海通发展

603162
🏛️ 中国 →
9.04
最后更新: 2025-09-30
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
2024-12-31 9.36 9.45 9.19 9.20 4.0M
2024-12-30 9.52 9.56 9.36 9.38 4.2M
2024-12-27 9.30 9.55 9.25 9.52 4.5M
2024-12-26 9.36 9.44 9.29 9.30 2.8M
2024-12-25 9.50 9.54 9.30 9.36 2.8M
2024-12-24 9.35 9.59 9.35 9.50 4.8M
2024-12-23 9.45 9.62 9.35 9.35 5.2M
2024-12-20 9.40 9.53 9.40 9.44 2.5M
2024-12-19 9.38 9.44 9.26 9.43 4.1M
2024-12-18 9.39 9.49 9.34 9.41 3.4M
2024-12-17 9.52 9.57 9.33 9.39 4.7M
2024-12-16 9.57 9.63 9.46 9.51 3.6M
2024-12-13 9.75 9.76 9.52 9.52 4.7M
2024-12-12 9.73 9.76 9.61 9.75 4.0M
2024-12-11 9.56 9.71 9.50 9.69 4.1M
2024-12-10 9.82 9.83 9.55 9.56 6.0M
2024-12-09 9.54 9.64 9.47 9.55 3.6M
2024-12-06 9.47 9.57 9.40 9.55 3.7M
2024-12-05 9.36 9.51 9.28 9.46 4.7M
2024-12-04 9.60 9.69 9.35 9.42 5.8M
2024-12-03 9.54 9.76 9.42 9.60 8.9M
2024-12-02 9.30 9.54 9.29 9.53 5.1M
2024-11-29 9.31 9.42 9.24 9.36 4.8M
2024-11-28 9.43 9.50 9.26 9.28 4.4M
2024-11-27 9.33 9.45 9.11 9.43 4.0M
2024-11-26 9.40 9.44 9.30 9.33 2.8M
2024-11-25 9.32 9.49 9.26 9.43 4.0M
2024-11-22 9.61 9.65 9.26 9.26 5.1M
2024-11-21 9.65 9.67 9.51 9.61 4.5M
2024-11-20 9.60 9.73 9.53 9.66 6.5M
2024-11-19 9.39 9.61 9.36 9.60 4.8M
2024-11-18 9.52 9.60 9.35 9.39 5.8M
2024-11-15 9.56 9.69 9.46 9.48 7.3M
2024-11-14 9.80 9.80 9.54 9.57 5.6M
2024-11-13 9.86 9.94 9.73 9.82 5.2M
2024-11-12 10.05 10.17 9.82 9.87 8.4M
2024-11-11 9.97 10.06 9.90 10.04 6.2M
2024-11-08 10.20 10.23 9.94 9.97 6.3M
2024-11-07 9.92 10.13 9.92 10.12 6.0M
2024-11-06 10.20 10.26 9.95 10.01 5.8M
2024-11-05 9.91 10.20 9.91 10.15 8.4M
2024-11-04 9.93 9.98 9.82 9.97 5.3M
2024-11-01 10.03 10.08 9.81 9.88 6.4M
2024-10-31 10.11 10.18 9.98 10.03 7.1M
2024-10-30 10.18 10.35 10.06 10.13 6.3M
2024-10-29 10.48 10.49 10.15 10.18 6.8M
2024-10-28 10.46 10.49 10.26 10.45 7.0M
2024-10-25 10.39 10.60 10.37 10.42 6.0M
2024-10-24 10.55 10.65 10.41 10.46 6.5M
2024-10-23 10.59 10.90 10.47 10.70 10.7M
2024-10-22 10.65 10.71 10.31 10.55 12.1M
2024-10-21 10.03 10.79 10.02 10.61 17.4M
2024-10-18 9.90 10.24 9.65 10.09 18.3M
2024-10-17 9.69 9.76 9.61 9.68 6.4M
2024-10-16 9.63 9.78 9.54 9.67 6.1M
2024-10-15 9.53 9.90 9.39 9.61 10.1M
2024-10-14 9.25 9.59 9.20 9.55 8.8M
2024-10-11 9.91 9.91 9.10 9.27 12.4M
