呈和科技

688625
🏛️ 中国 →
36.19
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 32.95 32.95 32.73 32.82 91.6K
09:35 32.94 33.03 32.84 33.03 36.0K
09:40 33.05 33.10 32.96 33.10 47.0K
09:45 33.10 33.58 33.10 33.53 292.4K
09:50 33.52 33.57 33.38 33.45 248.4K
09:55 33.52 33.87 33.45 33.85 216.0K
10:00 33.84 34.05 33.70 33.93 251.2K
10:05 33.93 34.21 33.93 34.10 219.2K
10:10 34.15 34.30 34.12 34.16 171.3K
10:15 34.13 34.15 34.01 34.03 93.6K
10:20 34.21 34.29 34.07 34.08 124.3K
10:25 34.11 34.19 34.11 34.19 47.7K
10:30 34.19 34.25 34.13 34.14 78.7K
10:35 34.14 34.14 34.05 34.07 31.3K
10:40 34.03 34.03 33.98 33.98 41.6K
10:45 33.98 33.99 33.96 33.96 25.9K
10:50 33.96 33.97 33.85 33.85 52.9K
10:55 33.85 33.89 33.80 33.80 56.0K
11:00 33.83 33.85 33.75 33.80 20.6K
11:05 33.80 33.85 33.78 33.81 14.9K
11:10 33.82 33.84 33.80 33.83 27.5K
11:15 33.83 33.84 33.81 33.84 6.3K
11:20 33.84 33.85 33.82 33.82 21.7K
11:25 33.86 33.98 33.86 33.90 44.8K
13:00 33.85 34.29 33.85 34.14 252.9K
13:05 34.12 34.12 33.92 34.01 18.0K
13:10 34.01 34.01 33.80 33.82 40.6K
13:15 33.80 33.80 33.70 33.70 52.1K
13:20 33.68 33.86 33.68 33.86 18.9K
13:25 33.88 34.08 33.88 33.91 40.4K
13:30 33.88 33.91 33.86 33.88 44.5K
13:35 33.90 33.95 33.88 33.88 26.0K
13:40 33.88 33.93 33.82 33.86 44.3K
13:45 33.86 33.88 33.83 33.83 65.3K
13:50 33.83 33.85 33.76 33.77 32.3K
13:55 33.77 33.77 33.60 33.74 75.6K
14:00 33.74 33.74 33.66 33.67 33.7K
14:05 33.67 33.73 33.65 33.68 41.9K
14:10 33.67 33.74 33.60 33.67 52.2K
14:15 33.67 33.67 33.65 33.67 9.3K
14:20 33.67 33.73 33.66 33.66 16.2K
14:25 33.72 33.72 33.66 33.69 5.7K
14:30 33.73 33.75 33.65 33.67 35.6K
14:35 33.60 33.71 33.60 33.71 41.0K
14:40 33.71 33.76 33.70 33.76 20.7K
14:45 33.76 33.79 33.73 33.73 24.5K
14:50 33.75 33.75 33.68 33.74 51.2K
14:55 33.76 33.76 33.75 33.76 27.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 35.10 36.99 35.10 36.19 4.4M
2025-09-26 33.85 35.45 33.67 34.64 3.9M
2025-09-25 32.96 34.31 32.73 33.80 3.4M
2025-09-24 32.34 33.25 32.12 32.96 2.2M
2025-09-23 31.94 32.38 30.94 32.33 1.7M
2025-09-22 32.00 32.30 31.39 32.12 1.0M
2025-09-19 31.50 32.45 31.23 32.10 1.7M
2025-09-18 31.99 32.52 31.31 31.70 1.4M
2025-09-17 31.86 32.04 31.60 31.83 0.8M
2025-09-16 32.05 32.32 31.58 31.86 1.3M
2025-09-15 32.20 32.46 30.88 32.30 1.6M
