浩辰软件

688657
🏛️ 中国 →
54.18
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 55.49 55.49 54.37 54.87 54.2K
09:35 54.87 55.30 54.71 55.23 35.3K
09:40 55.08 55.12 54.82 55.00 11.3K
09:45 54.86 54.98 54.46 54.51 32.2K
09:50 54.52 54.52 54.16 54.23 51.3K
09:55 54.23 54.33 54.15 54.15 18.8K
10:00 54.15 54.23 53.89 53.92 41.0K
10:05 53.99 54.30 53.95 54.30 22.1K
10:10 54.30 54.30 54.11 54.18 5.5K
10:15 54.18 54.43 54.18 54.33 25.5K
10:20 54.33 54.58 54.31 54.58 18.5K
10:25 54.71 54.75 54.49 54.75 6.1K
10:30 54.75 54.86 54.68 54.69 20.5K
10:35 54.68 54.69 54.36 54.69 43.9K
10:40 54.70 54.82 54.55 54.76 9.2K
10:45 54.77 54.80 54.68 54.68 4.3K
10:50 54.75 54.75 54.60 54.60 2.4K
10:55 54.60 54.62 54.58 54.60 2.3K
11:00 54.68 54.79 54.59 54.71 10.8K
11:05 54.69 54.69 54.57 54.58 4.0K
11:10 54.60 54.66 54.52 54.59 15.4K
11:15 54.59 54.66 54.43 54.45 3.1K
11:20 54.45 54.48 54.41 54.48 6.2K
11:25 54.41 54.43 54.30 54.31 6.8K
13:00 54.33 54.33 54.23 54.23 6.0K
13:05 54.23 54.31 54.23 54.30 2.2K
13:10 54.31 54.42 54.31 54.42 2.6K
13:15 54.40 54.49 54.32 54.41 11.7K
13:20 54.35 54.55 54.35 54.40 5.7K
13:25 54.33 54.39 54.33 54.35 5.5K
13:30 54.35 54.35 54.25 54.30 7.7K
13:35 54.32 54.38 54.28 54.36 19.1K
13:40 54.33 54.54 54.26 54.41 21.8K
13:45 54.47 54.49 54.35 54.41 3.5K
13:50 54.52 54.55 54.34 54.39 15.5K
13:55 54.39 54.39 54.25 54.25 13.2K
14:00 54.24 54.31 54.20 54.31 9.6K
14:05 54.29 54.44 54.24 54.29 29.7K
14:10 54.25 54.39 54.21 54.34 26.2K
14:15 54.34 54.66 54.34 54.66 30.2K
14:20 54.61 54.99 54.60 54.60 35.8K
14:25 54.57 54.57 54.20 54.23 22.6K
14:30 54.29 54.31 54.10 54.10 41.0K
14:35 54.11 54.30 54.08 54.26 22.3K
14:40 54.24 54.33 54.18 54.30 11.6K
14:45 54.30 54.30 54.10 54.10 27.7K
14:50 54.17 54.17 54.08 54.09 22.0K
14:55 54.09 54.12 54.09 54.12 5.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 54.00 54.69 53.34 54.18 0.6M
2025-09-26 54.62 55.49 53.89 53.96 0.9M
2025-09-25 54.60 55.89 54.19 55.23 1.3M
2025-09-24 51.74 54.80 51.37 54.42 1.4M
2025-09-23 53.80 54.27 50.71 52.52 1.4M
2025-09-22 54.06 54.60 53.28 53.80 1.0M
2025-09-19 54.06 55.40 53.50 54.06 0.8M
2025-09-18 55.30 56.48 53.82 54.06 1.3M
2025-09-17 55.48 55.88 55.02 55.57 0.7M
2025-09-16 53.98 55.84 53.60 55.84 1.1M
2025-09-15 54.74 54.75 53.60 53.76 0.7M
