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
2024-12-31 38.23 38.80 37.91 38.18 0.2M
2024-12-30 38.50 39.08 38.16 38.47 0.3M
2024-12-27 38.54 39.14 37.99 38.63 0.3M
2024-12-26 38.30 38.98 37.51 38.36 0.3M
2024-12-25 39.40 39.40 38.16 38.28 0.3M
2024-12-24 39.44 40.07 38.91 39.41 0.5M
2024-12-23 41.05 41.05 39.38 39.42 0.4M
2024-12-20 40.54 41.19 40.20 40.62 0.4M
2024-12-19 40.89 41.30 40.03 40.51 0.3M
2024-12-18 39.66 41.06 39.66 40.85 0.4M
2024-12-17 40.15 40.44 39.50 40.13 0.6M
2024-12-16 41.12 43.18 39.75 40.48 1.3M
2024-12-13 40.09 42.38 40.09 41.49 1.7M
2024-12-12 39.81 40.32 39.61 40.32 0.2M
2024-12-11 40.00 40.79 39.62 39.70 0.3M
2024-12-10 40.81 40.88 39.60 40.02 0.6M
2024-12-09 39.39 39.89 39.00 39.40 0.4M
2024-12-06 39.40 40.36 39.02 39.71 0.3M
2024-12-05 38.53 39.60 38.53 39.24 0.3M
2024-12-04 39.29 39.43 38.53 38.60 0.2M
2024-12-03 39.30 39.92 39.18 39.19 0.3M
2024-12-02 39.24 40.08 39.01 39.60 0.4M
2024-11-29 38.49 39.90 38.16 39.40 0.6M
2024-11-28 38.91 39.50 38.15 38.51 0.5M
2024-11-27 37.88 39.05 37.20 38.91 0.4M
2024-11-26 38.11 38.47 37.53 37.89 0.2M
2024-11-25 37.11 38.48 37.11 37.97 0.3M
2024-11-22 39.34 39.50 37.80 37.80 0.7M
2024-11-21 39.56 40.15 39.12 39.34 0.4M
2024-11-20 39.00 39.96 38.51 39.56 0.5M
2024-11-19 37.56 39.38 37.56 39.31 0.5M
2024-11-18 37.46 38.38 36.82 37.80 0.8M
2024-11-15 37.98 38.23 37.01 37.13 0.6M
2024-11-14 38.94 39.54 37.81 37.94 0.7M
2024-11-13 40.08 40.27 38.10 39.10 0.9M
2024-11-12 42.00 42.27 39.68 39.80 0.8M
2024-11-11 41.25 41.71 40.66 41.66 0.6M
2024-11-08 41.25 41.99 40.50 41.10 0.8M
2024-11-07 41.07 41.80 40.95 41.46 0.4M
2024-11-06 41.33 42.54 41.33 41.49 0.5M
2024-11-05 42.03 42.05 41.19 41.57 0.7M
2024-11-04 39.70 41.85 39.70 41.85 0.8M
2024-11-01 39.41 40.53 39.01 39.68 0.5M
2024-10-31 39.81 39.85 38.80 39.45 0.2M
2024-10-30 38.51 39.83 38.17 39.40 0.4M
2024-10-29 39.90 40.45 38.40 39.00 0.6M
2024-10-28 39.79 40.05 39.30 39.90 0.3M
2024-10-25 40.10 40.66 39.33 39.59 0.5M
2024-10-24 38.68 39.65 38.14 39.40 0.5M
2024-10-23 39.09 39.45 38.20 38.68 0.5M
2024-10-22 39.75 39.95 38.92 39.19 0.5M
2024-10-21 39.02 40.31 38.35 39.75 0.8M
2024-10-18 37.61 39.46 37.61 38.94 0.6M
2024-10-17 37.90 39.27 37.54 38.12 0.6M
2024-10-16 36.00 37.78 35.50 37.73 0.7M
2024-10-15 36.31 37.30 35.70 36.35 0.5M
2024-10-14 35.05 36.40 34.37 36.36 0.6M
2024-10-11 36.66 36.66 34.30 35.03 0.8M
2024-10-10 36.74 37.56 35.10 35.66 1.2M
