宏和科技

603256
🏛️ 中国 →
35.00
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 39.00 39.23 38.45 38.79 1,172.8K
09:35 38.72 39.29 38.72 39.00 733.7K
09:40 39.00 39.60 38.93 39.60 755.1K
09:45 39.61 39.74 39.18 39.22 977.3K
09:50 39.21 39.25 39.02 39.03 359.5K
09:55 39.04 39.28 38.90 39.12 389.3K
10:00 39.20 39.25 38.99 39.25 283.1K
10:05 39.27 39.55 39.27 39.40 428.9K
10:10 39.44 40.08 39.41 40.08 1,030.0K
10:15 40.08 40.20 39.63 39.65 764.0K
10:20 39.65 39.70 39.45 39.46 394.6K
10:25 39.46 39.71 39.46 39.50 324.9K
10:30 39.50 39.63 39.47 39.49 251.7K
10:35 39.45 39.98 39.44 39.67 372.4K
10:40 39.67 39.95 39.62 39.95 377.5K
10:45 39.95 40.28 39.94 40.14 1,137.3K
10:50 40.13 40.28 39.94 40.15 416.3K
10:55 40.15 40.27 40.07 40.24 384.4K
11:00 40.25 40.73 40.25 40.57 1,133.0K
11:05 40.55 40.59 40.12 40.15 404.3K
11:10 40.15 40.22 39.96 40.04 328.6K
11:15 40.05 40.12 40.01 40.07 217.0K
11:20 40.07 40.32 40.06 40.30 275.1K
11:25 40.28 40.28 40.08 40.16 118.7K
13:00 40.15 40.33 40.05 40.11 357.9K
13:05 40.11 40.11 39.88 40.05 341.3K
13:10 40.02 40.02 39.75 39.88 276.8K
13:15 39.87 39.88 39.76 39.82 199.9K
13:20 39.82 40.07 39.69 40.06 331.8K
13:25 39.99 40.45 39.99 40.45 452.2K
13:30 40.45 40.64 40.36 40.36 749.0K
13:35 40.35 40.50 40.31 40.48 347.2K
13:40 40.48 40.48 40.16 40.18 259.5K
13:45 40.18 40.28 40.16 40.18 185.5K
13:50 40.18 40.20 40.10 40.10 158.1K
13:55 40.12 40.18 40.02 40.15 135.3K
14:00 40.12 40.48 40.06 40.31 392.6K
14:05 40.30 40.30 40.13 40.24 275.1K
14:10 40.25 40.47 40.25 40.47 297.6K
14:15 40.47 40.47 40.27 40.32 194.7K
14:20 40.32 40.39 40.29 40.29 208.5K
14:25 40.29 40.31 40.14 40.23 246.9K
14:30 40.20 40.25 40.15 40.16 345.6K
14:35 40.21 40.32 40.21 40.23 310.8K
14:40 40.22 40.31 40.22 40.27 266.3K
14:45 40.27 40.28 40.20 40.26 369.3K
14:50 40.25 40.29 40.23 40.26 680.1K
14:55 40.27 40.30 40.25 40.30 765.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 36.02 37.00 34.98 35.00 14.1M
2025-09-25 36.22 37.98 35.76 36.65 15.6M
2025-09-24 37.02 37.08 35.59 36.01 20.7M
2025-09-23 41.58 42.00 37.60 38.50 25.4M
2025-09-22 38.87 40.73 38.39 40.30 21.2M
2025-09-19 39.30 39.69 38.16 38.91 24.4M
2025-09-18 37.55 41.62 37.55 40.10 46.3M
2025-09-17 38.66 39.19 37.54 37.84 20.0M