2025-09-12 32.56 32.56 32.11 32.18 1.0M
2025-09-11 32.16 32.65 32.06 32.56 1.4M
2025-09-10 32.81 33.01 32.00 32.48 1.5M
2025-09-09 33.07 33.10 32.49 32.88 1.2M
2025-09-08 32.41 33.09 32.11 33.07 1.6M
2025-09-05 32.10 32.42 31.86 32.41 0.9M
2025-09-04 32.25 32.47 31.56 31.96 1.3M
2025-09-03 32.63 32.88 32.00 32.18 0.9M
2025-09-02 34.06 34.06 32.47 32.84 2.6M
2025-09-01 34.29 34.68 33.85 34.02 2.5M
2025-08-29 33.88 34.62 33.64 34.39 2.7M
2025-08-28 33.80 34.32 32.85 33.90 2.6M
2025-08-27 34.50 35.48 33.78 33.87 2.6M
2025-08-26 34.79 34.88 34.20 34.62 1.8M
2025-08-25 34.65 34.79 34.19 34.56 2.4M
2025-08-22 34.44 35.03 34.32 34.66 2.1M
2025-08-21 35.00 35.08 34.30 34.56 2.8M
2025-08-20 34.08 35.40 33.66 34.92 3.0M
2025-08-19 34.20 34.40 33.64 34.09 2.6M
2025-08-18 34.55 34.55 34.01 34.22 4.9M
2025-08-15 32.70 35.10 32.70 34.60 4.5M
2025-08-14 33.82 34.41 32.67 32.76 3.5M
2025-08-13 33.67 33.87 33.26 33.70 1.9M
2025-08-12 33.80 34.00 33.23 33.47 2.3M
2025-08-11 32.60 34.70 32.40 33.94 4.2M
2025-08-08 32.95 32.98 31.93 32.66 2.7M
2025-08-07 32.55 33.45 32.21 32.93 3.1M
2025-08-06 32.45 32.57 32.09 32.52 1.8M
2025-08-05 31.82 32.50 31.79 32.32 2.0M
2025-08-04 31.46 31.82 31.09 31.81 1.4M
2025-08-01 31.87 32.34 31.40 31.70 1.9M
2025-07-31 32.20 32.48 31.63 31.73 2.0M
2025-07-30 31.35 32.95 31.00 32.26 3.7M
2025-07-29 31.99 31.99 30.68 31.27 1.6M
2025-07-28 32.29 32.30 31.15 31.20 1.8M
2025-07-25 31.30 32.15 31.30 31.54 1.3M
2025-07-24 30.80 31.61 30.80 31.44 1.4M
2025-07-23 31.60 31.79 30.93 30.98 1.8M
2025-07-22 31.40 31.69 31.21 31.60 1.9M
2025-07-21 31.92 31.92 31.18 31.33 2.2M
2025-07-18 30.04 32.10 30.04 31.95 3.7M
2025-07-17 29.83 29.98 29.56 29.92 1.3M
2025-07-16 30.04 30.31 29.78 29.78 1.7M
2025-07-15 29.73 30.22 29.58 30.01 1.6M
2025-07-14 30.20 30.20 29.39 29.69 3.1M
2025-07-11 30.65 30.84 30.25 30.56 0.9M
2025-07-10 30.92 30.92 30.35 30.65 0.9M
2025-07-09 30.96 31.50 30.61 30.85 1.1M
2025-07-08 30.49 30.87 30.27 30.78 1.1M
2025-07-07 29.93 30.62 29.83 30.45 0.7M
2025-07-04 30.03 30.45 29.70 30.03 1.0M
2025-07-03 30.01 30.60 30.01 30.17 0.9M
2025-07-02 31.11 31.18 30.30 30.46 0.8M
2025-07-01 30.58 31.23 30.23 31.03 1.3M
2025-06-30 30.38 30.64 30.07 30.58 1.6M
2025-06-27 29.99 30.90 29.79 30.38 1.9M
2025-06-26 31.17 31.17 30.36 30.39 1.1M
