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
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
2021-12-31 8.58 8.59 8.52 8.56 2.3M
2021-12-30 8.54 8.63 8.51 8.56 3.8M
2021-12-29 8.33 8.61 8.29 8.58 5.8M
2021-12-28 8.27 8.35 8.24 8.33 2.3M
2021-12-27 8.26 8.32 8.20 8.27 2.8M
2021-12-24 8.49 8.49 8.26 8.27 2.9M
2021-12-23 8.51 8.51 8.43 8.48 1.7M
2021-12-22 8.50 8.53 8.44 8.51 2.4M
2021-12-21 8.24 8.52 8.23 8.48 3.6M
2021-12-20 8.40 8.43 8.25 8.27 3.3M
2021-12-17 8.55 8.57 8.39 8.41 3.0M
2021-12-16 8.57 8.57 8.48 8.54 2.6M
2021-12-15 8.44 8.55 8.41 8.52 4.2M
2021-12-14 8.43 8.45 8.35 8.45 3.2M
2021-12-13 8.56 8.58 8.38 8.40 5.0M
2021-12-10 8.46 8.54 8.36 8.53 4.1M
2021-12-09 8.47 8.50 8.43 8.47 3.1M
2021-12-08 8.50 8.54 8.40 8.47 2.3M
2021-12-07 8.70 8.70 8.42 8.48 2.8M
2021-12-06 8.78 8.87 8.65 8.65 2.7M
2021-12-03 8.81 8.91 8.76 8.82 1.9M
2021-12-02 9.01 9.06 8.77 8.81 3.3M
2021-12-01 8.96 9.03 8.91 9.01 2.7M
2021-11-30 8.95 9.02 8.86 8.91 2.0M
2021-11-29 8.84 9.03 8.78 8.95 2.2M
2021-11-26 9.05 9.14 8.90 8.95 2.2M
2021-11-25 9.08 9.18 9.02 9.12 2.0M
2021-11-24 9.15 9.28 9.05 9.06 2.7M
2021-11-23 9.22 9.22 9.06 9.21 3.0M
2021-11-22 9.05 9.28 9.00 9.21 3.7M
2021-11-19 8.76 9.09 8.72 9.08 3.2M
2021-11-18 8.88 8.92 8.76 8.76 1.6M
2021-11-17 8.88 8.88 8.76 8.87 1.9M
2021-11-16 9.11 9.14 8.80 8.83 2.4M
2021-11-15 8.86 9.00 8.86 8.97 2.7M
2021-11-12 8.74 8.87 8.69 8.86 2.4M
2021-11-11 8.63 8.80 8.62 8.71 2.1M
2021-11-10 8.66 8.66 8.51 8.63 1.8M
2021-11-09 8.57 8.66 8.53 8.64 1.5M
2021-11-08 8.55 8.59 8.42 8.57 1.8M
2021-11-05 8.58 8.62 8.50 8.54 1.7M
2021-11-04 8.55 8.61 8.44 8.61 2.0M
2021-11-03 8.51 8.60 8.37 8.49 2.1M
2021-11-02 8.76 8.81 8.45 8.47 3.9M
2021-11-01 8.46 8.82 8.33 8.76 5.0M
2021-10-29 7.94 8.41 7.94 8.38 3.6M
2021-10-28 8.48 8.54 7.91 7.95 4.8M
2021-10-27 8.45 8.68 8.36 8.47 3.4M
2021-10-26 8.44 8.48 8.34 8.47 1.8M
2021-10-25 8.43 8.52 8.23 8.43 1.6M
2021-10-22 8.50 8.57 8.40 8.43 1.7M
2021-10-21 8.40 8.57 8.40 8.51 2.4M
2021-10-20 8.71 8.71 8.36 8.44 3.9M
2021-10-19 8.65 8.72 8.61 8.67 2.0M
2021-10-18 8.66 8.71 8.58 8.66 2.0M
2021-10-15 8.75 8.76 8.65 8.66 1.6M
2021-10-14 8.65 8.73 8.60 8.73 2.1M
2021-10-13 8.65 8.73 8.58 8.65 2.3M
2021-10-12 8.81 8.81 8.51 8.66 3.3M
2021-10-11 8.82 8.90 8.76 8.78 2.8M