2025-09-12 55.70 56.08 54.54 54.60 0.8M
2025-09-11 53.98 55.70 53.74 55.57 1.0M
2025-09-10 54.48 55.59 54.08 54.25 0.6M
2025-09-09 55.52 55.80 54.17 54.80 0.7M
2025-09-08 55.20 55.80 54.51 55.63 0.9M
2025-09-05 53.70 55.39 53.00 55.26 1.1M
2025-09-04 55.26 55.72 52.61 53.28 1.2M
2025-09-03 54.90 55.89 54.50 55.26 1.0M
2025-09-02 57.39 57.60 54.96 55.22 1.3M
2025-09-01 58.61 59.10 57.20 57.86 1.5M
2025-08-29 57.17 59.50 56.00 58.55 2.2M
2025-08-28 56.00 57.30 55.39 57.17 1.7M
2025-08-27 58.32 59.10 56.01 56.05 2.3M
2025-08-26 58.80 58.85 57.07 58.35 1.8M
2025-08-25 59.50 60.35 58.06 58.63 2.6M
2025-08-22 58.00 59.80 57.76 59.21 3.5M
2025-08-21 65.84 66.02 58.29 58.52 5.8M
2025-08-20 54.00 62.71 53.00 62.71 3.9M
2025-08-19 51.87 52.97 51.13 52.26 2.2M
2025-08-18 50.47 52.88 50.18 51.69 3.6M
2025-08-15 47.45 48.72 47.45 48.12 1.1M
2025-08-14 48.68 49.39 47.45 47.45 1.2M
2025-08-13 48.49 48.99 47.99 48.68 1.2M
2025-08-12 49.88 49.89 48.36 48.47 1.1M
2025-08-11 48.80 49.70 48.80 49.17 1.4M
2025-08-08 49.50 49.87 48.43 49.06 1.3M
2025-08-07 50.68 50.68 49.35 49.74 1.6M
2025-08-06 49.99 51.98 48.88 50.52 2.5M
2025-08-05 48.10 50.96 47.48 49.76 2.7M
2025-08-04 47.18 48.50 46.86 48.42 1.8M
2025-08-01 45.46 49.13 45.37 47.95 2.7M
2025-07-31 45.25 45.98 44.94 45.49 1.2M
2025-07-30 45.60 45.63 44.80 45.12 0.8M
2025-07-29 45.58 45.80 45.10 45.63 0.8M
2025-07-28 45.48 45.68 45.04 45.55 0.8M
2025-07-25 44.46 45.40 44.03 45.36 1.4M
2025-07-24 43.43 44.17 43.30 44.13 1.1M
2025-07-23 43.31 43.67 43.07 43.43 0.9M
2025-07-22 43.65 43.85 43.00 43.31 0.9M
2025-07-21 44.30 44.30 43.38 43.70 1.7M
2025-07-18 44.26 45.36 44.08 44.21 0.8M
2025-07-17 43.99 44.77 43.76 44.26 0.8M
2025-07-16 42.90 44.11 42.90 44.02 0.9M
2025-07-15 42.81 43.20 42.35 43.07 0.5M
2025-07-14 43.30 43.30 42.68 43.00 0.4M
2025-07-11 42.37 43.02 42.37 42.93 0.5M
2025-07-10 42.24 42.66 42.24 42.55 0.3M
2025-07-09 42.40 42.65 42.35 42.53 0.3M
2025-07-08 42.28 42.54 42.06 42.52 0.4M
2025-07-07 42.30 42.40 41.69 42.28 0.3M
2025-07-04 42.25 42.44 41.81 42.00 0.4M
2025-07-03 41.94 42.42 41.93 42.31 0.3M
2025-07-02 42.42 42.50 41.91 42.18 0.5M
2025-07-01 42.47 42.89 42.12 42.42 0.7M
2025-06-30 42.95 43.19 42.31 42.47 0.9M
2025-06-27 42.46 42.98 42.46 42.65 0.4M
2025-06-26 42.77 42.98 42.40 42.46 0.4M
