逸豪新材

301176
🏛️ 中国 →
26.73
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
09:30 26.84 27.11 26.84 26.98 269.5K
09:35 26.96 27.04 26.85 26.95 132.2K
09:40 26.96 27.02 26.87 26.87 105.0K
09:45 26.87 26.88 26.79 26.87 172.1K
09:50 26.87 26.87 26.54 26.56 245.8K
09:55 26.59 26.67 26.54 26.61 240.3K
10:00 26.62 26.65 26.50 26.56 242.6K
10:05 26.59 26.76 26.54 26.76 95.4K
10:10 26.72 26.73 26.64 26.72 45.0K
10:15 26.76 26.84 26.72 26.81 71.1K
10:20 26.81 26.85 26.76 26.85 45.9K
10:25 26.85 26.88 26.79 26.83 38.2K
10:30 26.83 26.93 26.80 26.88 57.8K
10:35 26.88 26.88 26.79 26.84 30.0K
10:40 26.88 26.94 26.87 26.92 55.3K
10:45 26.93 27.05 26.93 26.99 76.1K
10:50 26.98 27.00 26.92 26.98 34.9K
10:55 26.98 26.98 26.93 26.96 22.4K
11:00 26.98 27.02 26.97 26.98 17.9K
11:05 26.97 26.97 26.86 26.91 30.1K
11:10 26.92 26.93 26.85 26.91 32.5K
11:15 26.90 26.94 26.82 26.86 25.9K
11:20 26.83 26.86 26.80 26.80 17.2K
11:25 26.80 26.81 26.77 26.78 15.4K
13:00 26.78 26.82 26.75 26.78 35.4K
13:05 26.79 26.86 26.76 26.79 36.9K
13:10 26.79 26.83 26.74 26.83 21.5K
13:15 26.83 26.86 26.79 26.79 22.4K
13:20 26.78 26.81 26.74 26.74 25.9K
13:25 26.74 26.78 26.72 26.72 21.8K
13:30 26.70 26.73 26.65 26.66 53.4K
13:35 26.66 26.66 26.62 26.64 34.5K
13:40 26.62 26.67 26.61 26.66 28.5K
13:45 26.67 26.77 26.61 26.77 38.4K
13:50 26.70 26.70 26.60 26.60 44.4K
13:55 26.60 26.65 26.54 26.54 35.8K
14:00 26.54 26.59 26.53 26.59 22.2K
14:05 26.60 26.60 26.54 26.59 20.7K
14:10 26.58 26.58 26.53 26.54 38.9K
14:15 26.54 26.59 26.51 26.56 41.6K
14:20 26.57 26.61 26.52 26.53 34.6K
14:25 26.53 26.53 26.47 26.52 113.9K
14:30 26.53 26.58 26.43 26.50 83.6K
14:35 26.48 26.58 26.45 26.50 68.9K
14:40 26.50 26.59 26.47 26.58 51.9K
14:45 26.59 26.66 26.55 26.56 55.6K
14:50 26.57 26.58 26.49 26.53 105.3K
14:55 26.52 26.63 26.52 26.62 82.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 26.85 27.20 26.53 26.73 2.6M
2025-09-29 26.60 26.92 26.11 26.85 3.2M
2025-09-26 26.81 27.16 26.43 26.50 3.3M
2025-09-25 27.21 27.69 26.81 27.05 4.2M
2025-09-24 27.68 28.50 26.81 27.40 7.0M
2025-09-23 28.37 31.13 28.32 28.93 9.0M
2025-09-22 28.10 28.45 27.70 28.02 2.8M
2025-09-19 28.65 28.96 27.75 27.97 3.5M
2025-09-18 28.90 29.74 28.22 28.60 5.0M
2025-09-17 29.21 29.62 28.89 28.99 4.4M
2025-09-16 29.10 29.63 28.75 29.36 3.7M
