高鸿股份

000851
🏛️ 中国 →
0.38
最后更新: 2025-09-26
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 0.38 0.38 0.38 0.38 28,693.9K
09:35 0.38 0.38 0.38 0.38 2,270.8K
09:40 0.38 0.38 0.38 0.38 2,807.0K
09:45 0.38 0.38 0.38 0.38 4,086.5K
09:50 0.38 0.38 0.38 0.38 1,890.2K
09:55 0.38 0.38 0.38 0.38 1,409.6K
10:00 0.38 0.38 0.38 0.38 683.4K
10:05 0.38 0.38 0.38 0.38 601.5K
10:10 0.38 0.38 0.38 0.38 687.9K
10:15 0.38 0.38 0.38 0.38 570.4K
10:20 0.38 0.38 0.38 0.38 1,126.7K
10:25 0.38 0.38 0.38 0.38 522.1K
10:30 0.38 0.38 0.38 0.38 500.9K
10:35 0.38 0.38 0.38 0.38 673.3K
10:40 0.38 0.38 0.38 0.38 450.3K
10:45 0.38 0.38 0.38 0.38 1,085.1K
10:50 0.38 0.38 0.38 0.38 344.5K
10:55 0.38 0.38 0.38 0.38 242.9K
11:00 0.38 0.38 0.38 0.38 317.1K
11:05 0.38 0.38 0.38 0.38 1,005.2K
11:10 0.38 0.38 0.38 0.38 755.0K
11:15 0.38 0.38 0.38 0.38 1,276.7K
11:20 0.38 0.38 0.38 0.38 869.3K
11:25 0.38 0.38 0.38 0.38 689.3K
11:30 0.38 0.38 0.38 0.38 7.1K
13:00 0.38 0.38 0.38 0.38 1,750.1K
13:05 0.38 0.38 0.38 0.38 521.8K
13:10 0.38 0.38 0.38 0.38 411.7K
13:15 0.38 0.38 0.38 0.38 324.5K
13:20 0.38 0.38 0.38 0.38 615.3K
13:25 0.38 0.38 0.38 0.38 421.9K
13:30 0.38 0.38 0.38 0.38 414.6K
13:35 0.38 0.38 0.38 0.38 287.6K
13:40 0.38 0.38 0.38 0.38 291.2K
13:45 0.38 0.38 0.38 0.38 347.1K
13:50 0.38 0.38 0.38 0.38 705.7K
13:55 0.38 0.38 0.38 0.38 257.3K
14:00 0.38 0.38 0.38 0.38 199.6K
14:05 0.38 0.38 0.38 0.38 497.7K
14:10 0.38 0.38 0.38 0.38 355.0K
14:15 0.38 0.38 0.38 0.38 202.2K
14:20 0.38 0.38 0.38 0.38 307.5K
14:25 0.38 0.38 0.38 0.38 179.5K
14:30 0.38 0.38 0.38 0.38 80.1K
14:35 0.38 0.38 0.38 0.38 117.2K
14:40 0.38 0.38 0.38 0.38 447.0K
14:45 0.38 0.38 0.38 0.38 1,862.9K
14:50 0.38 0.38 0.38 0.38 919.6K
14:55 0.38 0.38 0.38 0.38 661.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 0.38 0.38 0.38 0.38 66.4M
2025-09-25 0.40 0.40 0.40 0.40 19.9M
2025-09-24 0.42 0.42 0.42 0.42 5.3M
2025-09-23 0.44 0.44 0.44 0.44 4.2M
2025-09-22 0.46 0.46 0.46 0.46 2.7M
2025-09-19 0.48 0.48 0.48 0.48 4.6M
2025-09-18 0.51 0.51 0.51 0.51 3.7M
2025-09-17 0.54 0.54 0.54 0.54 2.7M
2025-09-16 0.57 0.57 0.57 0.57 3.5M
