宏景科技

301396
🏛️ 中国 →
78.48
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 82.95 83.04 81.35 82.53 1,573.5K
09:35 82.83 83.33 82.22 82.22 992.7K
09:40 82.27 82.80 81.55 81.57 856.5K
09:45 81.60 82.00 81.13 81.45 788.1K
09:50 81.44 81.44 79.81 79.81 1,327.3K
09:55 79.87 80.88 79.52 80.27 880.3K
10:00 80.40 81.41 80.34 80.67 398.4K
10:05 80.65 80.80 80.34 80.70 322.4K
10:10 80.70 80.90 80.08 80.70 362.9K
10:15 80.58 80.66 80.30 80.40 373.7K
10:20 80.36 80.48 79.98 80.07 268.4K
10:25 80.05 80.32 79.89 80.17 250.9K
10:30 80.20 80.32 80.00 80.13 171.3K
10:35 80.10 80.11 79.75 79.79 317.2K
10:40 79.79 80.20 79.60 80.20 346.7K
10:45 80.11 80.42 80.00 80.04 177.2K
10:50 80.06 80.10 79.71 79.77 141.2K
10:55 79.85 79.99 79.83 79.87 110.6K
11:00 79.86 80.25 79.83 80.16 192.3K
11:05 80.12 80.12 79.50 79.67 279.9K
11:10 79.64 79.67 78.93 79.36 509.5K
11:15 79.38 79.43 79.08 79.34 204.9K
11:20 79.22 79.51 79.00 79.04 189.7K
11:25 79.03 79.32 78.93 79.00 250.9K
13:00 78.99 79.07 78.74 78.86 303.4K
13:05 78.86 79.13 78.76 79.12 155.8K
13:10 79.12 79.30 78.98 79.29 137.2K
13:15 79.23 79.63 79.23 79.25 153.5K
13:20 79.24 79.73 79.24 79.31 133.6K
13:25 79.31 79.73 79.28 79.42 164.1K
13:30 79.43 79.59 79.24 79.53 124.4K
13:35 79.48 79.79 79.31 79.45 123.0K
13:40 79.38 79.61 79.26 79.50 263.1K
13:45 79.48 79.59 79.18 79.56 107.4K
13:50 79.56 79.60 79.00 79.43 109.2K
13:55 79.43 79.45 79.11 79.35 125.4K
14:00 79.34 79.40 79.19 79.40 155.1K
14:05 79.40 79.40 78.86 79.04 241.9K
14:10 79.20 79.26 78.86 78.86 149.0K
14:15 78.86 79.40 78.85 79.39 140.9K
14:20 79.35 79.40 78.91 78.92 111.3K
14:25 78.92 79.12 78.41 78.92 345.2K
14:30 78.92 79.20 78.76 78.99 261.0K
14:35 79.00 79.31 78.89 79.21 186.7K
14:40 79.22 79.65 79.03 79.63 226.6K
14:45 79.62 79.95 79.48 79.70 343.2K
14:50 79.65 79.65 79.05 79.16 404.8K
14:55 79.11 79.44 79.11 79.20 170.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 79.80 80.39 77.86 78.48 8.9M
2025-09-26 83.10 83.60 78.41 79.20 16.1M
2025-09-25 82.91 86.70 81.00 84.79 25.0M
2025-09-24 74.28 83.80 72.72 82.93 22.6M
2025-09-23 76.26 77.25 72.53 75.08 9.0M
2025-09-22 73.03 77.99 73.02 76.37 10.2M
2025-09-19 75.70 76.77 73.29 73.63 11.2M
2025-09-18 77.88 80.99 75.30 76.69 15.1M
2025-09-17 77.55 79.82 76.66 78.18 14.2M
2025-09-16 77.50 79.00 76.61 77.52 14.4M