2025-06-25 31.07 31.33 30.70 31.17 0.8M
2025-06-24 30.07 31.27 29.94 31.00 1.2M
2025-06-23 29.82 30.16 29.35 29.94 0.6M
2025-06-20 30.08 30.42 29.86 29.86 0.7M
2025-06-19 30.65 31.00 29.88 30.06 1.3M
2025-06-18 31.00 31.50 30.50 30.65 0.9M
2025-06-17 31.59 32.31 30.96 31.40 0.9M
2025-06-16 30.97 31.48 30.72 31.14 1.4M
2025-06-13 31.64 31.96 31.10 31.16 1.0M
2025-06-12 32.26 32.38 31.52 31.87 1.2M
2025-06-11 32.20 32.42 32.00 32.38 0.7M
2025-06-10 32.55 32.93 31.89 32.23 1.2M
2025-06-09 32.85 33.45 32.32 32.77 1.1M
2025-06-06 33.01 33.19 32.51 32.79 0.8M
2025-06-05 33.57 33.84 32.87 33.14 1.1M
2025-06-04 33.61 33.75 33.14 33.57 1.4M
2025-06-03 32.51 33.86 32.49 33.49 1.4M
2025-05-30 45.32 46.60 44.86 45.78 0.7M
2025-05-29 44.50 45.88 44.50 45.54 0.8M
2025-05-28 45.56 47.80 44.75 44.78 1.3M
2025-05-27 46.18 46.20 45.40 45.51 0.4M
2025-05-26 45.95 46.49 45.00 46.05 0.7M
2025-05-23 45.11 46.16 45.10 45.48 0.6M
2025-05-22 46.15 46.33 45.15 45.37 0.7M
2025-05-21 46.80 47.19 46.31 46.33 0.8M
2025-05-20 46.68 47.90 46.21 46.75 1.6M
2025-05-19 45.20 46.68 45.09 46.68 1.1M
2025-05-16 45.32 45.97 45.13 45.49 0.9M
2025-05-15 45.88 46.49 45.32 45.50 0.8M
2025-05-14 46.01 46.53 45.81 46.02 1.1M
2025-05-13 48.38 48.61 46.10 46.36 2.2M
2025-05-12 48.00 48.90 47.31 48.83 1.7M
2025-05-09 49.34 49.68 47.80 48.18 1.0M
2025-05-08 49.88 49.88 48.43 48.93 0.9M
2025-05-07 50.29 50.70 49.15 49.80 1.4M
2025-05-06 50.40 50.60 49.07 49.94 1.8M
2025-04-30 49.51 49.98 48.66 49.40 1.6M
2025-04-29 47.11 48.80 47.00 47.95 1.3M
2025-04-28 48.91 49.70 47.24 47.58 2.2M
2025-04-25 49.09 49.87 48.38 49.20 1.6M
2025-04-24 50.25 50.51 48.87 49.39 1.9M
2025-04-23 52.50 52.58 50.14 50.50 2.5M
2025-04-22 53.53 53.87 51.75 53.15 2.3M
2025-04-21 51.02 54.92 51.02 53.53 3.7M
2025-04-18 53.10 53.31 51.50 51.55 2.2M
2025-04-17 49.99 54.96 49.06 53.90 5.0M
2025-04-16 52.70 53.79 49.11 49.99 4.4M
2025-04-15 54.00 54.96 51.99 52.90 2.6M
2025-04-14 53.72 56.89 52.50 53.40 3.9M
2025-04-11 49.60 56.26 49.09 53.88 6.1M
2025-04-10 46.18 52.76 46.18 48.58 5.0M
2025-04-09 47.00 51.87 42.23 48.35 6.9M
2025-04-08 45.11 47.50 44.10 46.00 4.8M
2025-04-07 44.24 48.98 42.00 43.27 5.7M
2025-04-03 40.95 42.21 39.82 41.03 1.6M
2025-04-02 41.90 42.67 40.85 41.23 1.4M
2025-04-01 42.06 43.33 41.70 42.08 1.5M
