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
2022-12-30 47.01 49.21 47.01 48.92 0.2M
2022-12-29 47.56 47.98 47.05 47.19 0.1M
2022-12-28 47.25 48.28 46.78 47.60 0.1M
2022-12-27 47.01 48.20 47.01 47.70 0.1M
2022-12-26 45.99 48.51 45.98 47.40 0.1M
2022-12-23 46.77 47.69 45.82 46.70 0.1M
2022-12-22 48.76 49.07 47.08 47.40 0.1M
2022-12-21 47.60 48.62 47.50 47.55 0.1M
2022-12-20 49.89 49.90 47.23 47.55 0.2M
2022-12-19 50.45 50.96 49.37 49.54 0.1M
2022-12-16 51.22 51.43 50.05 50.51 0.2M
2022-12-15 51.97 52.55 51.51 51.65 0.1M
2022-12-14 52.44 52.90 50.90 52.23 0.1M
2022-12-13 53.37 53.78 51.97 51.99 0.2M
2022-12-12 54.00 54.00 52.51 53.16 0.1M
2022-12-09 54.30 54.32 52.80 53.08 0.1M
2022-12-08 53.85 54.45 52.56 53.62 0.3M
2022-12-07 52.00 54.58 51.20 53.80 0.5M
2022-12-06 51.66 52.34 51.08 52.00 0.2M
2022-12-05 51.38 51.88 50.14 51.76 0.4M
2022-12-02 51.18 51.90 50.12 50.60 0.3M
2022-12-01 49.00 51.33 49.00 51.20 0.8M
2022-11-30 48.84 49.17 48.38 48.60 0.1M
2022-11-29 49.90 49.90 48.72 48.99 0.2M
2022-11-28 48.85 50.65 48.72 49.50 0.4M
2022-11-25 48.72 49.70 48.71 49.45 0.2M
2022-11-24 48.60 49.70 47.84 49.49 0.2M
2022-11-23 49.41 49.97 47.76 48.60 0.3M
2022-11-22 50.75 51.86 48.81 49.57 0.4M
2022-11-21 49.49 50.44 48.61 50.18 0.2M
2022-11-18 50.89 51.79 49.23 49.59 0.3M
2022-11-17 49.52 51.08 49.31 50.77 0.2M
2022-11-16 50.32 50.58 49.18 50.10 0.3M
2022-11-15 47.56 50.32 47.56 50.32 0.3M
2022-11-14 48.58 48.80 47.40 48.12 0.1M
2022-11-11 49.24 50.00 47.82 48.00 0.2M
2022-11-10 49.21 50.22 48.35 48.41 0.2M
2022-11-09 49.90 50.98 49.10 50.10 0.3M
2022-11-08 50.60 50.60 49.19 49.53 0.3M
2022-11-07 51.36 51.44 49.17 50.44 0.4M
2022-11-04 52.33 52.60 49.78 50.91 0.6M
2022-11-03 52.00 52.00 49.11 51.19 0.5M
2022-11-02 46.51 51.75 45.81 50.90 1.0M
2022-11-01 46.21 46.94 45.32 46.51 0.3M
2022-10-31 45.94 47.18 45.18 46.21 0.5M
2022-10-28 45.58 47.01 44.32 45.56 1.0M
2022-10-27 45.60 45.87 44.51 45.52 0.5M
2022-10-26 46.60 46.98 44.70 45.25 1.6M
2022-10-25 54.50 55.00 45.77 46.90 2.1M
2022-10-24 55.40 58.50 55.39 57.21 0.7M
2022-10-21 52.00 55.77 51.58 55.39 0.6M
2022-10-20 52.61 52.97 51.55 52.26 0.5M
2022-10-19 54.27 54.69 52.45 52.52 0.4M
2022-10-18 53.39 55.87 51.66 54.25 0.3M
2022-10-17 52.79 54.47 52.50 53.27 0.2M
2022-10-14 51.24 53.50 50.73 53.07 0.3M
2022-10-13 50.43 52.40 49.30 51.24 0.2M
2022-10-12 49.25 50.58 47.97 50.40 0.3M
2022-10-11 49.04 50.22 48.50 48.96 0.3M