2024-10-09 40.10 40.47 35.50 36.74 1.6M
2024-10-08 45.90 45.90 38.50 41.78 1.6M
2024-09-30 36.03 38.63 35.52 38.30 1.4M
2024-09-27 33.76 34.80 33.43 34.67 0.4M
2024-09-26 31.23 33.25 30.98 33.21 0.3M
2024-09-25 31.50 32.33 31.03 31.30 0.4M
2024-09-24 30.34 31.24 29.84 31.00 0.4M
2024-09-23 30.07 30.47 29.75 29.83 0.2M
2024-09-20 31.24 31.30 29.68 30.07 0.3M
2024-09-19 30.61 31.77 30.61 31.16 0.2M
2024-09-18 31.55 31.55 30.72 30.99 0.2M
2024-09-13 32.21 32.70 31.78 31.78 0.2M
2024-09-12 32.64 33.11 32.08 32.32 0.1M
2024-09-11 32.75 33.74 32.43 32.64 0.2M
2024-09-10 32.82 33.36 32.23 32.98 0.1M
2024-09-09 33.49 34.38 32.50 32.97 0.4M
2024-09-06 35.22 35.26 33.87 34.01 0.1M
2024-09-05 35.34 35.49 34.80 35.00 0.0M
2024-09-04 34.65 35.52 34.32 34.86 0.1M
2024-09-03 33.91 34.76 33.90 34.60 0.1M
2024-09-02 34.34 34.98 34.08 34.13 0.1M
2024-08-30 34.23 35.26 34.23 34.77 0.2M
2024-08-29 33.83 34.92 33.79 34.55 0.1M
2024-08-28 33.38 33.99 33.10 33.77 0.1M
2024-08-27 33.06 33.67 32.73 33.25 0.1M
2024-08-26 32.99 33.87 32.99 33.32 0.1M
2024-08-23 33.35 33.51 32.43 33.07 0.1M
2024-08-22 33.85 34.19 33.33 33.33 0.2M
2024-08-21 34.29 34.57 33.82 33.91 0.1M
2024-08-20 34.21 34.56 33.80 34.11 0.1M
2024-08-19 35.80 35.80 33.66 34.19 0.4M
2024-08-16 34.30 35.88 34.30 35.80 0.2M
2024-08-15 34.44 35.62 34.02 35.12 0.1M
2024-08-14 35.55 35.78 34.38 34.98 0.2M
2024-08-13 35.70 35.88 35.18 35.77 0.1M
2024-08-12 35.03 36.18 35.03 36.00 0.2M
2024-08-09 35.25 35.25 34.30 35.04 0.3M
2024-08-08 32.97 35.68 32.97 34.31 0.4M
2024-08-07 33.49 33.67 32.97 33.30 0.1M
2024-08-06 33.00 33.52 33.00 33.50 0.1M
2024-08-05 32.98 33.72 32.87 33.03 0.2M
2024-08-02 33.13 33.88 33.00 33.03 0.1M
2024-08-01 34.30 34.55 33.38 33.57 0.1M
2024-07-31 33.01 34.53 33.01 34.49 0.2M
2024-07-30 32.63 33.46 32.31 33.15 0.1M
2024-07-29 33.34 33.43 32.54 32.85 0.1M
2024-07-26 32.45 33.44 32.20 33.33 0.1M
2024-07-25 32.37 32.98 32.18 32.36 0.1M
2024-07-24 33.05 33.33 32.34 32.37 0.1M
2024-07-23 34.50 34.56 33.05 33.11 0.2M
2024-07-22 34.41 34.66 33.58 34.17 0.1M
2024-07-19 33.55 34.66 33.39 34.41 0.1M
2024-07-18 34.79 34.79 33.51 33.73 0.2M
2024-07-17 35.51 35.71 34.81 35.02 0.1M
2024-07-16 34.37 35.76 34.30 35.51 0.1M
2024-07-15 35.05 35.39 34.16 34.85 0.1M
2024-07-12 35.05 35.20 34.72 35.05 0.1M
2024-07-11 35.51 35.83 34.92 35.10 0.3M
2024-07-10 33.93 35.23 33.91 34.90 0.4M
2024-07-09 33.66 34.65 33.13 34.29 0.2M
2024-07-08 33.67 34.14 33.41 33.62 0.2M
