.91 25.16 24.60 24.80 1.2M
2023-05-09 26.40 26.40 24.90 24.92 3.0M
2023-05-08 25.66 26.47 25.30 26.33 2.6M
2023-05-05 26.25 26.82 25.63 25.93 3.2M
2023-05-04 26.08 26.50 25.88 26.30 2.8M
2023-04-28 25.05 26.84 24.84 26.52 6.8M
2023-04-27 24.29 25.26 24.08 24.54 4.0M
2023-04-26 24.10 24.65 23.82 24.29 3.3M
2023-04-25 24.93 24.93 23.49 24.10 5.5M
2023-04-24 25.40 25.71 24.14 24.34 5.9M
2023-04-21 26.50 27.46 25.49 25.49 6.6M
2023-04-20 26.61 27.27 25.80 26.70 7.7M
2023-04-19 27.13 27.62 26.40 26.74 7.1M
2023-04-18 29.08 29.60 26.75 27.00 16.4M
2023-04-17 40.00 40.28 30.80 30.90 27.0M