2024-10-10 9.75 10.18 9.57 9.97 18.1M
2024-10-09 9.98 9.99 9.28 9.28 11.1M
2024-10-08 10.40 10.41 9.51 10.31 17.9M
2024-09-30 9.08 9.54 8.98 9.50 13.9M
2024-09-27 8.58 8.81 8.58 8.81 3.5M
2024-09-26 8.24 8.53 8.24 8.53 3.9M
2024-09-25 8.39 8.47 8.25 8.26 4.3M
2024-09-24 8.05 8.30 8.00 8.28 5.8M
2024-09-23 8.00 8.09 7.95 7.97 1.9M
2024-09-20 8.07 8.08 7.98 8.01 2.0M
2024-09-19 7.94 8.14 7.89 8.07 2.9M
2024-09-18 7.85 8.09 7.85 7.94 3.3M
2024-09-13 7.99 8.03 7.86 7.88 1.8M
2024-09-12 7.80 8.13 7.80 7.99 3.6M
2024-09-11 7.81 7.88 7.77 7.84 1.6M
2024-09-10 7.95 7.95 7.74 7.89 2.0M
2024-09-09 7.95 8.02 7.83 7.89 2.8M
2024-09-06 8.10 8.18 7.98 7.98 2.2M
2024-09-05 8.09 8.15 8.05 8.13 1.8M
2024-09-04 8.06 8.16 8.02 8.09 2.1M
2024-09-03 8.14 8.21 8.06 8.11 2.6M
2024-09-02 8.23 8.28 8.12 8.13 4.3M
2024-08-30 8.14 8.32 8.11 8.21 4.0M
2024-08-29 8.02 8.15 7.96 8.13 3.1M
2024-08-28 7.96 8.08 7.88 8.05 2.4M
2024-08-27 8.01 8.05 7.88 7.96 3.4M
2024-08-26 8.12 8.21 8.00 8.04 3.7M
2024-08-23 8.03 8.16 8.01 8.12 3.0M
2024-08-22 8.16 8.24 8.04 8.07 3.2M
2024-08-21 8.28 8.34 8.19 8.23 2.8M
2024-08-20 8.53 8.55 8.28 8.32 5.1M
2024-08-19 8.54 8.65 8.47 8.52 4.3M
2024-08-16 8.75 8.84 8.58 8.60 6.7M
2024-08-15 8.97 9.00 8.76 8.86 4.9M
2024-08-14 9.08 9.10 8.96 8.96 2.2M
2024-08-13 9.17 9.24 9.00 9.07 3.2M
2024-08-12 9.25 9.28 9.12 9.17 2.3M
2024-08-09 9.43 9.43 9.18 9.20 2.8M
2024-08-08 9.46 9.52 9.28 9.38 3.0M
2024-08-07 9.62 9.65 9.51 9.51 2.9M
2024-08-06 9.63 9.77 9.58 9.67 3.1M
2024-08-05 9.85 9.98 9.62 9.64 6.1M
2024-08-02 9.86 10.03 9.85 9.88 4.4M
2024-08-01 9.83 10.03 9.81 9.93 6.0M
2024-07-31 9.64 9.91 9.63 9.81 7.1M
2024-07-30 10.13 10.13 9.69 9.69 8.1M
2024-07-29 10.00 10.18 9.67 10.10 15.2M
2024-07-26 9.43 9.50 9.24 9.40 7.0M
2024-07-25 9.46 9.63 9.28 9.38 11.0M
2024-07-24 9.09 9.14 8.95 9.03 2.6M
2024-07-23 9.12 9.33 9.09 9.09 2.6M
2024-07-22 9.10 9.23 9.10 9.18 2.0M
2024-07-19 9.09 9.22 9.07 9.20 1.9M
2024-07-18 9.08 9.18 8.98 9.15 2.4M
2024-07-17 9.21 9.28 9.07 9.11 2.5M
2024-07-16 9.04 9.29 9.04 9.26 3.0M
2024-07-15 9.15 9.20 9.07 9.13 2.7M
2024-07-12 9.46 9.47 9.15 9.17 3.9M
2024-07-11 9.07 9.52 9.04 9.41 8.0M
2024-07-10 8.90 9.07 8.58 9.01 10.5M
2024-07-09 8.77 8.95 8.61 8.94 3.8M
2024-07-08 9.26 9.28 8.70 8.79 5.8M