2025-09-15 0.60 0.60 0.60 0.60 15.6M
2025-09-12 0.63 0.67 0.63 0.63 211.1M
2025-09-11 0.65 0.68 0.65 0.66 303.4M
2025-09-10 0.68 0.68 0.68 0.68 18.8M
2025-09-09 0.72 0.72 0.72 0.72 5.7M
2025-09-08 0.76 0.76 0.76 0.76 5.0M
2025-09-05 0.80 0.80 0.80 0.80 6.8M
2025-09-04 0.84 0.84 0.84 0.84 4.8M
2025-09-03 0.88 0.88 0.88 0.88 6.0M
2025-09-02 0.93 0.93 0.93 0.93 5.3M
2025-09-01 0.98 0.98 0.98 0.98 3.7M
2025-08-29 1.03 1.03 1.03 1.03 5.2M
2025-08-28 1.08 1.08 1.08 1.08 3.3M
2025-08-27 1.14 1.14 1.14 1.14 1.9M
2025-08-26 1.20 1.20 1.20 1.20 1.7M
2025-08-25 1.26 1.26 1.26 1.26 2.2M
2025-08-22 1.33 1.33 1.33 1.33 2.1M
2025-08-21 1.40 1.40 1.40 1.40 1.5M
2025-08-20 1.47 1.47 1.47 1.47 2.1M
2025-08-19 1.55 1.55 1.55 1.55 0.6M
2025-08-18 1.63 1.63 1.63 1.63 0.8M
2025-08-15 1.72 1.72 1.72 1.72 0.8M
2025-08-14 1.81 1.81 1.81 1.81 1.1M
2025-08-13 1.90 1.90 1.90 1.90 1.4M
2025-08-12 2.00 2.00 2.00 2.00 1.7M
2025-08-11 2.10 2.10 2.10 2.10 2.3M
2025-08-08 2.23 2.26 2.21 2.21 16.4M
2025-08-07 2.21 2.28 2.21 2.23 22.2M
2025-08-06 2.30 2.31 2.20 2.21 37.2M
2025-08-05 2.17 2.25 2.17 2.25 23.8M
2025-08-04 2.05 2.16 2.05 2.14 24.2M
2025-08-01 2.11 2.16 2.06 2.12 42.5M
2025-07-31 2.06 2.13 2.06 2.13 32.8M
2025-07-30 2.06 2.13 2.03 2.03 67.5M
2025-07-29 2.14 2.23 2.14 2.14 76.2M
2025-07-28 2.25 2.25 2.25 2.25 13.3M
2025-07-25 2.41 2.48 2.32 2.37 42.5M
2025-07-24 2.47 2.51 2.44 2.44 61.6M
2025-07-23 2.47 2.71 2.47 2.57 70.8M
2025-07-22 2.60 2.60 2.60 2.60 6.4M
2025-07-21 2.74 2.74 2.74 2.74 7.8M
2025-07-18 2.94 2.99 2.87 2.88 22.7M
2025-07-17 2.91 2.94 2.88 2.91 28.1M
2025-07-16 2.80 2.94 2.79 2.94 40.5M
2025-07-15 2.77 2.83 2.67 2.80 23.6M
2025-07-14 2.78 2.83 2.77 2.81 17.9M
2025-07-11 2.88 2.94 2.78 2.80 44.8M
2025-07-10 2.91 3.01 2.88 2.93 34.7M
2025-07-09 2.92 2.98 2.82 2.95 57.9M
2025-07-08 2.75 2.84 2.73 2.84 20.7M
2025-07-07 2.75 2.80 2.68 2.70 25.4M
2025-07-04 2.75 2.86 2.69 2.75 52.8M
2025-07-03 2.57 2.74 2.56 2.74 47.9M
2025-07-02 2.57 2.69 2.54 2.61 66.4M
2025-07-01 2.46 2.56 2.43 2.56 34.6M
2025-06-30 2.40 2.45 2.39 2.44 15.3M
2025-06-27 2.37 2.39 2.34 2.39 14.3M