2025-09-15 73.40 85.55 72.06 79.46 22.5M
2025-09-12 77.00 80.26 74.99 75.00 18.5M
2025-09-11 71.94 76.58 71.30 74.64 17.1M
2025-09-10 70.01 72.86 68.18 70.65 12.9M
2025-09-09 70.75 71.20 67.20 68.03 8.5M
2025-09-08 70.80 71.75 69.25 71.20 8.9M
2025-09-05 67.92 71.33 66.76 70.80 11.0M
2025-09-04 71.05 71.49 65.34 67.08 13.4M
2025-09-03 72.32 73.78 70.05 70.71 10.6M
2025-09-02 79.00 79.27 70.00 72.14 19.9M
2025-09-01 83.18 86.18 79.91 82.00 22.9M
2025-08-29 81.36 86.70 78.01 79.77 18.7M
2025-08-28 80.05 85.00 79.66 82.18 25.4M
2025-08-27 77.00 91.66 73.51 83.16 35.0M
2025-08-26 74.28 79.75 71.63 76.50 34.7M
2025-08-25 62.66 73.93 62.20 73.93 29.1M
2025-08-22 61.10 61.97 60.13 61.61 10.2M
2025-08-21 61.60 62.88 60.04 60.84 11.2M
2025-08-20 61.61 62.90 59.74 62.00 14.5M
2025-08-19 65.93 68.80 63.43 63.43 26.4M
2025-08-18 60.46 63.18 59.11 63.17 16.1M
2025-08-15 58.07 60.68 58.07 59.96 13.9M
2025-08-14 56.01 60.48 55.38 59.48 16.1M
2025-08-13 55.13 57.50 54.50 56.66 10.8M
2025-08-12 54.41 56.00 54.32 55.34 7.7M
2025-08-11 52.68 54.20 52.50 54.13 4.8M
2025-08-08 53.40 53.57 52.62 52.68 3.9M
2025-08-07 54.47 54.77 53.53 53.79 3.9M
2025-08-06 53.88 54.55 53.80 54.47 3.4M
2025-08-05 54.93 55.00 53.80 54.18 3.8M
2025-08-04 53.18 54.66 52.50 54.60 4.1M
2025-08-01 54.28 54.35 52.30 53.53 5.2M
2025-07-31 53.79 54.88 53.53 53.66 5.5M
2025-07-30 55.50 55.50 53.65 53.82 6.3M
2025-07-29 55.30 55.75 55.00 55.38 5.1M
2025-07-28 56.50 56.53 55.10 55.42 7.0M
2025-07-25 56.48 56.88 55.40 56.14 5.2M
2025-07-24 56.43 57.18 55.61 55.93 6.8M
2025-07-23 55.60 57.48 54.50 56.16 9.7M
2025-07-22 58.80 59.50 58.00 58.32 6.2M
2025-07-21 59.16 59.85 58.51 59.52 6.9M
2025-07-18 60.50 61.00 59.53 59.67 7.8M
2025-07-17 59.22 60.92 58.60 60.50 9.7M
2025-07-16 61.38 64.02 60.39 60.50 15.5M
2025-07-15 58.38 62.33 57.78 61.83 17.7M
2025-07-14 56.83 58.87 56.51 58.10 7.0M
2025-07-11 56.30 57.50 55.89 56.95 5.7M
2025-07-10 57.80 57.80 55.88 56.58 5.3M
2025-07-09 58.90 59.13 57.36 57.55 6.5M
2025-07-08 55.80 60.00 55.67 59.08 9.2M
2025-07-07 57.90 57.96 55.70 56.20 8.6M
2025-07-04 58.15 60.53 58.15 59.03 8.4M
2025-07-03 58.04 59.20 57.90 58.19 4.4M
2025-07-02 60.00 60.00 57.60 57.68 6.9M
2025-07-01 62.15 62.20 59.97 60.07 8.4M
2025-06-30 63.00 63.10 61.16 62.11 13.7M
2025-06-27 59.80 63.60 58.88 63.27 16.2M
2025-06-26 61.25 63.00 59.21 60.30 12.8M