2025-09-15 29.45 29.76 28.90 29.21 6.0M
2025-09-12 30.31 31.00 29.80 30.46 9.1M
2025-09-11 28.62 32.23 28.62 31.10 12.5M
2025-09-10 28.39 29.12 28.15 28.61 4.1M
2025-09-09 29.53 29.53 28.08 28.20 3.4M
2025-09-08 29.13 29.40 28.66 29.01 3.6M
2025-09-05 28.31 29.35 28.10 29.34 4.8M
2025-09-04 29.54 30.66 27.67 28.54 5.3M
2025-09-03 30.39 30.90 29.51 29.54 4.5M
2025-09-02 32.11 32.95 29.93 30.29 6.5M
2025-09-01 32.80 33.06 32.03 32.28 5.1M
2025-08-29 33.42 33.90 32.50 32.75 6.8M
2025-08-28 33.19 34.14 31.77 33.77 10.0M
2025-08-27 34.75 35.30 33.37 33.40 12.5M
2025-08-26 33.70 36.07 33.36 34.99 14.5M
2025-08-25 34.22 35.30 33.61 34.88 12.4M
2025-08-22 33.00 35.89 32.80 34.18 13.0M
2025-08-21 34.50 34.75 32.51 33.43 14.8M
2025-08-20 34.67 36.35 33.69 35.54 17.8M
2025-08-19 34.72 35.52 33.90 34.07 12.2M
2025-08-18 36.00 36.75 33.90 34.95 19.0M
2025-08-15 30.87 35.58 30.82 34.51 23.6M
2025-08-14 32.00 32.25 30.89 30.89 11.2M
2025-08-13 31.44 32.57 31.02 32.39 14.5M
2025-08-12 31.26 31.79 30.83 31.39 7.9M
2025-08-11 30.28 31.73 30.05 31.26 8.1M
2025-08-08 30.35 30.80 29.96 30.16 5.3M
2025-08-07 30.93 31.55 30.15 30.54 7.3M
2025-08-06 31.20 31.63 30.71 30.92 6.2M
2025-08-05 31.56 31.76 30.52 31.16 6.9M
2025-08-04 30.58 31.56 30.51 31.16 5.7M
2025-08-01 30.88 32.33 30.54 31.10 8.6M
2025-07-31 33.55 34.30 31.57 31.70 13.8M
2025-07-30 32.82 33.89 32.30 33.44 12.3M
2025-07-29 32.25 34.80 32.25 33.22 14.6M
2025-07-28 31.25 33.80 31.24 33.24 16.5M
2025-07-25 32.03 32.30 30.88 30.99 10.3M
2025-07-24 31.76 33.50 31.24 32.10 15.1M
2025-07-23 31.54 31.99 31.03 31.42 9.6M
2025-07-22 33.71 34.45 32.33 32.45 12.7M
2025-07-21 33.58 34.47 33.08 34.02 12.2M
2025-07-18 34.69 35.80 33.44 33.49 18.3M
2025-07-17 33.00 37.01 32.46 35.16 20.8M
2025-07-16 33.64 34.34 32.22 33.11 17.9M
2025-07-15 36.20 38.80 34.81 35.03 21.6M
2025-07-14 34.62 37.77 34.46 37.30 23.8M
2025-07-11 34.93 35.46 33.83 34.52 19.3M
2025-07-10 38.51 40.89 35.56 36.75 26.3M
2025-07-09 38.61 41.60 36.86 39.46 33.5M
2025-07-08 32.11 37.93 32.11 37.93 23.6M
2025-07-07 31.50 34.17 31.50 31.61 26.8M
2025-07-04 32.69 37.88 32.69 34.58 33.7M
2025-07-03 26.84 32.64 26.21 32.64 32.5M
2025-07-02 24.60 27.58 24.16 27.20 23.7M
2025-07-01 25.66 27.77 25.66 26.08 22.0M
2025-06-30 25.47 27.50 25.29 26.75 24.4M
2025-06-27 24.07 26.48 23.60 24.95 21.1M