2025-06-26 2.41 2.42 2.37 2.40 14.7M
2025-06-25 2.41 2.43 2.40 2.42 14.8M
2025-06-24 2.39 2.43 2.37 2.40 13.8M
2025-06-23 2.32 2.37 2.30 2.36 13.6M
2025-06-20 2.37 2.44 2.37 2.39 16.0M
2025-06-19 2.37 2.42 2.36 2.37 16.7M
2025-06-18 2.35 2.44 2.28 2.39 23.3M
2025-06-17 2.39 2.39 2.35 2.36 11.8M
2025-06-16 2.33 2.40 2.31 2.37 15.9M
2025-06-13 2.46 2.46 2.34 2.34 33.3M
2025-06-12 2.50 2.51 2.45 2.46 19.3M
2025-06-11 2.50 2.52 2.47 2.50 17.8M
2025-06-10 2.53 2.60 2.46 2.50 30.9M
2025-06-09 2.53 2.55 2.50 2.53 15.1M
2025-06-06 2.50 2.56 2.47 2.53 18.7M
2025-06-05 2.49 2.54 2.46 2.51 18.9M
2025-06-04 2.44 2.48 2.43 2.47 15.5M
2025-06-03 2.45 2.48 2.38 2.44 26.9M
2025-05-30 2.56 2.63 2.50 2.50 35.7M
2025-05-29 2.45 2.53 2.45 2.53 19.6M
2025-05-28 2.50 2.51 2.40 2.41 16.0M
2025-05-27 2.41 2.50 2.40 2.46 18.3M
2025-05-26 2.45 2.46 2.41 2.42 16.0M
2025-05-23 2.47 2.50 2.42 2.44 30.0M
2025-05-22 2.39 2.53 2.39 2.51 47.2M
2025-05-21 2.40 2.43 2.33 2.41 27.1M
2025-05-20 2.42 2.49 2.40 2.44 21.5M
2025-05-19 2.40 2.46 2.40 2.42 21.4M
2025-05-16 2.39 2.40 2.32 2.37 18.2M
2025-05-15 2.37 2.47 2.36 2.39 27.6M
2025-05-14 2.42 2.44 2.31 2.36 32.8M
2025-05-13 2.28 2.39 2.28 2.39 32.6M
2025-05-12 2.28 2.31 2.19 2.28 27.9M
2025-05-09 2.28 2.36 2.28 2.30 20.9M
2025-05-08 2.30 2.33 2.27 2.29 24.5M
2025-05-07 2.16 2.32 2.13 2.32 49.8M
2025-05-06 2.00 2.21 2.00 2.21 52.4M
2025-04-30 2.10 2.10 2.10 2.10 2.4M
2025-04-28 2.21 2.21 2.21 2.21 5.9M
2025-04-25 2.35 2.37 2.31 2.33 13.4M
2025-04-24 2.40 2.41 2.35 2.36 12.8M
2025-04-23 2.39 2.43 2.36 2.40 13.5M
2025-04-22 2.38 2.45 2.37 2.37 13.7M
2025-04-21 2.31 2.43 2.30 2.39 16.7M
2025-04-18 2.40 2.41 2.33 2.36 15.1M
2025-04-17 2.33 2.41 2.32 2.40 15.3M
2025-04-16 2.45 2.47 2.35 2.35 22.9M
2025-04-15 2.50 2.52 2.45 2.47 15.4M
2025-04-14 2.43 2.53 2.43 2.51 19.2M
2025-04-11 2.37 2.45 2.35 2.43 16.6M
2025-04-10 2.38 2.46 2.38 2.41 19.3M
2025-04-09 2.30 2.38 2.26 2.35 29.4M
2025-04-08 2.38 2.41 2.38 2.38 20.9M
2025-04-07 2.50 2.50 2.50 2.50 3.5M
2025-04-03 2.63 2.67 2.59 2.63 29.0M
2025-04-02 2.52 2.59 2.51 2.59 13.1M
2025-04-01 2.46 2.51 2.41 2.47 17.4M