2022-10-10 52.90 52.90 49.50 49.62 0.5M
2022-09-30 51.65 52.93 51.10 51.80 0.4M
2022-09-29 50.61 53.26 49.80 52.53 0.6M
2022-09-28 52.26 52.87 49.72 50.11 0.3M
2022-09-27 52.00 53.60 52.00 52.26 0.2M
2022-09-26 52.62 53.96 51.39 52.00 0.2M
2022-09-23 52.66 53.40 50.66 52.00 0.6M
2022-09-22 53.26 54.59 52.44 53.30 0.2M
2022-09-21 54.89 54.89 52.03 53.75 0.3M
2022-09-20 53.50 55.59 53.33 54.36 0.3M
2022-09-19 55.01 55.84 53.03 53.86 0.3M
2022-09-16 55.15 57.03 54.68 54.90 0.3M
2022-09-15 60.20 60.20 55.06 56.80 0.5M
2022-09-14 58.07 60.85 57.10 59.39 0.5M
2022-09-13 58.71 59.72 56.79 57.43 0.2M
2022-09-09 56.26 58.27 55.55 57.89 0.3M
2022-09-08 57.55 58.40 56.40 56.91 0.3M
2022-09-07 57.49 58.98 56.30 57.55 0.6M
2022-09-06 54.96 58.80 53.70 57.21 1.0M
2022-09-05 52.23 54.80 51.81 54.51 0.6M
2022-09-02 52.78 53.22 50.77 52.23 0.5M
2022-09-01 54.23 54.69 51.00 51.87 0.8M
2022-08-31 56.65 56.78 53.35 53.43 0.5M
2022-08-30 58.37 59.59 55.05 56.30 0.7M
2022-08-29 55.40 58.46 54.21 57.85 0.9M
2022-08-26 54.78 56.99 53.29 55.40 1.1M
2022-08-25 55.09 55.88 53.00 54.11 1.3M
2022-08-24 55.20 57.88 53.56 54.49 1.2M
2022-08-23 53.34 54.80 52.52 54.49 2.2M
2022-08-22 45.75 53.34 45.75 53.34 3.0M
2022-08-19 47.05 47.38 44.10 44.45 0.3M
2022-08-18 45.65 46.87 45.30 46.49 0.2M
2022-08-17 45.98 46.10 45.22 45.65 0.2M
2022-08-16 45.14 46.40 45.00 45.57 0.2M
2022-08-15 44.99 46.45 44.99 45.60 0.2M
2022-08-12 47.99 48.27 45.36 46.00 0.4M
2022-08-11 46.77 48.70 46.20 47.99 0.5M
2022-08-10 44.95 47.06 44.95 46.95 0.4M
2022-08-09 45.00 46.32 44.39 46.01 0.4M
2022-08-08 44.70 46.20 43.66 45.78 0.4M
2022-08-05 43.38 45.87 42.50 45.15 0.7M
2022-08-04 43.00 43.50 41.51 43.00 0.5M
2022-08-03 39.90 42.96 39.20 41.90 0.8M
2022-08-02 40.50 41.00 38.10 39.16 0.8M
2022-08-01 40.60 41.00 39.42 40.43 0.5M
2022-07-29 42.30 42.30 39.84 40.29 0.6M
2022-07-28 41.08 42.18 40.31 41.84 0.5M
2022-07-27 40.55 41.96 39.88 40.81 0.5M
2022-07-26 38.89 40.57 38.84 40.42 0.3M
2022-07-25 38.88 39.28 38.21 38.88 0.2M
2022-07-22 39.62 40.07 38.16 38.69 0.2M
2022-07-21 40.32 41.30 39.13 39.72 0.4M
2022-07-20 40.19 40.56 40.00 40.44 0.1M
2022-07-19 39.56 40.97 39.56 40.55 0.1M
2022-07-18 40.87 42.11 39.74 40.15 0.3M
2022-07-15 40.03 41.44 40.02 40.11 0.2M
2022-07-14 38.50 41.59 38.50 40.55 0.4M
2022-07-13 39.68 40.77 39.53 40.06 0.1M
2022-07-12 41.22 41.80 40.03 40.16 0.3M
2022-07-11 42.60 43.38 41.21 41.57 0.2M
2022-07-08 41.70 43.79 41.70 42.60 0.2M