2021-10-08 8.72 8.95 8.66 8.79 4.2M
2021-09-30 8.72 8.79 8.61 8.71 3.1M
2021-09-29 8.94 8.97 8.59 8.71 3.8M
2021-09-28 9.09 9.29 8.94 8.98 3.2M
2021-09-27 9.60 9.70 9.18 9.23 3.8M
2021-09-24 10.18 10.21 9.53 9.57 5.7M
2021-09-23 10.09 10.33 10.05 10.11 2.9M
2021-09-22 10.29 10.51 10.04 10.05 3.7M
2021-09-17 10.44 10.58 10.22 10.44 3.0M
2021-09-16 10.43 10.82 10.37 10.38 6.0M
2021-09-15 10.11 10.44 10.11 10.43 3.5M
2021-09-14 10.31 10.39 10.07 10.11 3.5M
2021-09-13 10.39 10.50 10.21 10.30 2.3M
2021-09-10 10.57 10.60 10.32 10.39 3.4M
2021-09-09 10.28 10.73 10.28 10.56 5.3M
2021-09-08 10.46 10.50 10.20 10.35 3.2M
2021-09-07 10.37 10.47 10.32 10.40 3.1M
2021-09-06 10.15 10.58 10.01 10.40 5.2M
2021-09-03 10.28 10.45 10.07 10.08 4.6M
2021-09-02 10.10 10.43 10.10 10.35 4.9M
2021-09-01 10.30 10.34 10.00 10.17 4.5M
2021-08-31 10.28 10.32 10.05 10.25 4.5M
2021-08-30 10.00 10.44 9.93 10.29 7.1M
2021-08-27 10.10 10.14 10.00 10.09 4.0M
2021-08-26 10.20 10.25 10.04 10.08 5.6M
2021-08-25 9.74 10.17 9.67 10.17 10.9M
2021-08-24 9.53 9.75 9.46 9.71 4.6M
2021-08-23 9.40 9.61 9.39 9.55 2.9M
2021-08-20 9.21 9.42 9.07 9.39 3.6M
2021-08-19 9.31 9.31 9.11 9.27 3.1M
2021-08-18 9.26 9.36 9.20 9.33 2.7M
2021-08-17 9.70 9.70 9.25 9.26 4.6M
2021-08-16 9.66 9.82 9.61 9.62 3.2M
2021-08-13 9.70 9.80 9.59 9.67 3.0M
2021-08-12 9.76 9.79 9.65 9.74 3.7M
2021-08-11 9.66 9.84 9.56 9.76 4.4M
2021-08-10 9.64 9.73 9.60 9.66 4.2M
2021-08-09 9.44 9.69 9.40 9.64 4.5M
2021-08-06 9.43 9.54 9.31 9.44 3.4M
2021-08-05 9.57 9.57 9.37 9.41 3.3M
2021-08-04 9.50 9.58 9.45 9.55 3.7M
2021-08-03 9.60 9.73 9.47 9.51 4.8M
2021-08-02 9.57 9.74 9.46 9.64 5.8M
2021-07-30 9.50 9.70 9.42 9.57 6.6M
2021-07-29 9.10 9.60 9.07 9.60 7.8M
2021-07-28 9.29 9.37 8.90 9.10 5.0M
2021-07-27 9.13 9.56 9.11 9.31 8.0M
2021-07-26 9.19 9.28 8.99 9.13 2.7M
2021-07-23 9.28 9.38 9.12 9.20 3.3M
2021-07-22 9.21 9.32 9.15 9.26 3.0M
2021-07-21 9.23 9.32 9.16 9.19 2.9M
2021-07-20 9.18 9.26 9.08 9.22 3.0M
2021-07-19 8.88 9.28 8.85 9.24 5.9M
2021-07-16 8.95 9.09 8.83 8.91 2.3M
2021-07-15 8.90 8.96 8.76 8.91 2.3M
2021-07-14 9.05 9.11 8.94 8.94 1.9M
2021-07-13 9.03 9.08 8.97 9.04 2.2M
2021-07-12 8.98 9.05 8.95 9.03 2.7M
2021-07-09 8.79 8.98 8.75 8.94 2.4M
2021-07-08 8.96 8.97 8.76 8.83 2.3M
2021-07-07 8.89 8.96 8.85 8.91 1.7M