2024-07-05 9.28 9.45 9.18 9.33 4.0M
2024-07-04 9.28 9.38 9.22 9.28 3.6M
2024-07-03 9.42 9.47 9.26 9.32 4.3M
2024-07-02 9.59 9.62 9.41 9.46 5.7M
2024-07-01 9.41 9.76 9.19 9.65 7.1M
2024-06-28 8.95 9.39 8.94 9.30 6.6M
2024-06-27 9.16 9.16 8.88 8.90 2.8M
2024-06-26 8.94 9.15 8.81 9.13 3.0M
2024-06-25 8.94 9.08 8.91 8.96 2.5M
2024-06-24 9.35 9.35 8.98 8.99 3.6M
2024-06-21 9.20 9.59 9.06 9.32 5.4M
2024-06-20 9.05 9.35 9.05 9.16 3.6M
2024-06-19 9.32 9.40 9.17 9.20 2.7M
2024-06-18 9.08 9.38 9.07 9.36 4.0M
2024-06-17 9.30 9.30 9.01 9.07 5.4M
2024-06-14 9.30 9.41 9.25 9.35 4.8M
2024-06-13 9.43 9.57 9.35 9.35 3.9M
2024-06-12 9.58 9.58 9.40 9.57 4.1M
2024-06-11 9.63 9.63 9.26 9.46 5.7M
2024-06-07 9.34 9.61 9.30 9.59 4.8M
2024-06-06 9.51 9.68 9.30 9.35 5.3M
2024-06-05 9.73 9.76 9.45 9.49 5.3M
2024-06-04 9.58 9.79 9.42 9.78 8.6M
2024-06-03 9.86 10.28 9.79 9.86 13.2M
2024-05-31 9.53 9.79 9.51 9.72 4.5M
2024-05-30 9.72 9.75 9.51 9.58 5.4M
2024-05-29 9.72 9.92 9.50 9.83 7.1M
2024-05-28 9.73 10.03 9.58 9.72 7.6M
2024-05-27 9.59 9.88 9.59 9.82 5.1M
2024-05-24 9.63 9.78 9.60 9.62 2.5M
2024-05-23 9.88 9.88 9.63 9.67 4.2M
2024-05-22 9.93 9.94 9.79 9.84 3.7M
2024-05-21 9.95 10.03 9.81 9.86 4.3M
2024-05-20 9.82 10.03 9.81 9.96 5.5M
2024-05-17 9.67 9.84 9.61 9.77 5.9M
2024-05-16 9.96 9.97 9.70 9.72 6.6M
2024-05-15 9.80 10.06 9.75 9.87 6.8M
2024-05-14 10.33 10.33 9.90 9.93 13.3M
2024-05-13 10.00 10.48 9.90 10.33 14.9M
2024-05-10 10.06 10.16 9.78 10.00 12.8M
2024-05-09 9.66 10.07 9.62 10.00 12.8M
2024-05-08 9.69 9.99 9.56 9.61 8.6M
2024-05-07 9.58 9.69 9.51 9.67 7.6M
2024-05-06 9.41 9.61 9.28 9.58 7.9M
2024-04-30 9.60 9.60 9.41 9.52 7.2M
2024-04-29 9.49 9.57 9.33 9.54 9.1M
2024-04-26 9.37 9.70 9.36 9.49 10.7M
2024-04-25 9.39 9.65 9.35 9.49 9.0M
2024-04-24 9.15 9.26 9.06 9.25 4.8M
2024-04-23 9.14 9.30 9.04 9.24 5.9M
2024-04-22 9.14 9.55 9.11 9.27 12.6M
2024-04-19 8.84 9.42 8.79 9.14 11.2M
2024-04-18 8.89 8.99 8.73 8.83 5.6M
2024-04-17 8.44 8.94 8.43 8.93 7.2M
2024-04-16 8.87 8.97 8.37 8.37 8.8M
2024-04-15 9.32 9.53 8.85 9.03 10.7M
2024-04-12 8.94 9.55 8.93 9.18 10.5M
2024-04-11 8.82 9.07 8.74 8.94 5.3M
2024-04-10 8.95 9.01 8.76 8.85 4.6M
2024-04-09 8.80 9.02 8.78 8.94 5.4M
2024-04-08 9.32 9.32 8.85 8.87 12.9M
2024-04-03 9.63 9.80 9.18 9.49 17.2M