2022-07-07 42.50 42.75 41.21 42.18 0.2M
2022-07-06 42.66 43.75 41.20 42.37 0.4M
2022-07-05 45.77 45.77 42.58 43.12 0.2M
2022-07-04 42.86 44.80 42.44 44.76 0.2M
2022-07-01 43.54 44.19 42.57 42.78 0.3M
2022-06-30 43.40 44.53 43.22 43.65 0.4M
2022-06-29 45.84 46.49 43.00 43.31 0.6M
2022-06-28 45.76 46.29 44.52 45.70 0.2M
2022-06-27 45.59 46.30 44.18 45.76 0.5M
2022-06-24 45.75 45.90 44.88 44.92 0.2M
2022-06-23 44.11 45.79 43.63 45.69 0.2M
2022-06-22 45.10 45.58 44.00 44.16 0.2M
2022-06-21 46.21 46.26 44.68 45.09 0.2M
2022-06-20 46.90 47.37 45.80 46.30 0.3M
2022-06-17 46.38 47.38 46.05 46.90 0.2M
2022-06-16 46.35 48.19 45.23 47.40 0.4M
2022-06-15 45.95 47.33 44.68 45.87 0.4M
2022-06-14 46.50 46.86 44.16 45.27 0.2M
2022-06-13 45.15 47.10 45.14 46.69 0.2M
2022-06-10 44.51 46.66 44.51 45.88 0.3M
2022-06-09 45.81 45.81 44.67 44.92 0.2M
2022-06-08 44.69 46.90 44.25 46.30 0.4M
2022-06-07 43.32 45.79 43.00 45.55 0.4M
2022-06-06 44.60 46.26 43.99 44.31 0.8M
2022-06-02 42.90 45.00 42.63 44.80 0.6M
2022-06-01 43.04 43.76 42.60 43.08 0.2M
2022-05-31 41.90 44.96 41.66 43.53 0.7M
2022-05-30 40.80 42.88 40.30 42.77 0.6M
2022-05-27 39.85 41.75 39.85 41.08 0.3M
2022-05-26 41.27 41.47 39.55 40.06 0.3M
2022-05-25 42.50 42.50 40.87 41.27 0.3M
2022-05-24 42.43 42.78 41.38 42.01 0.3M
2022-05-23 43.02 43.40 41.40 43.03 0.3M
2022-05-20 41.70 43.35 40.81 43.02 0.4M
2022-05-19 41.03 42.00 40.38 41.50 0.3M
2022-05-18 40.80 42.14 39.91 41.68 0.5M
2022-05-17 39.07 40.98 38.47 39.89 0.2M
2022-05-16 39.26 39.94 38.43 39.10 0.3M
2022-05-13 40.87 41.04 38.79 39.20 0.6M
2022-05-12 38.28 41.41 37.69 41.05 0.7M
2022-05-11 38.74 40.59 38.30 38.37 0.5M
2022-05-10 36.30 39.80 36.30 39.54 0.2M
2022-05-09 37.80 38.80 37.31 38.23 0.2M
2022-05-06 36.61 38.99 36.61 37.82 0.3M
2022-05-05 38.00 38.81 37.10 38.33 0.3M
2022-04-29 38.00 39.23 35.86 38.50 0.5M
2022-04-28 35.18 37.36 34.88 36.60 0.6M
2022-04-27 31.38 36.78 30.81 36.18 0.8M
2022-04-26 32.50 32.51 30.80 32.10 0.5M
2022-04-25 31.52 34.01 31.51 31.73 0.4M
2022-04-22 32.00 32.90 31.42 32.55 0.4M
2022-04-21 34.51 35.16 32.50 32.55 0.5M
2022-04-20 34.50 35.08 34.15 35.00 0.3M
2022-04-19 35.75 35.97 34.15 34.48 0.3M
2022-04-18 35.00 36.08 34.70 35.63 0.1M
2022-04-15 35.15 35.87 34.92 35.00 0.2M
2022-04-14 35.06 36.60 35.06 35.28 0.1M
2022-04-13 35.70 36.35 34.89 35.64 0.5M
2022-04-12 37.38 38.00 35.66 35.71 0.8M
2022-04-11 39.44 39.44 37.03 37.49 0.3M
2022-04-08 38.83 39.80 38.35 39.44 0.3M