2024-07-05 33.77 34.68 33.11 34.25 0.3M
2024-07-04 36.14 36.35 33.80 33.87 0.4M
2024-07-03 36.25 36.73 35.77 36.11 0.2M
2024-07-02 35.98 36.73 35.60 36.53 0.1M
2024-07-01 35.59 36.40 34.86 36.21 0.2M
2024-06-28 37.48 37.73 36.22 36.36 0.3M
2024-06-27 37.88 37.93 37.20 37.33 0.3M
2024-06-26 37.66 38.39 36.60 38.10 0.1M
2024-06-25 36.37 37.92 36.06 37.28 0.2M
2024-06-24 38.58 39.25 36.54 36.71 0.3M
2024-06-21 38.62 39.68 38.48 38.58 0.2M
2024-06-20 38.70 39.36 38.53 39.01 0.2M
2024-06-19 40.90 40.90 38.69 39.02 0.2M
2024-06-18 39.61 40.26 39.36 40.11 0.4M
2024-06-17 39.33 40.05 39.07 39.57 0.2M
2024-06-14 40.00 40.76 39.25 39.82 0.2M
2024-06-13 39.35 40.24 39.02 39.80 0.4M
2024-06-12 37.30 39.58 37.04 39.25 0.4M
2024-06-11 36.99 37.76 35.53 37.58 0.2M
2024-06-07 36.50 37.47 35.95 36.62 0.3M
2024-06-06 38.03 38.37 35.78 36.70 0.4M
2024-06-05 37.63 38.15 37.45 38.01 0.3M
2024-06-04 37.80 38.44 37.50 38.10 0.1M
2024-06-03 38.18 39.19 37.73 38.40 0.4M
2024-05-31 38.17 38.38 37.63 38.21 0.2M
2024-05-30 37.38 38.40 37.35 38.14 0.3M
2024-05-29 37.65 38.00 37.21 37.89 0.2M
2024-05-28 38.09 38.98 37.69 37.97 0.3M
2024-05-27 37.48 38.41 37.05 38.25 0.3M
2024-05-24 37.60 38.00 37.31 37.55 0.2M
2024-05-23 38.83 38.83 37.10 37.40 0.4M
2024-05-22 38.80 39.24 38.52 38.76 0.1M
2024-05-21 39.53 39.67 38.37 38.55 0.3M
2024-05-20 38.48 39.81 38.48 39.49 0.2M
2024-05-17 38.40 39.25 38.02 38.52 0.2M
2024-05-16 38.58 38.94 37.94 38.36 0.2M
2024-05-15 39.25 39.33 38.19 38.47 0.3M
2024-05-14 39.47 39.75 39.11 39.23 0.2M
2024-05-13 39.87 40.43 39.13 39.35 0.5M
2024-05-10 40.97 41.13 40.24 40.43 0.2M
2024-05-09 40.61 41.70 40.27 40.72 0.2M
2024-05-08 40.57 40.60 39.55 40.16 0.4M
2024-05-07 39.56 40.67 39.01 40.24 0.3M
2024-05-06 38.90 39.72 37.98 39.56 0.4M
2024-04-30 38.22 38.61 37.83 38.36 0.2M
2024-04-29 36.52 38.77 36.52 38.56 0.4M
2024-04-26 36.91 37.30 36.36 36.94 0.4M
2024-04-25 36.43 37.45 36.03 37.18 0.3M
2024-04-24 34.17 37.50 34.17 36.43 0.8M
2024-04-23 36.16 37.79 33.92 34.50 0.7M
2024-04-22 32.68 34.85 32.53 34.44 0.3M
2024-04-19 33.27 34.20 33.01 33.13 0.2M
2024-04-18 33.00 33.90 32.80 33.44 0.1M
2024-04-17 31.13 33.33 31.13 33.30 0.3M
2024-04-16 31.65 31.75 30.60 30.84 0.3M
2024-04-15 32.51 32.90 31.54 31.95 0.2M
2024-04-12 33.39 33.52 32.45 32.61 0.1M
2024-04-11 32.64 33.73 32.35 33.39 0.2M
2024-04-10 32.78 32.90 32.63 32.75 0.3M
2024-04-09 32.20 32.90 31.90 32.69 0.2M
2024-04-08 33.59 33.59 31.89 32.03 0.3M