2025-06-25 58.80 62.10 58.73 61.18 12.7M
2025-06-24 56.45 58.86 56.28 58.73 9.2M
2025-06-23 55.78 57.10 55.60 56.27 7.5M
2025-06-20 59.09 60.06 57.40 57.49 8.1M
2025-06-19 60.49 63.51 59.55 59.55 11.0M
2025-06-18 60.45 60.98 57.50 60.89 10.0M
2025-06-17 60.50 61.50 59.66 61.06 8.5M
2025-06-16 57.70 60.84 57.70 60.05 7.7M
2025-06-13 60.55 61.30 57.45 58.24 10.8M
2025-06-12 62.10 62.78 61.45 61.69 6.4M
2025-06-11 62.50 63.20 62.10 62.50 5.3M
2025-06-10 65.98 66.10 62.00 63.20 9.3M
2025-06-09 65.62 66.76 64.45 64.88 9.0M
2025-06-06 67.40 68.89 65.56 65.59 11.2M
2025-06-05 64.13 70.21 62.51 67.63 16.3M
2025-06-04 62.31 66.50 62.11 64.97 12.9M
2025-06-03 59.97 62.36 59.97 61.35 6.2M
2025-05-30 65.49 65.60 60.41 61.95 11.9M
2025-05-29 67.00 68.06 65.69 66.82 10.9M
2025-05-28 65.78 68.88 65.01 68.38 13.0M
2025-05-27 65.01 67.08 64.09 65.78 12.3M
2025-05-26 61.75 66.08 61.36 64.90 13.6M
2025-05-23 63.50 64.50 61.34 61.34 10.1M
2025-05-22 62.86 65.14 62.86 63.79 10.9M
2025-05-21 69.26 69.26 62.96 63.43 16.6M
2025-05-20 68.07 70.71 67.50 69.28 12.9M
2025-05-19 69.66 71.04 67.49 68.57 10.5M
2025-05-16 69.22 71.84 68.57 68.71 15.0M
2025-05-15 103.00 104.00 97.24 98.50 13.7M
2025-05-14 96.01 111.08 96.01 108.45 16.6M
2025-05-13 89.04 102.20 89.04 96.00 19.3M
2025-05-12 83.00 85.28 82.60 85.19 8.3M
2025-05-09 83.01 84.11 81.80 82.39 7.0M
2025-05-08 83.56 86.84 82.97 83.07 9.5M
2025-05-07 86.40 88.54 83.00 86.10 12.9M
2025-05-06 86.27 90.68 84.10 85.54 15.4M
2025-04-30 81.95 86.88 79.50 84.87 17.6M
2025-04-29 78.41 86.49 77.23 81.78 18.4M
2025-04-28 75.00 81.51 74.72 75.72 12.6M
2025-04-25 69.20 76.36 68.50 73.00 13.4M
2025-04-24 70.90 72.39 68.00 68.37 8.7M
2025-04-23 70.78 73.30 70.30 71.21 10.6M
2025-04-22 70.32 71.47 69.01 69.80 8.7M
2025-04-21 65.89 71.71 65.50 71.36 12.3M
2025-04-18 68.88 71.94 66.50 66.54 11.0M
2025-04-17 69.00 71.50 68.83 69.55 11.1M
2025-04-16 71.76 73.09 67.81 68.18 9.4M
2025-04-15 76.79 77.55 70.68 72.29 12.1M
2025-04-14 80.50 81.19 75.90 76.68 13.3M
2025-04-11 75.51 82.47 75.51 81.30 14.1M
2025-04-10 80.00 84.02 78.52 79.50 16.8M
2025-04-09 74.48 83.00 66.50 77.30 17.2M
2025-04-08 84.88 86.80 75.05 79.80 16.8M
2025-04-07 83.14 86.96 78.00 80.00 17.7M
2025-04-03 95.26 98.08 90.76 92.40 16.2M
2025-04-02 97.87 101.63 93.08 94.38 16.0M
2025-04-01 97.00 101.38 95.68 98.26 20.4M
