冠豪高新

600433
🏛️ 中国 →
3.20
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
09:30 3.20 3.26 3.17 3.25 3,104.3K
09:35 3.25 3.25 3.21 3.22 2,525.3K
09:40 3.23 3.23 3.22 3.22 174.7K
09:45 3.22 3.23 3.22 3.23 941.7K
09:50 3.23 3.23 3.21 3.21 537.0K
09:55 3.21 3.22 3.20 3.22 468.2K
10:00 3.22 3.23 3.21 3.21 908.2K
10:05 3.22 3.23 3.22 3.23 405.4K
10:10 3.23 3.24 3.22 3.23 648.4K
10:15 3.24 3.24 3.22 3.23 664.3K
10:20 3.23 3.24 3.22 3.24 241.6K
10:25 3.24 3.24 3.22 3.23 335.8K
10:30 3.23 3.23 3.21 3.21 1,910.9K
10:35 3.22 3.22 3.20 3.21 1,107.3K
10:40 3.21 3.21 3.20 3.21 684.4K
10:45 3.21 3.22 3.20 3.22 409.4K
10:50 3.22 3.22 3.21 3.22 273.6K
10:55 3.21 3.22 3.21 3.21 66.2K
11:00 3.22 3.22 3.21 3.21 92.3K
11:05 3.22 3.22 3.21 3.21 145.8K
11:10 3.22 3.22 3.21 3.22 191.9K
11:15 3.22 3.22 3.21 3.22 282.0K
11:20 3.22 3.22 3.20 3.20 533.4K
11:25 3.21 3.22 3.20 3.20 236.5K
13:00 3.21 3.21 3.20 3.21 300.1K
13:05 3.21 3.21 3.20 3.20 193.7K
13:10 3.21 3.21 3.19 3.20 272.3K
13:15 3.20 3.21 3.20 3.21 283.3K
13:20 3.21 3.21 3.20 3.20 212.0K
13:25 3.19 3.20 3.19 3.19 84.3K
13:30 3.19 3.20 3.19 3.20 55.8K
13:35 3.20 3.20 3.19 3.19 70.6K
13:40 3.19 3.20 3.19 3.19 231.7K
13:45 3.19 3.20 3.18 3.20 1,183.4K
13:50 3.19 3.20 3.19 3.19 245.6K
13:55 3.19 3.19 3.18 3.18 195.5K
14:00 3.18 3.19 3.18 3.18 121.0K
14:05 3.19 3.19 3.18 3.19 272.1K
14:10 3.19 3.19 3.18 3.19 105.4K
14:15 3.18 3.19 3.18 3.18 113.4K
14:20 3.18 3.19 3.18 3.19 297.3K
14:25 3.18 3.19 3.18 3.18 890.7K
14:30 3.18 3.19 3.17 3.17 428.1K
14:35 3.17 3.19 3.17 3.17 452.1K
14:40 3.18 3.18 3.17 3.18 292.6K
14:45 3.18 3.19 3.17 3.18 688.4K
14:50 3.18 3.19 3.18 3.18 458.3K
14:55 3.18 3.18 3.17 3.17 212.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 3.22 3.24 3.19 3.20 18.7M
2025-09-29 3.18 3.24 3.12 3.22 25.3M
2025-09-26 3.19 3.26 3.17 3.18 24.7M
2025-09-25 3.20 3.22 3.16 3.20 26.4M
2025-09-24 3.17 3.21 3.14 3.20 25.3M
2025-09-23 3.25 3.25 3.10 3.16 42.4M
2025-09-22 3.27 3.28 3.19 3.25 39.6M
2025-09-19 3.38 3.44 3.23 3.27 58.7M
2025-09-18 3.39 3.51 3.37 3.39 68.5M
2025-09-17 3.41 3.45 3.39 3.41 51.5M
2025-09-16 3.48 3.53 3.38 3.41 116.9M
2025-09-15 3.15 3.47 3.14 3.47 125.6M
2025-09-12 3.08 3.17 3.07 3.15 38.8M
2025-09-11 3.07 3.09 3.03 3.09 17.2M
2025-09-10 3.08 3.08 3.05 3.07 13.2M
2025-09-09 3.09 3.10 3.05 3.08 15.9M
2025-09-08 3.07 3.11 3.06 3.09 24.4M