2025-09-16 39.74 40.91 38.16 39.19 26.3M
2025-09-15 38.84 40.66 37.77 40.12 32.1M
2025-09-12 40.20 41.28 38.75 39.65 51.3M
2025-09-11 36.90 39.41 36.90 39.41 25.0M
2025-09-10 34.95 36.67 34.38 35.83 29.2M
2025-09-09 35.42 35.79 34.03 34.27 16.2M
2025-09-08 36.50 36.88 34.74 35.26 20.9M
2025-09-05 35.48 36.73 34.60 36.45 20.9M
2025-09-04 36.90 37.77 34.14 34.92 23.0M
2025-09-03 37.90 38.10 36.63 36.92 20.8M
2025-09-02 41.00 41.12 36.89 37.48 35.3M
2025-09-01 41.21 42.26 39.86 40.75 32.5M
2025-08-29 47.13 47.60 41.74 42.29 44.5M
2025-08-28 42.00 44.89 40.82 44.89 42.4M
2025-08-27 40.08 43.38 39.40 40.81 38.0M
2025-08-26 40.86 42.50 39.30 39.65 30.2M
2025-08-25 44.50 44.54 40.03 41.69 48.0M
2025-08-22 36.82 40.50 36.82 40.50 14.1M
2025-08-21 36.06 37.50 33.91 36.82 40.5M
2025-08-20 34.80 38.20 34.31 36.80 46.6M
2025-08-19 35.00 37.98 34.50 35.80 59.8M
2025-08-18 36.15 36.15 33.80 35.50 30.9M
2025-08-15 30.39 32.86 30.39 32.86 20.3M
2025-08-14 29.37 29.87 28.80 29.87 23.4M
2025-08-13 25.07 27.15 24.71 27.15 35.3M
2025-08-12 25.08 25.20 24.13 24.68 24.3M
2025-08-11 24.60 25.90 24.25 25.08 27.5M
2025-08-08 25.15 26.00 24.65 24.69 37.9M
2025-08-07 26.06 28.07 25.66 25.89 54.5M
2025-08-06 24.26 26.69 23.75 26.69 50.5M
2025-08-05 27.00 27.36 24.26 24.26 47.2M
2025-08-04 25.00 27.50 24.50 26.96 56.1M
2025-08-01 22.90 25.89 22.90 25.89 24.6M
2025-07-31 22.40 23.54 22.23 23.54 55.3M
2025-07-30 23.18 23.18 21.09 21.40 35.8M
2025-07-29 23.88 24.26 22.87 23.21 39.4M
2025-07-28 21.31 23.33 21.00 23.33 48.9M
2025-07-25 20.91 21.25 20.44 21.21 21.4M
2025-07-24 21.00 22.43 20.89 21.30 32.0M
2025-07-23 21.46 21.53 20.70 20.77 23.0M
2025-07-22 21.38 23.15 21.38 21.74 39.7M
2025-07-21 21.00 21.60 20.22 21.41 37.0M
2025-07-18 21.00 22.65 20.87 21.89 40.2M
2025-07-17 20.58 21.25 20.34 20.86 37.0M
2025-07-16 20.60 20.92 20.10 20.30 29.7M
2025-07-15 19.56 21.18 19.33 20.60 43.0M
2025-07-14 21.31 21.98 20.70 21.01 40.6M
2025-07-11 22.03 22.99 20.86 21.60 57.8M
2025-07-10 23.66 24.20 22.03 22.03 63.8M
2025-07-09 22.80 24.51 22.43 24.48 65.4M
2025-07-08 19.95 22.28 19.67 22.28 39.4M
2025-07-07 18.36 20.25 18.36 20.25 51.2M
2025-07-04 18.50 19.38 18.19 18.41 49.9M
2025-07-03 15.94 17.62 15.71 17.62 32.1M