2025-03-31 75.66 94.81 75.00 94.81 17.6M
2025-03-28 76.50 83.54 76.50 79.01 11.4M
2025-03-27 78.39 81.58 76.05 77.81 10.9M
2025-03-26 71.34 80.29 71.10 78.39 15.5M
2025-03-25 83.00 83.25 70.18 70.86 17.6M
2025-03-24 85.50 87.00 80.44 83.20 13.9M
2025-03-21 82.80 88.36 78.16 86.25 18.5M
2025-03-20 77.66 87.52 76.80 82.95 18.3M
2025-03-19 84.04 86.20 77.78 78.84 16.1M
2025-03-18 84.00 90.40 82.00 83.21 17.7M
2025-03-17 77.00 84.57 75.18 80.10 13.4M
2025-03-14 75.78 79.01 70.31 77.70 13.9M
2025-03-13 78.00 82.80 76.72 81.51 19.9M
2025-03-12 77.00 77.65 74.04 74.10 12.6M
2025-03-11 75.41 76.78 73.56 76.78 12.2M
2025-03-10 78.00 80.98 72.18 74.81 15.5M
2025-03-07 80.60 86.77 78.95 80.00 17.3M
2025-03-06 80.00 87.95 76.20 85.54 23.5M
2025-03-05 73.52 80.35 71.00 80.35 25.4M
2025-03-04 62.61 72.99 61.01 66.96 22.7M
2025-03-03 60.01 68.93 56.60 66.66 26.1M
2025-02-28 50.37 60.58 49.80 60.58 20.1M
2025-02-27 49.50 52.50 48.00 50.48 11.1M
2025-02-26 53.12 54.14 50.13 50.16 14.2M
2025-02-25 49.24 53.20 48.91 50.13 12.0M
2025-02-24 56.82 57.39 50.81 52.05 17.8M
2025-02-21 56.00 64.00 55.30 62.02 25.7M
2025-02-20 55.66 60.85 53.39 55.20 23.1M
2025-02-19 57.77 58.30 52.50 56.92 23.3M
2025-02-18 54.00 59.99 51.00 58.47 28.5M
2025-02-17 54.60 54.60 47.88 50.50 28.3M
2025-02-14 36.92 45.50 36.40 45.50 23.9M
2025-02-13 31.89 37.92 31.55 37.92 25.1M
2025-02-12 31.50 31.86 31.20 31.60 3.4M
2025-02-11 32.50 32.55 31.32 31.66 5.2M
2025-02-10 32.16 33.27 32.04 32.80 5.7M
2025-02-07 31.91 32.77 31.41 32.43 6.3M
2025-02-06 30.96 32.20 30.51 32.14 5.8M
2025-02-05 31.00 32.66 30.78 31.42 6.6M
2025-01-27 31.51 32.65 29.77 30.71 6.5M
2025-01-24 33.00 35.05 28.89 30.79 7.7M
2025-01-23 29.38 30.60 29.18 29.21 3.2M
2025-01-22 29.73 29.73 28.85 29.15 1.5M
2025-01-21 29.52 29.82 28.99 29.71 2.2M
2025-01-20 28.84 29.74 28.00 29.51 3.4M
2025-01-17 29.52 29.88 28.91 29.00 2.3M
2025-01-16 30.00 30.25 29.36 29.51 2.9M
2025-01-15 30.30 30.35 29.78 29.89 3.4M
2025-01-14 28.53 30.72 28.00 30.38 5.8M
2025-01-13 29.10 29.29 28.13 28.51 3.2M
2025-01-10 29.30 29.94 28.90 29.18 4.3M
2025-01-09 29.40 30.00 29.04 29.62 3.9M
2025-01-08 29.80 30.07 28.60 29.51 5.2M
2025-01-07 29.01 29.78 28.82 29.78 5.9M
2025-01-06 27.33 29.09 27.02 29.01 5.6M
2025-01-03 28.13 28.64 26.97 27.20 3.5M
2025-01-02 28.04 28.78 27.12 28.08 3.8M