2025-03-31 42.14 44.52 41.68 42.06 1.7M
2025-03-28 42.79 44.34 42.31 42.51 1.9M
2025-03-27 41.57 43.46 41.52 42.50 2.0M
2025-03-26 40.40 42.00 40.01 41.89 2.0M
2025-03-25 39.40 40.80 39.40 40.47 2.0M
2025-03-24 36.80 39.96 36.80 38.81 1.7M
2025-03-21 38.22 38.28 36.76 37.14 0.8M
2025-03-20 38.36 38.40 37.87 38.04 0.4M
2025-03-19 38.50 39.08 38.20 38.26 0.7M
2025-03-18 37.65 38.62 37.38 38.53 1.0M
2025-03-17 37.55 37.83 37.35 37.58 0.5M
2025-03-14 36.78 37.65 36.22 37.54 0.8M
2025-03-13 37.25 37.39 36.30 36.43 0.7M
2025-03-12 37.55 37.55 36.88 37.21 0.3M
2025-03-11 37.51 37.51 36.82 37.39 0.4M
2025-03-10 37.90 38.59 37.25 37.55 0.6M
2025-03-07 37.31 38.37 36.75 37.80 0.7M
2025-03-06 36.34 37.48 36.30 37.29 1.0M
2025-03-05 36.80 36.80 36.00 36.39 0.5M
2025-03-04 36.62 37.32 36.30 36.62 0.5M
2025-03-03 36.32 37.00 36.17 36.55 0.7M
2025-02-28 38.00 38.00 36.17 36.31 1.0M
2025-02-27 36.60 38.42 36.60 37.79 1.2M
2025-02-26 36.25 36.91 36.25 36.85 0.4M
2025-02-25 36.85 36.85 36.24 36.35 0.3M
2025-02-24 37.12 37.21 36.56 36.63 0.5M
2025-02-21 36.97 37.19 36.49 37.15 0.5M
2025-02-20 36.54 36.96 36.46 36.77 0.5M
2025-02-19 36.41 36.79 36.11 36.55 0.4M
2025-02-18 37.30 37.45 36.13 36.39 0.6M
2025-02-17 36.80 37.37 36.45 37.18 0.4M
2025-02-14 37.20 37.33 36.63 37.08 0.4M
2025-02-13 37.77 37.90 36.75 37.00 0.5M
2025-02-12 38.11 38.13 37.53 37.93 0.5M
2025-02-11 38.86 38.86 37.80 38.00 0.4M
2025-02-10 38.97 39.29 38.11 39.08 0.5M
2025-02-07 38.75 39.36 38.15 39.17 0.6M
2025-02-06 37.39 38.67 36.95 38.58 0.5M
2025-02-05 37.50 37.79 36.61 37.40 0.4M
2025-01-27 37.06 37.99 37.06 37.45 0.1M
2025-01-24 36.85 37.60 36.85 37.33 0.1M
2025-01-23 37.25 37.96 37.12 37.18 0.2M
2025-01-22 37.73 38.07 36.87 37.12 0.2M
2025-01-21 37.66 38.28 37.29 38.14 0.2M
2025-01-20 37.68 38.20 37.41 37.62 0.2M
2025-01-17 36.55 37.76 36.47 37.40 0.2M
2025-01-16 37.16 37.83 36.55 36.81 0.1M
2025-01-15 37.29 37.66 36.83 37.16 0.1M
2025-01-14 36.07 37.18 35.73 37.16 0.2M
2025-01-13 36.43 36.51 35.81 36.07 0.1M
2025-01-10 36.11 37.54 36.11 36.43 0.2M
2025-01-09 37.56 37.67 37.16 37.22 0.1M
2025-01-08 37.60 37.81 36.55 37.59 0.2M
2025-01-07 36.18 37.76 35.97 37.60 0.3M
2025-01-06 36.80 36.98 35.80 36.18 0.3M
2025-01-03 36.41 37.29 36.03 36.86 0.3M
2025-01-02 38.18 38.38 36.56 36.84 0.6M