2024-04-03 34.06 34.33 33.49 33.59 0.2M
2024-04-02 34.02 34.29 33.77 34.06 0.2M
2024-04-01 32.65 34.90 32.61 34.02 0.3M
2024-03-29 32.42 32.93 32.12 32.65 0.1M
2024-03-28 32.00 32.87 31.90 32.33 0.2M
2024-03-27 34.40 34.40 31.89 32.01 0.2M
2024-03-26 33.28 33.54 32.50 33.02 0.1M
2024-03-25 33.56 34.14 33.02 33.20 0.3M
2024-03-22 34.38 34.38 33.53 33.58 0.1M
2024-03-21 34.13 34.68 33.65 34.35 0.2M
2024-03-20 35.06 35.07 34.06 34.36 0.3M
2024-03-19 35.99 35.99 35.03 35.06 0.1M
2024-03-18 34.61 35.88 34.34 35.71 0.4M
2024-03-15 33.45 34.52 33.45 34.31 0.2M
2024-03-14 34.58 34.98 33.61 33.73 0.2M
2024-03-13 34.39 34.96 33.84 34.47 0.3M
2024-03-12 34.07 34.18 33.52 34.00 0.3M
2024-03-11 33.67 33.98 33.51 33.73 0.2M
2024-03-08 33.39 33.88 33.14 33.66 0.2M
2024-03-07 33.33 33.51 32.85 33.14 0.2M
2024-03-06 33.39 33.92 32.65 33.24 0.2M
2024-03-05 34.19 34.38 33.06 33.25 0.3M
2024-03-04 33.54 34.60 32.95 34.53 0.4M
2024-03-01 33.87 34.40 32.90 33.24 0.4M
2024-02-29 32.77 33.99 32.77 33.93 0.9M
2024-02-28 35.03 35.54 32.55 32.77 0.6M
2024-02-27 34.59 35.31 34.25 35.30 0.4M
2024-02-26 34.50 35.74 34.50 34.97 0.5M
2024-02-23 32.75 34.42 32.57 34.20 0.5M
2024-02-22 32.70 33.53 32.15 32.88 0.3M
2024-02-21 32.80 33.70 32.55 32.60 0.3M
2024-02-20 32.80 33.24 32.10 32.88 0.2M
2024-02-19 32.94 33.78 32.13 32.79 0.5M
2024-02-08 29.86 33.60 29.36 32.90 0.6M
2024-02-07 28.52 30.28 28.00 29.86 0.9M
2024-02-06 27.00 29.27 26.20 28.20 0.8M
2024-02-05 29.50 29.86 27.45 27.76 1.1M
2024-02-02 30.09 30.60 28.76 29.50 0.5M
2024-02-01 30.67 31.69 29.00 29.78 0.9M
2024-01-31 31.30 31.96 30.60 30.82 0.4M
2024-01-30 32.65 32.76 31.20 31.75 0.8M
2024-01-29 33.85 34.49 33.01 33.11 0.4M
2024-01-26 35.31 35.52 33.94 33.99 0.3M
2024-01-25 34.00 35.69 33.44 35.43 0.4M
2024-01-24 33.60 33.98 33.16 33.75 0.6M
2024-01-23 34.01 34.07 33.00 34.00 0.8M
2024-01-22 34.75 34.81 33.39 34.70 0.8M
2024-01-19 36.84 36.84 34.75 34.75 0.7M
2024-01-18 37.50 37.77 34.83 37.40 0.9M
2024-01-17 37.33 37.80 36.28 37.47 0.7M
2024-01-16 36.48 37.22 36.16 37.22 0.3M
2024-01-15 36.89 37.13 35.93 36.35 0.5M
2024-01-12 35.85 37.73 35.84 37.06 0.6M
2024-01-11 36.18 36.37 35.60 36.21 0.4M
2024-01-10 36.00 36.26 35.51 36.08 0.2M
2024-01-09 35.60 36.26 35.22 35.86 0.3M
2024-01-08 36.00 36.40 35.51 35.85 0.7M
2024-01-05 36.20 36.92 35.70 36.60 0.7M
2024-01-04 37.03 37.34 35.90 36.60 0.5M
2024-01-03 37.27 37.63 36.80 37.16 0.5M
2024-01-02 39.00 39.20 37.20 37.30 0.6M