2025-06-25 42.35 42.80 42.01 42.79 0.4M
2025-06-24 41.49 42.29 41.48 42.21 0.4M
2025-06-23 40.68 41.73 40.50 41.41 0.3M
2025-06-20 41.03 41.60 40.70 40.70 0.3M
2025-06-19 41.91 42.29 41.02 41.14 0.3M
2025-06-18 42.02 42.58 41.63 42.01 0.3M
2025-06-17 42.74 42.74 41.90 42.25 0.3M
2025-06-16 41.35 42.92 41.19 42.64 0.6M
2025-06-13 41.70 41.97 41.28 41.38 0.3M
2025-06-12 42.18 42.29 41.70 41.98 0.3M
2025-06-11 41.60 42.37 41.60 42.18 0.3M
2025-06-10 42.35 42.48 41.37 41.78 0.4M
2025-06-09 41.92 42.35 41.70 42.21 0.3M
2025-06-06 42.22 42.49 41.68 41.92 0.3M
2025-06-05 41.52 42.28 41.52 42.19 0.3M
2025-06-04 41.76 42.36 41.56 41.75 0.4M
2025-06-03 41.31 42.44 41.17 41.92 0.4M
2025-05-30 42.60 42.61 41.26 41.33 0.5M
2025-05-29 40.63 43.05 40.63 42.92 0.9M
2025-05-28 40.40 40.94 40.20 40.39 0.3M
2025-05-27 41.49 41.49 40.10 40.40 0.5M
2025-05-26 40.94 41.40 40.77 41.10 0.4M
2025-05-23 42.34 42.35 40.88 40.88 0.6M
2025-05-22 42.94 43.15 41.91 42.01 0.4M
2025-05-21 43.44 43.44 42.50 42.73 0.5M
2025-05-20 42.79 43.77 42.71 43.17 0.6M
2025-05-19 42.62 43.04 42.20 42.71 0.4M
2025-05-16 43.10 43.17 42.53 42.62 0.4M
2025-05-15 44.51 45.08 43.38 43.46 0.5M
2025-05-14 45.35 45.36 44.50 44.69 0.4M
2025-05-13 46.21 46.47 45.00 45.05 0.6M
2025-05-12 46.49 46.66 45.67 46.10 0.7M
2025-05-09 46.45 46.67 45.31 46.25 0.9M
2025-05-08 45.11 47.39 45.11 46.74 1.3M
2025-05-07 45.80 46.77 45.02 45.43 0.8M
2025-05-06 44.70 45.86 44.70 45.55 0.5M
2025-04-30 44.47 45.46 44.23 44.92 0.4M
2025-04-29 43.68 45.00 43.03 44.38 0.4M
2025-04-28 45.31 45.31 42.55 44.40 1.2M
2025-04-25 45.18 46.05 44.61 45.59 0.4M
2025-04-24 46.20 46.20 44.83 45.21 0.5M
2025-04-23 45.81 46.27 45.40 45.86 0.4M
2025-04-22 46.00 46.45 45.01 45.90 0.7M
2025-04-21 44.85 46.60 44.58 46.17 0.9M
2025-04-18 44.04 46.30 43.59 45.02 1.1M
2025-04-17 41.37 44.89 41.37 44.30 0.9M
2025-04-16 42.69 43.13 41.52 42.14 0.4M
2025-04-15 43.35 43.70 42.33 42.70 0.4M
2025-04-14 42.62 44.09 42.51 43.35 0.7M
2025-04-11 40.90 43.42 40.81 42.55 0.9M
2025-04-10 41.44 42.50 41.03 41.11 0.8M
2025-04-09 38.20 41.77 36.53 41.11 1.1M
2025-04-08 38.00 39.32 37.33 38.50 0.8M
2025-04-07 43.51 43.87 37.00 37.25 1.8M
2025-04-03 44.95 47.19 44.95 46.22 1.4M
2025-04-02 45.17 45.31 44.70 44.95 0.4M
2025-04-01 43.30 45.74 43.21 45.13 0.7M