2022-04-07 40.29 41.23 38.90 38.90 0.3M
2022-04-06 41.33 42.21 40.66 40.82 0.4M
2022-04-01 39.99 42.94 39.24 42.48 0.5M
2022-03-31 38.91 39.88 38.39 39.86 0.3M
2022-03-30 38.31 39.28 37.97 38.90 0.3M
2022-03-29 39.48 39.48 37.68 38.38 0.4M
2022-03-28 39.21 39.84 38.63 39.02 0.2M
2022-03-25 40.61 40.66 39.60 39.78 0.2M
2022-03-24 40.23 40.77 39.98 40.61 0.1M
2022-03-23 40.20 41.50 39.60 40.91 0.3M
2022-03-22 40.71 40.71 39.63 40.02 0.2M
2022-03-21 41.05 41.44 40.23 40.93 0.2M
2022-03-18 41.28 41.29 40.49 41.00 0.2M
2022-03-17 40.00 42.50 40.00 41.28 0.6M
2022-03-16 39.58 39.92 37.93 39.69 0.4M
2022-03-15 40.74 41.96 39.01 39.05 0.6M
2022-03-14 43.00 43.54 41.10 41.25 0.4M
2022-03-11 43.77 43.77 41.50 43.25 0.5M
2022-03-10 43.41 44.67 42.91 44.00 0.4M
2022-03-09 43.58 43.58 41.05 42.87 0.5M
2022-03-08 44.31 44.92 43.05 43.10 0.5M
2022-03-07 45.70 46.99 44.03 44.26 0.7M
2022-03-04 47.38 48.00 45.01 45.70 0.5M
2022-03-03 50.74 50.74 47.70 47.97 0.5M
2022-03-02 47.27 50.56 47.13 49.92 0.4M
2022-03-01 49.39 49.39 47.38 47.94 0.1M
2022-02-28 47.38 49.00 45.48 48.12 0.2M
2022-02-25 46.35 47.82 45.95 46.45 0.3M
2022-02-24 46.98 48.00 44.69 45.78 0.2M
2022-02-23 45.36 47.21 44.55 46.98 0.4M
2022-02-22 44.14 44.91 43.36 44.39 0.2M
2022-02-21 45.36 45.94 44.26 44.70 0.2M
2022-02-18 44.82 45.90 43.92 45.36 0.2M
2022-02-17 45.56 45.93 44.84 44.90 0.2M
2022-02-16 45.20 46.40 44.71 45.81 0.3M
2022-02-15 42.85 45.21 42.85 44.85 0.2M
2022-02-14 43.91 45.86 42.82 43.73 0.5M
2022-02-11 47.10 47.19 43.25 43.33 0.8M
2022-02-10 49.05 49.05 46.15 47.10 0.7M
2022-02-09 48.02 49.37 48.02 48.84 0.3M
2022-02-08 48.39 49.50 46.31 49.15 0.5M
2022-02-07 49.77 49.88 47.64 47.87 0.2M
2022-01-28 48.15 48.90 46.91 47.63 0.4M
2022-01-27 49.21 49.86 45.55 47.68 0.7M
2022-01-26 49.05 50.15 49.05 49.52 0.2M
2022-01-25 50.36 51.75 49.06 49.63 0.5M
2022-01-24 51.39 51.90 50.06 51.46 0.3M
2022-01-21 50.55 52.88 49.80 51.40 0.4M
2022-01-20 50.82 52.19 50.51 50.82 0.3M
2022-01-19 52.22 52.87 50.66 50.82 0.4M
2022-01-18 53.72 53.81 52.52 53.05 0.2M
2022-01-17 51.02 53.62 50.12 52.99 0.4M
2022-01-14 50.09 51.35 49.42 50.47 0.3M
2022-01-13 50.74 51.06 49.89 50.24 0.2M
2022-01-12 50.06 51.45 50.06 50.74 0.3M
2022-01-11 51.30 52.23 50.08 50.08 0.2M
2022-01-10 53.46 53.49 51.49 51.71 0.3M
2022-01-07 54.73 55.55 53.39 53.39 0.2M
2022-01-06 53.58 56.48 52.71 55.05 0.4M
2022-01-05 54.65 55.70 52.60 53.57 0.4M
2022-01-04 56.40 56.81 54.09 55.24 0.4M