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
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
2021-12-31 55.60 57.96 55.60 56.13 0.4M
2021-12-30 56.56 56.90 55.60 56.10 0.4M
2021-12-29 55.55 56.89 54.58 56.56 0.4M
2021-12-28 55.11 56.87 55.09 55.91 0.2M
2021-12-27 56.55 56.55 54.60 55.89 0.2M
2021-12-24 55.28 57.50 53.31 56.55 0.5M
2021-12-23 56.69 56.87 55.01 55.62 0.3M
2021-12-22 56.90 57.67 56.50 57.24 0.1M
2021-12-21 56.33 57.48 55.68 57.30 0.3M
2021-12-20 57.05 57.52 55.60 56.82 0.3M
2021-12-17 58.56 58.58 57.31 57.42 0.2M
2021-12-16 59.39 60.78 58.76 59.33 0.3M
2021-12-15 58.05 60.86 57.50 60.01 0.5M
2021-12-14 58.11 58.50 57.01 58.45 0.3M
2021-12-13 59.85 59.85 57.86 58.70 0.4M
2021-12-10 56.36 59.50 55.99 59.20 0.6M
2021-12-09 56.65 58.42 55.88 57.21 0.5M
2021-12-08 53.05 57.27 52.99 56.49 0.8M
2021-12-07 54.66 56.90 53.00 54.07 1.1M
2021-12-06 58.21 58.88 54.07 54.90 0.8M
2021-12-03 58.91 59.58 57.66 58.49 0.3M
2021-12-02 60.00 60.00 57.61 58.27 0.4M
2021-12-01 59.57 60.46 59.04 59.60 0.5M
2021-11-30 60.49 60.81 57.43 60.15 1.0M
2021-11-29 57.68 62.69 57.60 59.30 1.4M
2021-11-26 57.41 61.49 57.41 58.27 0.8M
2021-11-25 58.80 59.30 57.01 57.66 0.4M
2021-11-24 57.88 59.28 57.55 58.59 0.3M
2021-11-23 58.38 58.91 57.52 57.65 0.4M
2021-11-22 56.90 59.53 56.90 57.81 0.5M
2021-11-19 57.51 58.88 57.14 57.81 0.5M
2021-11-18 57.24 57.80 55.95 57.60 0.5M
2021-11-17 55.79 57.23 55.79 56.76 0.6M
2021-11-16 58.21 59.76 55.55 56.00 0.9M
2021-11-15 57.57 58.58 56.00 58.25 0.9M
2021-11-12 56.60 59.16 56.30 57.59 0.8M
2021-11-11 54.58 58.20 54.02 57.30 1.0M
2021-11-10 50.26 56.30 50.05 54.58 1.7M
2021-11-09 50.39 51.21 49.76 50.41 0.8M
2021-11-08 51.00 52.38 49.77 50.56 0.4M
2021-11-05 53.00 53.49 51.01 51.35 0.6M
2021-11-04 52.16 54.00 52.16 53.30 0.5M
2021-11-03 52.91 52.95 51.60 52.28 0.3M
2021-11-02 52.20 53.59 52.00 52.95 0.4M
2021-11-01 52.00 53.17 51.57 52.29 0.5M
2021-10-29 53.02 54.71 52.52 52.66 0.5M
2021-10-28 54.03 54.26 51.56 53.02 1.0M
2021-10-27 54.31 55.30 50.59 54.67 2.5M
2021-10-26 55.51 57.00 53.50 56.00 1.1M
2021-10-25 52.61 57.38 51.18 55.51 1.1M
2021-10-22 51.40 53.82 50.39 52.72 1.1M
2021-10-21 49.10 51.39 48.72 50.97 1.1M
2021-10-20 49.28 50.00 48.51 49.65 0.4M
2021-10-19 49.09 50.16 48.60 49.65 0.4M
2021-10-18 49.70 50.00 48.05 49.61 0.6M
2021-10-15 48.79 49.42 47.61 49.11 0.4M
2021-10-14 48.46 49.80 47.84 48.72 0.5M
2021-10-13 48.23 48.98 47.12 48.75 0.4M
2021-10-12 47.81 49.00 47.27 47.77 0.5M
2021-10-11 49.23 49.63 47.56 48.05 0.7M
2021-10-08 49.21 50.93 48.61 49.33 0.7M
2021-09-30 46.81 49.00 46.20 48.32 0.6M
2021-09-29 49.63 49.63 46.02 46.34 0.7M
2021-09-28 48.51 51.01 47.52 49.69 1.1M
2021-09-27 52.48 52.48 48.19 49.04 1.6M
2021-09-24 55.96 55.96 50.03 52.48 2.6M
2021-09-23 58.99 58.99 55.78 56.38 0.6M
2021-09-22 58.12 58.88 56.56 57.50 0.5M
2021-09-17 59.72 60.90 57.37 58.12 0.9M
2021-09-16 61.60 64.50 60.01 60.01 0.8M