2025-03-31 43.70 44.19 42.88 43.30 0.5M
2025-03-28 44.05 44.82 43.46 43.89 0.4M
2025-03-27 44.12 44.12 43.10 43.45 0.3M
2025-03-26 43.65 44.65 43.58 43.90 0.3M
2025-03-25 43.08 44.45 42.86 44.05 0.5M
2025-03-24 43.66 44.40 42.67 43.42 0.5M
2025-03-21 45.08 45.12 43.71 43.77 0.4M
2025-03-20 45.81 45.88 44.95 45.08 0.4M
2025-03-19 46.61 46.65 45.61 46.00 0.4M
2025-03-18 46.36 46.95 46.02 46.51 0.5M
2025-03-17 46.51 46.82 46.01 46.38 0.4M
2025-03-14 46.44 46.80 45.58 46.50 0.5M
2025-03-13 46.68 47.11 45.86 46.50 0.5M
2025-03-12 46.92 47.70 46.53 47.05 0.6M
2025-03-11 45.99 47.06 45.81 46.92 0.6M
2025-03-10 46.89 47.48 46.20 46.49 0.7M
2025-03-07 47.50 48.68 46.88 47.21 1.4M
2025-03-06 44.85 48.88 44.82 47.75 2.1M
2025-03-05 44.51 45.00 44.01 44.71 0.7M
2025-03-04 43.00 44.85 42.91 44.80 0.9M
2025-03-03 43.70 44.92 43.15 43.63 1.2M
2025-02-28 45.98 47.83 43.60 43.79 2.0M
2025-02-27 44.14 44.39 42.81 43.80 0.7M
2025-02-26 44.10 44.44 43.82 44.15 0.7M
2025-02-25 43.50 44.95 43.50 44.10 0.7M
2025-02-24 44.78 45.13 43.41 44.25 0.8M
2025-02-21 43.80 44.85 43.21 44.70 1.0M
2025-02-20 43.70 44.10 43.35 43.90 0.6M
2025-02-19 42.85 43.72 42.85 43.60 0.5M
2025-02-18 43.54 44.26 42.73 42.85 0.8M
2025-02-17 43.60 44.33 43.10 43.58 0.8M
2025-02-14 43.14 43.98 42.53 43.70 0.8M
2025-02-13 43.49 43.69 42.80 43.00 0.7M
2025-02-12 43.90 44.00 43.00 43.67 0.7M
2025-02-11 43.14 43.86 42.30 43.61 1.0M
2025-02-10 41.93 43.20 41.93 43.14 0.9M
2025-02-07 41.35 42.60 40.90 41.70 0.7M
2025-02-06 40.70 41.48 40.16 41.40 0.7M
2025-02-05 39.41 40.79 39.39 40.65 0.5M
2025-01-27 40.18 40.35 39.12 39.36 0.4M
2025-01-24 39.60 40.33 38.80 40.17 0.5M
2025-01-23 39.13 40.80 39.05 39.46 0.6M
2025-01-22 38.73 39.14 38.34 38.95 0.4M
2025-01-21 38.05 39.33 38.05 38.90 0.3M
2025-01-20 38.33 38.65 37.91 38.39 0.2M
2025-01-17 37.55 38.25 37.39 37.99 0.2M
2025-01-16 37.84 38.35 37.53 37.78 0.2M
2025-01-15 38.00 38.02 37.49 37.59 0.3M
2025-01-14 36.35 38.04 36.35 37.96 0.4M
2025-01-13 35.22 36.58 34.90 36.50 0.3M
2025-01-10 36.60 37.20 36.00 36.01 0.2M
2025-01-09 36.53 37.19 36.53 36.72 0.2M
2025-01-08 37.32 37.32 35.92 36.67 0.4M
2025-01-07 36.28 37.27 36.13 37.27 0.3M
2025-01-06 36.96 37.45 36.05 36.25 0.4M
2025-01-03 37.56 38.98 36.85 36.87 0.4M
2025-01-02 39.66 39.66 37.63 38.00 0.7M