2021-07-06 8.85 9.06 8.85 8.91 2.1M
2021-07-05 8.79 8.85 8.71 8.85 1.7M
2021-07-02 8.82 8.93 8.80 8.83 1.7M
2021-07-01 9.14 9.17 8.90 8.91 3.2M
2021-06-30 9.21 9.21 9.06 9.14 2.3M
2021-06-29 9.18 9.37 9.11 9.14 2.1M
2021-06-28 9.35 9.38 9.17 9.22 3.8M
2021-06-25 9.30 9.55 9.28 9.38 3.2M
2021-06-24 9.33 9.52 9.30 9.33 3.4M
2021-06-23 9.35 9.44 9.24 9.36 3.2M
2021-06-22 9.31 9.44 9.25 9.37 3.5M
2021-06-21 9.25 9.42 9.23 9.30 2.8M
2021-06-18 9.19 9.38 9.15 9.32 3.5M
2021-06-17 9.09 9.18 9.02 9.18 2.0M
2021-06-16 9.13 9.27 9.00 9.08 1.9M
2021-06-15 9.19 9.24 9.00 9.13 3.0M
2021-06-11 9.29 9.33 9.12 9.15 3.2M
2021-06-10 9.29 9.35 9.23 9.29 2.1M
2021-06-09 9.27 9.39 9.19 9.28 2.5M
2021-06-08 9.29 9.34 9.20 9.27 2.3M
2021-06-07 9.20 9.37 9.18 9.29 2.7M
2021-06-04 9.30 9.36 9.16 9.20 2.8M
2021-06-03 9.40 9.65 9.29 9.33 4.2M
2021-06-02 9.40 9.49 9.21 9.22 3.0M
2021-06-01 9.24 9.45 9.20 9.44 4.5M
2021-05-31 9.17 9.40 9.13 9.28 3.9M
2021-05-28 9.18 9.38 9.14 9.18 5.2M
2021-05-27 8.90 9.65 8.88 9.30 9.1M
2021-05-26 8.96 9.22 8.88 8.94 5.8M
2021-05-25 8.63 8.78 8.60 8.72 2.5M
2021-05-24 8.61 8.67 8.51 8.64 1.8M
2021-05-21 8.60 8.72 8.58 8.61 1.7M
2021-05-20 8.74 8.79 8.55 8.63 3.1M
2021-05-19 8.73 8.83 8.61 8.81 2.4M
2021-05-18 8.86 8.87 8.70 8.73 2.2M
2021-05-17 8.86 8.92 8.82 8.85 2.1M
2021-05-14 8.85 8.90 8.79 8.88 2.4M
2021-05-13 8.78 8.92 8.70 8.79 2.5M
2021-05-12 8.65 8.94 8.62 8.85 2.5M
2021-05-11 8.78 8.78 8.55 8.67 2.8M
2021-05-10 8.82 8.85 8.72 8.78 2.3M
2021-05-07 8.77 8.96 8.75 8.82 2.6M
2021-05-06 8.84 8.95 8.72 8.86 2.7M
2021-04-30 9.01 9.08 8.70 8.82 3.4M
2021-04-29 8.88 9.23 8.83 9.01 3.7M
2021-04-28 9.12 9.12 8.68 8.91 5.3M
2021-04-27 9.53 9.67 9.32 9.40 2.5M
2021-04-26 9.33 9.74 9.28 9.57 4.9M
2021-04-23 9.40 9.42 9.18 9.26 2.3M
2021-04-22 9.48 9.57 9.38 9.46 2.1M
2021-04-21 9.45 9.57 9.40 9.51 2.0M
2021-04-20 9.53 9.69 9.42 9.43 2.6M
2021-04-19 9.40 9.59 9.35 9.53 3.3M
2021-04-16 9.10 9.55 9.10 9.40 3.6M
2021-04-15 9.26 9.36 9.05 9.12 2.6M
2021-04-14 9.20 9.36 9.14 9.30 1.8M
2021-04-13 9.35 9.40 9.16 9.18 2.3M
2021-04-12 9.68 9.68 9.33 9.35 2.9M
2021-04-09 9.79 9.86 9.60 9.67 2.7M
2021-04-08 9.70 10.09 9.65 9.86 4.5M
2021-04-07 9.65 9.79 9.58 9.73 3.2M
2021-04-06 9.65 9.73 9.53 9.65 2.3M