2025-06-26 24.93 26.60 24.68 25.05 23.6M
2025-06-25 26.90 27.00 24.23 25.81 27.7M
2025-06-24 29.03 29.78 27.07 27.83 30.7M
2025-06-23 24.13 29.28 23.08 29.28 35.7M
2025-06-20 27.51 28.11 24.02 24.40 34.2M
2025-06-19 23.88 25.48 23.50 25.48 24.8M
2025-06-18 17.58 21.23 17.54 21.23 17.1M
2025-06-17 17.88 18.08 17.52 17.69 2.2M
2025-06-16 17.24 18.09 17.24 17.86 3.2M
2025-06-13 17.70 17.89 17.25 17.28 3.3M
2025-06-12 17.74 18.12 17.35 17.78 4.7M
2025-06-11 17.35 18.88 17.35 17.73 7.8M
2025-06-10 17.47 17.69 17.07 17.35 2.0M
2025-06-09 17.50 17.61 17.40 17.55 1.9M
2025-06-06 17.25 17.52 17.12 17.43 2.4M
2025-06-05 16.78 17.69 16.60 17.34 4.0M
2025-06-04 16.55 16.95 16.49 16.85 1.7M
2025-06-03 16.05 16.70 16.05 16.49 1.9M
2025-05-30 16.95 16.99 16.02 16.23 2.5M
2025-05-29 16.59 16.98 16.51 16.95 2.1M
2025-05-28 16.82 17.00 16.44 16.55 1.2M
2025-05-27 16.95 17.00 16.61 16.75 1.4M
2025-05-26 16.50 17.04 16.50 16.94 1.6M
2025-05-23 16.82 17.07 16.51 16.55 1.5M
2025-05-22 16.95 17.19 16.72 16.82 1.5M
2025-05-21 17.30 17.32 16.90 17.02 1.6M
2025-05-20 17.15 17.38 16.92 17.26 1.6M
2025-05-19 17.06 17.22 16.87 17.11 1.4M
2025-05-16 16.89 17.22 16.89 17.00 1.3M
2025-05-15 17.13 17.22 16.83 16.95 1.6M
2025-05-14 17.18 17.42 16.99 17.08 2.0M
2025-05-13 17.50 17.61 17.15 17.17 1.7M
2025-05-12 17.22 17.42 17.15 17.36 1.6M
2025-05-09 17.27 17.38 16.96 17.09 1.9M
2025-05-08 16.98 17.43 16.90 17.33 2.2M
2025-05-07 17.13 17.25 16.67 17.01 3.2M
2025-05-06 16.50 17.06 16.21 16.94 3.1M
2025-04-30 15.99 16.28 15.95 16.16 1.7M
2025-04-29 15.64 16.10 15.56 15.95 2.1M
2025-04-28 15.54 15.90 15.36 15.75 2.4M
2025-04-25 15.50 15.84 15.44 15.69 1.8M
2025-04-24 15.91 15.99 15.47 15.55 2.6M
2025-04-23 15.79 15.95 15.63 15.89 2.1M
2025-04-22 15.55 15.70 15.44 15.60 1.9M
2025-04-21 15.39 15.97 15.24 15.61 2.6M
2025-04-18 15.36 15.82 15.21 15.56 2.6M
2025-04-17 15.62 15.64 15.19 15.43 1.7M
2025-04-16 15.97 15.97 15.03 15.44 2.0M
2025-04-15 15.72 15.92 15.54 15.79 2.1M
2025-04-14 15.90 16.07 15.65 15.74 2.5M
2025-04-11 15.33 15.67 15.13 15.42 2.7M
2025-04-10 15.00 15.93 15.00 15.34 4.7M
2025-04-09 13.70 14.65 12.51 14.54 4.6M
2025-04-08 14.22 14.78 13.57 14.06 4.2M
2025-04-07 16.12 16.61 14.22 14.22 3.8M
2025-04-03 17.97 18.16 17.50 17.77 2.7M
2025-04-02 18.55 18.59 18.13 18.17 2.0M