2024-04-02 8.96 9.40 8.92 9.39 12.1M
2024-04-01 8.96 9.05 8.87 8.95 9.7M
2024-03-29 9.39 9.50 8.73 8.97 15.1M
2024-03-28 9.32 9.55 9.28 9.45 2.4M
2024-03-27 9.51 9.68 9.29 9.30 2.5M
2024-03-26 9.72 9.72 9.49 9.57 2.6M
2024-03-25 9.78 9.86 9.65 9.68 3.1M
2024-03-22 10.07 10.07 9.74 9.78 4.4M
2024-03-21 10.18 10.29 9.99 10.01 5.6M
2024-03-20 9.99 10.20 9.95 10.19 3.8M
2024-03-19 10.02 10.11 9.94 10.03 3.3M
2024-03-18 9.90 10.03 9.89 10.02 3.5M
2024-03-15 9.70 9.91 9.62 9.90 5.0M
2024-03-14 9.74 9.83 9.65 9.75 3.3M
2024-03-13 9.92 9.92 9.68 9.73 3.0M
2024-03-12 9.59 9.78 9.56 9.76 3.0M
2024-03-11 9.50 9.61 9.45 9.61 2.0M
2024-03-08 9.49 9.54 9.32 9.51 2.1M
2024-03-07 9.67 9.71 9.46 9.46 2.6M
2024-03-06 9.49 9.66 9.46 9.58 1.8M
2024-03-05 9.59 9.59 9.45 9.52 2.5M
2024-03-04 9.74 9.75 9.43 9.63 2.8M
2024-03-01 9.64 9.78 9.58 9.72 2.6M
2024-02-29 9.46 9.76 9.41 9.73 3.9M
2024-02-28 10.05 10.26 9.55 9.55 5.7M
2024-02-27 9.93 10.10 9.90 10.10 3.2M
2024-02-26 9.93 10.10 9.87 9.99 3.1M
2024-02-23 9.78 9.97 9.73 9.94 3.3M
2024-02-22 9.76 9.82 9.66 9.78 2.4M
2024-02-21 9.46 9.89 9.41 9.74 4.9M
2024-02-20 9.53 9.58 9.37 9.56 3.8M
2024-02-19 9.43 9.57 9.19 9.53 5.3M
2024-02-08 9.45 9.45 8.84 9.33 6.2M
2024-02-07 8.85 9.60 8.78 9.23 7.2M
2024-02-06 8.22 9.03 8.03 8.78 4.4M
2024-02-05 8.76 8.76 8.03 8.33 5.7M
2024-02-02 9.28 9.39 8.52 8.82 4.8M
2024-02-01 9.29 9.53 9.13 9.28 2.8M
2024-01-31 9.60 9.79 9.28 9.30 3.8M
2024-01-30 9.87 10.00 9.69 9.70 3.1M
2024-01-29 10.20 10.28 9.98 9.99 4.3M
2024-01-26 10.21 10.37 10.12 10.13 4.8M
2024-01-25 10.03 10.24 9.93 10.21 4.8M
2024-01-24 9.76 10.07 9.68 10.07 6.5M
2024-01-23 9.62 9.93 9.45 9.87 6.6M
2024-01-22 10.34 10.34 9.55 9.66 11.1M
2024-01-19 10.82 10.89 10.59 10.60 6.1M
2024-01-18 10.91 11.03 10.60 10.89 9.1M
2024-01-17 11.68 11.72 11.05 11.05 9.4M
2024-01-16 11.91 11.94 11.39 11.60 12.6M
2024-01-15 11.66 12.50 11.49 11.94 17.8M
2024-01-12 11.27 12.16 11.26 11.60 19.4M
2024-01-11 11.10 11.28 10.92 11.27 9.7M
2024-01-10 11.70 11.70 11.08 11.11 14.8M
2024-01-09 12.17 12.39 11.65 11.91 16.9M
2024-01-08 12.74 12.84 12.32 12.39 13.2M
2024-01-05 12.84 13.04 12.50 12.63 27.5M
2024-01-04 11.86 13.10 11.83 13.10 22.2M
2024-01-03 12.24 12.47 11.82 11.91 16.9M
2024-01-02 12.14 12.75 12.10 12.55 25.6M