浩辰软件

688657
🏛️ 中国 →
55.40
最后更新: 2025-09-30
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
2023-12-29 82.27 82.68 81.52 82.42 0.6M
2023-12-28 80.11 82.98 79.82 82.30 0.4M
2023-12-27 80.78 81.21 79.90 80.44 0.2M
2023-12-26 81.52 81.93 79.61 80.36 0.3M
2023-12-25 81.99 83.35 81.30 81.75 0.4M
2023-12-22 81.51 82.45 80.78 81.18 0.4M
2023-12-21 80.05 82.40 79.51 81.87 0.4M
2023-12-20 80.19 82.18 80.09 80.21 0.3M
2023-12-19 80.19 80.56 79.50 80.20 0.2M
2023-12-18 80.66 81.03 79.53 79.92 0.3M
2023-12-15 84.29 84.39 80.82 81.05 0.5M
2023-12-14 84.99 85.50 84.00 84.37 0.3M
2023-12-13 83.45 85.75 82.82 84.95 0.6M
2023-12-12 84.43 84.83 82.89 83.45 0.4M
2023-12-11 79.79 84.65 79.51 84.51 0.8M
2023-12-08 80.54 81.39 79.80 79.90 0.4M
2023-12-07 79.89 81.68 79.36 80.54 0.5M
2023-12-06 79.62 80.27 79.03 79.89 0.2M
2023-12-05 81.31 81.31 79.28 79.40 0.4M
2023-12-04 81.68 82.59 80.74 81.00 0.4M
2023-12-01 80.19 82.11 79.91 81.50 0.5M
2023-11-30 82.10 82.42 79.18 80.01 0.5M
2023-11-29 82.21 83.38 81.96 82.10 0.3M
2023-11-28 82.03 82.80 81.30 82.75 0.3M
2023-11-27 81.70 82.47 80.79 81.90 0.3M
2023-11-24 83.56 84.38 81.51 81.89 0.4M
2023-11-23 84.06 84.35 83.22 83.76 0.3M
2023-11-22 85.66 86.60 83.60 83.61 0.5M
2023-11-21 88.00 88.00 85.68 85.90 0.4M
2023-11-20 85.85 87.83 85.33 86.97 0.5M
2023-11-17 85.27 86.39 85.27 85.80 0.3M
2023-11-16 86.62 86.93 85.23 85.23 0.4M
2023-11-15 87.60 87.88 86.58 87.03 0.4M
2023-11-14 86.41 87.37 85.95 86.98 0.6M
2023-11-13 85.47 87.49 85.47 86.68 0.6M
2023-11-10 86.29 86.85 85.00 85.20 0.5M
2023-11-09 88.00 88.75 85.80 86.18 0.5M
2023-11-08 88.00 89.45 87.09 87.50 0.7M
2023-11-07 88.60 89.49 86.86 87.50 0.9M
2023-11-06 83.00 95.19 82.99 89.00 1.6M
2023-11-03 80.35 83.60 80.32 83.09 0.6M
2023-11-02 81.65 82.82 80.22 80.40 0.4M
2023-11-01 83.80 84.18 82.06 82.23 0.5M
2023-10-31 83.74 85.37 82.87 83.80 0.7M
2023-10-30 82.08 85.35 81.82 84.25 0.9M
2023-10-27 80.01 84.64 80.01 82.56 0.9M
2023-10-26 79.30 81.00 78.40 80.89 0.7M
2023-10-25 79.99 81.81 79.35 80.22 0.7M
2023-10-24 78.39 80.34 76.79 79.99 0.8M
2023-10-23 79.40 80.11 77.88 77.88 0.7M
2023-10-20 82.86 82.86 79.69 79.85 1.1M
2023-10-19 82.12 86.20 82.12 83.20 1.1M
2023-10-18 82.05 84.45 81.55 82.47 0.9M
2023-10-17 81.70 83.47 80.23 83.00 1.3M
2023-10-16 86.01 86.30 81.84 82.43 1.5M
2023-10-13 84.48 86.45 84.48 85.09 1.3M
2023-10-12 88.21 88.50 85.04 85.76 2.0M
2023-10-11 88.99 90.88 84.92 89.26 2.8M
2023-10-10 90.88 94.00 88.01 88.89 4.4M