2025-07-02 17.00 17.77 15.76 16.02 42.5M
2025-07-01 14.94 16.30 14.62 16.30 18.3M
2025-06-30 14.75 15.30 14.61 14.82 20.8M
2025-06-27 14.28 15.15 13.91 14.86 27.4M
2025-06-26 13.86 15.00 13.71 14.49 31.1M
2025-06-25 13.65 13.98 13.30 13.70 22.6M
2025-06-24 13.30 14.08 13.25 13.80 30.7M
2025-06-23 13.88 14.18 13.16 13.47 36.1M
2025-06-20 12.50 13.68 12.11 13.68 36.6M
2025-06-19 12.26 13.23 12.10 12.44 30.8M
2025-06-18 11.80 12.48 11.80 12.22 24.3M
2025-06-17 11.85 12.15 11.72 11.91 17.9M
2025-06-16 11.11 11.99 11.09 11.73 20.7M
2025-06-13 11.40 11.62 11.04 11.16 12.4M
2025-06-12 11.47 11.58 11.31 11.45 11.9M
2025-06-11 11.75 11.77 11.37 11.58 17.1M
2025-06-10 11.70 11.90 11.42 11.63 19.0M
2025-06-09 11.44 12.04 11.26 11.78 28.6M
2025-06-06 12.30 12.44 11.53 11.62 39.1M
2025-06-05 12.77 13.50 11.76 12.58 57.3M
2025-06-04 11.22 12.46 11.03 12.46 30.9M
2025-06-03 10.93 11.98 10.81 11.33 41.6M
2025-05-30 10.95 11.77 10.40 11.17 49.4M
2025-05-29 10.00 10.74 9.90 10.74 22.9M
2025-05-28 9.68 9.85 9.52 9.76 7.1M
2025-05-27 9.61 9.71 9.47 9.63 5.1M
2025-05-26 9.50 9.69 9.50 9.66 5.5M
2025-05-23 9.39 9.87 9.37 9.54 10.1M
2025-05-22 9.53 9.62 9.38 9.39 4.9M
2025-05-21 9.70 9.76 9.46 9.53 5.3M
2025-05-20 9.62 9.82 9.55 9.78 8.7M
2025-05-19 9.42 9.62 9.39 9.62 4.9M
2025-05-16 9.39 9.69 9.39 9.57 6.7M
2025-05-15 9.50 9.52 9.35 9.41 3.5M
2025-05-14 9.48 9.59 9.41 9.51 4.9M
2025-05-13 9.50 9.57 9.43 9.48 6.2M
2025-05-12 9.48 9.56 9.36 9.43 6.7M
2025-05-09 9.55 9.56 9.35 9.42 5.0M
2025-05-08 9.46 9.57 9.46 9.50 6.1M
2025-05-07 9.58 9.67 9.41 9.51 9.2M
2025-05-06 9.20 9.55 9.10 9.53 16.4M
2025-04-30 9.36 9.36 8.99 9.02 15.8M
2025-04-29 9.20 9.78 9.08 9.45 24.5M
2025-04-28 8.80 9.27 8.70 9.20 14.8M
2025-04-25 8.80 9.30 8.72 9.02 14.8M
2025-04-24 8.76 8.82 8.50 8.60 7.4M
2025-04-23 8.80 8.97 8.65 8.82 11.9M
2025-04-22 9.00 9.08 8.52 8.62 18.2M
2025-04-21 8.01 8.80 7.93 8.80 6.1M
2025-04-18 7.92 8.06 7.87 8.00 3.8M
2025-04-17 7.79 8.00 7.71 7.92 2.8M
2025-04-16 7.90 7.94 7.63 7.80 3.6M
2025-04-15 7.95 8.04 7.89 7.96 3.5M
2025-04-14 8.00 8.04 7.85 7.95 3.7M
2025-04-11 7.62 7.84 7.58 7.78 3.8M
2025-04-10 7.60 7.85 7.60 7.66 4.8M
2025-04-09 7.13 7.60 6.63 7.51 7.7M
2025-04-08 7.40 7.69 7.01 7.25 10.2M