2021-04-02 9.40 9.75 9.38 9.57 2.6M
2021-04-01 9.55 9.68 9.31 9.43 3.0M
2021-03-31 9.58 9.87 9.49 9.53 3.3M
2021-03-30 9.89 10.06 9.49 9.54 5.7M
2021-03-29 10.12 10.20 9.87 9.96 3.6M
2021-03-26 10.12 10.17 9.98 10.10 2.8M
2021-03-25 10.09 10.21 9.97 10.08 2.8M
2021-03-24 10.12 10.25 9.97 10.09 3.5M
2021-03-23 10.16 10.28 10.04 10.21 4.3M
2021-03-22 9.73 10.48 9.73 10.19 7.0M
2021-03-19 9.80 9.97 9.72 9.78 3.5M
2021-03-18 10.08 10.14 9.90 9.91 3.7M
2021-03-17 10.08 10.27 9.93 10.07 3.4M
2021-03-16 9.93 10.06 9.87 10.06 2.4M
2021-03-15 9.96 10.06 9.76 9.92 3.4M
2021-03-12 10.12 10.40 9.96 10.07 4.9M
2021-03-11 9.90 10.07 9.85 10.04 3.3M
2021-03-10 10.04 10.09 9.68 9.89 4.4M
2021-03-09 10.39 10.44 9.62 9.86 7.4M
2021-03-08 10.60 10.76 10.37 10.41 5.7M
2021-03-05 10.51 10.84 10.50 10.56 5.3M
2021-03-04 10.83 10.87 10.58 10.60 6.3M
2021-03-03 10.97 10.98 10.66 10.88 6.9M
2021-03-02 10.99 11.06 10.62 10.92 8.9M
2021-03-01 10.83 11.15 10.72 11.08 10.1M
2021-02-26 10.48 11.09 10.48 10.88 13.3M
2021-02-25 11.30 11.36 10.64 10.64 18.1M
2021-02-24 10.03 11.01 10.03 11.01 15.1M
2021-02-23 10.19 10.42 9.96 10.01 8.8M
2021-02-22 10.70 10.89 10.37 10.37 12.3M
2021-02-19 10.22 10.43 10.12 10.43 8.9M
2021-02-18 10.06 10.46 10.06 10.28 9.2M
2021-02-10 10.15 10.44 10.00 10.00 8.3M
2021-02-09 10.04 10.28 9.91 10.05 10.2M
2021-02-08 9.77 10.25 9.75 10.15 15.7M
2021-02-05 9.44 10.38 9.38 10.09 22.2M
2021-02-04 9.77 9.86 9.14 9.44 9.3M
2021-02-03 9.66 10.12 9.56 9.90 9.9M
2021-02-02 9.93 9.96 9.48 9.69 9.6M
2021-02-01 8.68 9.67 8.68 9.67 8.0M
2021-01-29 9.23 9.38 8.73 8.79 7.1M
2021-01-28 9.17 9.78 9.06 9.24 5.8M
2021-01-27 9.32 9.40 8.97 9.29 4.8M
2021-01-26 9.35 9.55 9.27 9.32 4.3M
2021-01-25 9.47 9.66 9.26 9.39 5.8M
2021-01-22 9.91 9.93 9.42 9.63 7.6M
2021-01-21 9.76 9.98 9.67 9.98 7.1M
2021-01-20 10.00 10.07 9.60 9.84 6.8M
2021-01-19 9.81 10.33 9.70 9.99 10.4M
2021-01-18 9.58 9.96 9.54 9.73 7.7M
2021-01-15 10.07 10.09 9.58 9.60 10.5M
2021-01-14 9.60 10.06 9.52 9.99 14.9M
2021-01-13 9.49 9.65 9.30 9.61 10.8M
2021-01-12 9.32 9.77 9.20 9.50 14.2M
2021-01-11 9.40 9.85 9.10 9.59 24.6M
2021-01-08 8.36 9.21 8.22 9.21 16.6M
2021-01-07 8.79 8.79 8.27 8.37 5.5M
2021-01-06 9.03 9.14 8.71 8.78 5.1M
2021-01-05 8.93 9.35 8.83 9.02 7.6M
2021-01-04 8.75 9.06 8.60 8.94 7.0M