2025-03-31 2.37 2.52 2.36 2.45 20.9M
2025-03-28 2.52 2.54 2.41 2.43 25.9M
2025-03-27 2.63 2.64 2.51 2.53 26.0M
2025-03-26 2.65 2.67 2.56 2.64 28.1M
2025-03-25 2.58 2.72 2.58 2.66 27.9M
2025-03-24 2.70 2.75 2.60 2.61 51.7M
2025-03-21 2.59 2.74 2.57 2.74 59.0M
2025-03-20 2.55 2.66 2.52 2.61 36.5M
2025-03-19 2.53 2.69 2.53 2.60 42.4M
2025-03-18 2.55 2.63 2.52 2.57 54.7M
2025-03-17 2.37 2.50 2.33 2.50 25.5M
2025-03-14 2.41 2.44 2.34 2.38 42.7M
2025-03-13 2.42 2.52 2.36 2.46 66.7M
2025-03-12 2.32 2.40 2.29 2.40 40.9M
2025-03-11 2.17 2.29 2.15 2.29 28.3M
2025-03-10 2.15 2.22 2.11 2.18 28.6M
2025-03-07 2.27 2.28 2.19 2.19 46.2M
2025-03-06 2.28 2.32 2.25 2.30 28.5M
2025-03-05 2.30 2.34 2.24 2.28 31.0M
2025-03-04 2.44 2.47 2.32 2.34 37.0M
2025-03-03 2.50 2.50 2.44 2.44 29.4M
2025-02-28 2.50 2.60 2.46 2.57 42.5M
2025-02-27 2.41 2.53 2.38 2.53 47.7M
2025-02-26 2.48 2.50 2.38 2.41 50.6M
2025-02-25 2.59 2.59 2.51 2.51 36.6M
2025-02-24 2.66 2.75 2.64 2.64 46.2M
2025-02-21 2.84 2.85 2.73 2.78 27.6M
2025-02-20 2.85 2.88 2.81 2.86 17.8M
2025-02-19 2.81 2.86 2.77 2.84 19.1M
2025-02-18 2.96 2.99 2.81 2.81 30.0M
2025-02-17 3.01 3.06 2.92 2.96 27.0M
2025-02-14 2.94 3.04 2.94 3.01 23.6M
2025-02-13 3.04 3.08 2.92 2.93 35.9M
2025-02-12 2.85 3.00 2.85 3.00 23.1M
2025-02-11 2.89 2.91 2.84 2.86 22.6M
2025-02-10 2.85 2.94 2.85 2.93 20.3M
2025-02-07 2.77 2.89 2.77 2.86 23.9M
2025-02-06 2.78 2.80 2.71 2.77 20.4M
2025-02-05 2.83 2.85 2.75 2.79 15.8M
2025-01-27 2.73 2.92 2.70 2.83 24.6M
2025-01-24 2.81 2.86 2.76 2.79 16.6M
2025-01-23 2.79 2.88 2.79 2.81 15.6M
2025-01-22 2.78 2.83 2.74 2.79 13.7M
2025-01-21 2.84 2.90 2.77 2.78 18.1M
2025-01-20 2.96 2.99 2.83 2.84 23.9M
2025-01-17 2.89 3.03 2.87 2.97 20.0M
2025-01-16 2.95 3.08 2.92 2.99 34.1M
2025-01-15 2.76 2.93 2.76 2.93 27.9M
2025-01-14 2.71 2.82 2.67 2.79 23.8M
2025-01-13 2.65 2.80 2.58 2.74 25.1M
2025-01-10 2.78 2.83 2.72 2.72 25.2M
2025-01-09 2.76 2.90 2.76 2.86 33.7M
2025-01-08 2.82 2.87 2.68 2.76 30.6M
2025-01-07 2.79 2.86 2.74 2.82 26.6M
2025-01-06 2.91 2.94 2.87 2.87 20.7M
2025-01-03 3.17 3.18 3.01 3.02 31.6M
2025-01-02 3.12 3.17 3.05 3.17 35.2M