2025-04-07 8.20 8.21 7.78 7.78 4.1M
2025-04-03 8.61 8.75 8.52 8.64 2.8M
2025-04-02 8.65 8.80 8.63 8.69 2.0M
2025-04-01 8.58 8.75 8.58 8.66 2.2M
2025-03-31 8.63 8.68 8.41 8.59 3.0M
2025-03-28 8.94 8.96 8.62 8.62 4.2M
2025-03-27 8.86 9.00 8.71 8.93 3.3M
2025-03-26 8.81 8.95 8.79 8.90 3.2M
2025-03-25 8.89 8.91 8.68 8.82 4.8M
2025-03-24 9.08 9.13 8.66 8.89 5.5M
2025-03-21 9.38 9.38 9.02 9.08 6.8M
2025-03-20 9.46 9.57 9.35 9.39 4.6M
2025-03-19 9.60 9.64 9.44 9.48 5.9M
2025-03-18 9.42 9.66 9.41 9.61 7.6M
2025-03-17 9.43 9.50 9.34 9.43 5.0M
2025-03-14 9.35 9.45 9.21 9.44 5.8M
2025-03-13 9.62 9.72 9.29 9.38 7.1M
2025-03-12 9.62 9.82 9.53 9.61 8.8M
2025-03-11 9.41 9.64 9.33 9.58 5.2M
2025-03-10 9.50 9.58 9.40 9.50 5.4M
2025-03-07 9.62 9.66 9.50 9.54 5.9M
2025-03-06 9.63 9.68 9.56 9.64 8.9M
2025-03-05 9.43 9.73 9.36 9.63 10.4M
2025-03-04 9.18 9.53 9.13 9.44 7.4M
2025-03-03 9.26 9.46 9.18 9.25 7.9M
2025-02-28 9.63 9.66 9.21 9.24 10.8M
2025-02-27 10.01 10.08 9.50 9.71 17.9M
2025-02-26 9.65 10.08 9.64 10.05 21.9M
2025-02-25 9.46 10.16 9.40 9.68 20.5M
2025-02-24 9.26 9.83 9.16 9.60 18.7M
2025-02-21 9.11 9.25 8.97 9.24 8.9M
2025-02-20 8.90 9.15 8.90 9.10 7.6M
2025-02-19 8.70 8.93 8.63 8.92 6.4M
2025-02-18 9.06 9.13 8.65 8.68 8.1M
2025-02-17 8.75 9.23 8.74 9.07 12.3M
2025-02-14 8.86 8.92 8.70 8.74 7.1M
2025-02-13 9.10 9.15 8.86 8.86 6.5M
2025-02-12 8.99 9.10 8.96 9.09 6.3M
2025-02-11 9.05 9.06 8.92 9.02 5.2M
2025-02-10 8.90 9.06 8.80 9.06 7.0M
2025-02-07 8.81 8.96 8.76 8.89 7.8M
2025-02-06 8.50 8.85 8.41 8.81 7.7M
2025-02-05 8.60 8.67 8.40 8.51 6.2M
2025-01-27 8.72 8.83 8.57 8.61 4.7M
2025-01-24 8.70 8.79 8.60 8.76 4.4M
2025-01-23 8.81 8.97 8.70 8.70 6.9M
2025-01-22 8.98 9.05 8.67 8.78 8.1M
2025-01-21 8.87 9.20 8.55 9.04 12.2M
2025-01-20 8.70 8.93 8.51 8.80 8.2M
2025-01-17 8.60 8.71 8.52 8.61 5.7M
2025-01-16 8.70 8.76 8.54 8.63 5.7M
2025-01-15 8.69 8.83 8.60 8.66 8.2M
2025-01-14 8.21 8.75 8.21 8.71 11.7M
2025-01-13 8.31 8.38 7.98 8.24 11.4M
2025-01-10 9.09 9.15 8.40 8.42 22.7M
2025-01-09 7.97 8.83 7.95 8.83 16.3M
2025-01-08 8.06 8.11 7.76 8.03 5.1M
2025-01-07 7.90 8.08 7.83 8.07 4.6M
2025-01-06 7.80 7.95 7.45 7.91 6.5M
2025-01-03 8.08 8.19 7.74 7.77 7.3M
2025-01-02 8.35 8.43 7.97 8.12 6.2M