2025-04-01 18.40 18.66 18.31 18.33 2.1M
2025-03-31 18.10 18.32 17.70 18.29 2.8M
2025-03-28 18.83 19.00 18.12 18.18 3.0M
2025-03-27 18.76 19.06 18.34 18.83 3.3M
2025-03-26 18.50 19.09 18.38 18.77 3.6M
2025-03-25 19.44 19.44 18.29 18.50 4.3M
2025-03-24 19.57 19.94 18.63 19.14 5.5M
2025-03-21 20.17 20.20 19.52 19.57 4.8M
2025-03-20 21.08 21.17 20.11 20.17 7.4M
2025-03-19 21.75 21.81 20.75 21.06 8.9M
2025-03-18 22.10 22.40 21.32 21.81 12.5M
2025-03-17 20.87 22.29 20.41 22.20 15.1M
2025-03-14 20.84 21.95 20.84 21.38 15.4M
2025-03-13 21.50 21.60 20.62 20.84 13.1M
2025-03-12 21.40 22.99 20.39 22.35 23.1M
2025-03-11 17.75 21.40 17.60 21.40 13.2M
2025-03-10 17.63 17.90 17.60 17.83 1.7M
2025-03-07 18.16 18.16 17.51 17.63 2.3M
2025-03-06 18.14 18.30 17.97 18.02 2.7M
2025-03-05 18.06 18.14 17.62 18.08 2.2M
2025-03-04 17.41 18.09 17.25 18.08 2.3M
2025-03-03 17.40 17.89 17.17 17.58 2.7M
2025-02-28 18.60 18.67 17.32 17.40 3.8M
2025-02-27 19.09 19.20 18.40 18.68 4.5M
2025-02-26 18.70 19.37 18.16 18.79 5.6M
2025-02-25 17.95 18.80 17.75 18.33 3.8M
2025-02-24 18.25 18.25 17.80 18.15 3.2M
2025-02-21 18.15 18.30 17.83 18.20 3.2M
2025-02-20 18.22 18.36 17.99 18.19 3.3M
2025-02-19 17.60 18.26 17.35 18.26 3.6M
2025-02-18 18.00 18.39 17.48 17.51 3.7M
2025-02-17 17.44 18.10 17.44 18.05 2.7M
2025-02-14 17.55 17.75 17.33 17.44 2.0M
2025-02-13 18.19 18.19 17.56 17.56 3.0M
2025-02-12 18.06 18.22 17.91 18.19 2.7M
2025-02-11 18.30 18.39 17.96 18.05 2.4M
2025-02-10 17.93 18.24 17.77 18.24 3.2M
2025-02-07 17.64 18.14 17.48 17.92 4.3M
2025-02-06 17.12 17.65 16.77 17.63 3.5M
2025-02-05 16.90 17.30 16.70 16.95 1.9M
2025-01-27 17.49 17.49 16.60 16.61 2.2M
2025-01-24 17.06 17.54 17.01 17.22 3.0M
2025-01-23 18.36 18.37 17.38 17.38 3.6M
2025-01-22 17.75 18.24 17.42 17.82 3.4M
2025-01-21 18.53 18.62 17.84 17.92 4.5M
2025-01-20 18.09 18.76 18.02 18.45 6.2M
2025-01-17 17.47 18.48 17.42 18.11 7.5M
2025-01-16 17.88 18.14 17.00 17.60 4.4M
2025-01-15 18.06 18.40 17.58 17.74 5.6M
2025-01-14 17.41 18.16 17.23 18.12 7.9M
2025-01-13 16.83 17.46 16.61 17.46 7.5M
2025-01-10 19.30 19.53 17.70 18.00 13.8M
2025-01-09 16.67 19.14 16.12 19.14 9.3M
2025-01-08 16.00 16.11 15.31 15.95 3.0M
2025-01-07 15.41 16.15 15.41 16.12 3.3M
2025-01-06 15.41 15.51 14.40 15.32 2.6M
2025-01-03 16.20 16.38 15.20 15.32 3.4M
2025-01-02 16.60 16.88 15.98 16.20 3.4M