2021-09-15 60.88 63.19 60.88 62.04 0.9M
2021-09-14 61.99 62.87 60.00 62.70 1.0M
2021-09-13 65.11 65.78 61.31 61.87 1.1M
2021-09-10 64.50 67.12 63.26 66.38 1.3M
2021-09-09 59.51 65.31 59.50 63.06 1.3M
2021-09-08 59.28 60.80 59.04 59.65 0.5M
2021-09-07 57.83 60.21 57.32 59.47 0.8M
2021-09-06 56.50 58.88 55.57 58.00 0.8M
2021-09-03 57.80 58.75 56.00 56.30 0.6M
2021-09-02 55.50 57.75 55.20 57.01 0.6M
2021-09-01 59.00 59.75 55.12 56.08 1.5M
2021-08-31 59.46 61.69 59.00 59.52 1.0M
2021-08-30 62.01 65.78 59.20 59.70 1.4M
2021-08-27 58.52 61.71 58.52 61.09 1.0M
2021-08-26 62.00 62.11 58.61 59.51 1.2M
2021-08-25 64.80 65.30 57.86 62.87 2.0M
2021-08-24 60.15 65.06 60.11 64.60 1.1M
2021-08-23 54.87 61.80 54.87 60.50 1.3M
2021-08-20 55.70 55.70 54.03 55.00 1.1M
2021-08-19 56.00 56.47 54.52 55.61 0.7M
2021-08-18 54.49 57.38 54.49 55.50 1.1M
2021-08-17 57.19 57.96 53.14 54.49 0.8M
2021-08-16 56.91 59.38 56.91 57.17 0.8M
2021-08-13 58.15 58.38 55.20 57.79 2.0M
2021-08-12 58.35 59.50 57.60 58.20 1.4M
2021-08-11 60.40 60.70 58.23 58.30 1.1M
2021-08-10 57.88 59.97 57.00 59.96 1.2M
2021-08-09 58.50 59.39 56.85 58.00 0.8M
2021-08-06 59.25 60.60 57.50 58.57 0.8M
2021-08-05 60.01 61.18 57.67 59.50 0.9M
2021-08-04 58.42 61.84 57.60 60.05 1.2M
2021-08-03 57.50 60.88 57.23 58.48 1.4M
2021-08-02 56.58 59.60 55.09 59.00 1.6M
2021-07-30 57.70 57.70 55.60 56.15 0.9M
2021-07-29 54.92 58.38 54.00 57.45 1.8M
2021-07-28 57.00 57.74 52.50 53.90 2.3M
2021-07-27 59.07 60.66 57.25 58.05 1.7M
2021-07-26 59.52 61.62 54.88 60.40 2.5M
2021-07-23 58.72 62.50 58.00 61.32 1.5M
2021-07-22 58.01 61.50 57.51 59.03 1.9M
2021-07-21 53.58 59.63 52.55 59.44 3.6M
2021-07-20 53.00 54.38 51.05 53.60 2.3M
2021-07-19 52.00 53.47 51.89 53.15 1.5M
2021-07-16 52.30 54.48 50.62 52.82 2.1M
2021-07-15 51.70 52.90 50.01 52.29 1.4M
2021-07-14 52.80 54.50 51.50 51.70 1.1M
2021-07-13 52.80 53.81 51.23 52.68 1.5M
2021-07-12 53.58 53.90 51.70 53.11 1.4M
2021-07-09 55.00 55.79 52.00 53.31 2.1M
2021-07-08 54.11 58.10 53.03 56.20 3.0M
2021-07-07 54.00 55.99 52.51 53.99 2.6M
2021-07-06 55.80 57.54 51.00 54.71 2.6M
2021-07-05 52.20 56.66 52.20 56.08 3.4M
2021-07-02 49.98 55.15 49.30 52.66 3.7M
2021-07-01 52.42 53.66 50.00 50.08 3.0M
2021-06-30 53.13 55.16 50.35 53.43 3.3M
2021-06-29 53.28 54.30 51.53 53.80 2.6M
2021-06-28 50.01 53.80 46.38 52.80 3.4M
2021-06-25 50.11 51.10 48.38 50.20 3.2M
2021-06-24 47.99 52.99 46.88 49.77 5.4M
2021-06-23 46.50 49.58 44.80 48.70 6.1M
2021-06-22 45.49 47.67 43.61 45.35 4.4M
2021-06-21 39.50 44.08 39.24 44.01 5.1M
2021-06-18 37.00 40.30 37.00 39.89 5.7M
2021-06-17 38.48 38.87 35.89 37.57 5.0M
2021-06-16 37.96 39.74 36.86 38.10 4.1M
2021-06-15 40.75 40.94 37.00 37.24 6.5M
2021-06-11 44.50 44.50 40.10 40.75 9.1M
2021-06-10 40.00 45.02 39.08 45.02 10.5M
2021-06-09 42.30 44.29 39.10 39.20 10.6M
2021-06-08 41.03 43.66 38.11 41.67 12.2M
2021-06-07 40.00 45.60 35.70 40.78 20.9M