2025-09-05 3.08 3.09 3.04 3.08 15.7M
2025-09-04 3.08 3.10 3.05 3.08 19.7M
2025-09-03 3.15 3.16 3.06 3.07 21.1M
2025-09-02 3.14 3.16 3.09 3.14 20.5M
2025-09-01 3.13 3.17 3.11 3.13 18.0M
2025-08-29 3.13 3.16 3.12 3.13 15.6M
2025-08-28 3.14 3.17 3.07 3.13 25.9M
2025-08-27 3.20 3.21 3.14 3.15 25.5M
2025-08-26 3.19 3.21 3.17 3.20 22.4M
2025-08-25 3.17 3.20 3.16 3.19 24.3M
2025-08-22 3.17 3.18 3.13 3.17 22.5M
2025-08-21 3.17 3.19 3.15 3.17 20.7M
2025-08-20 3.13 3.17 3.12 3.17 18.6M
2025-08-19 3.13 3.15 3.12 3.14 18.3M
2025-08-18 3.11 3.14 3.10 3.13 22.7M
2025-08-15 3.10 3.14 3.09 3.12 21.3M
2025-08-14 3.15 3.16 3.10 3.11 19.2M
2025-08-13 3.17 3.17 3.13 3.15 16.3M
2025-08-12 3.19 3.19 3.15 3.16 15.7M
2025-08-11 3.18 3.20 3.16 3.19 14.3M
2025-08-08 3.16 3.18 3.14 3.17 17.0M
2025-08-07 3.18 3.18 3.14 3.16 16.0M
2025-08-06 3.18 3.19 3.16 3.18 9.9M
2025-08-05 3.14 3.19 3.13 3.17 13.3M
2025-08-04 3.14 3.14 3.11 3.13 11.5M
2025-08-01 3.12 3.15 3.11 3.14 12.6M
2025-07-31 3.17 3.18 3.10 3.12 20.7M
2025-07-30 3.19 3.22 3.16 3.18 19.6M
2025-07-29 3.27 3.30 3.16 3.21 29.5M
2025-07-28 3.22 3.28 3.18 3.21 26.7M
2025-07-25 3.22 3.24 3.20 3.22 14.8M
2025-07-24 3.18 3.22 3.17 3.22 15.8M
2025-07-23 3.20 3.24 3.17 3.18 15.7M
2025-07-22 3.20 3.21 3.16 3.21 15.5M
2025-07-21 3.11 3.21 3.11 3.20 26.3M
2025-07-18 3.10 3.12 3.09 3.11 10.5M
2025-07-17 3.11 3.13 3.08 3.10 14.2M
2025-07-16 3.12 3.13 3.10 3.11 14.3M
2025-07-15 3.17 3.18 3.09 3.11 25.6M
2025-07-14 3.18 3.22 3.18 3.20 17.5M
2025-07-11 3.18 3.24 3.16 3.19 18.3M
2025-07-10 3.15 3.19 3.14 3.18 11.3M
2025-07-09 3.17 3.20 3.13 3.16 16.3M
2025-07-08 3.15 3.22 3.14 3.17 15.6M
2025-07-07 3.10 3.16 3.10 3.16 18.4M
2025-07-04 3.13 3.15 3.11 3.12 12.8M
2025-07-03 3.12 3.14 3.11 3.13 9.7M
2025-07-02 3.09 3.18 3.07 3.13 23.8M
2025-07-01 3.07 3.09 3.07 3.09 10.5M
2025-06-30 3.10 3.10 3.06 3.07 10.5M
2025-06-27 3.09 3.12 3.08 3.09 11.8M
2025-06-26 3.10 3.10 3.08 3.09 9.8M
2025-06-25 3.08 3.11 3.07 3.10 16.4M
2025-06-24 3.03 3.08 3.02 3.07 13.8M
2025-06-23 3.00 3.05 2.98 3.04 8.8M
2025-06-20 3.00 3.03 2.98 3.01 9.0M
2025-06-19 3.05 3.05 2.98 2.99 13.2M
2025-06-18 3.08 3.08 3.03 3.05 13.3M
2025-06-17 3.08 3.10 3.06 3.08 9.4M
2025-06-16 3.06 3.10 3.06 3.07 9.8M
2025-06-13 3.10 3.11 3.06 3.07 13.4M
2025-06-12 3.12 3.13 3.07 3.11 11.5M
2025-06-11 3.09 3.13 3.09 3.12 11.6M
2025-06-10 3.13 3.14 3.06 3.10 15.4M
2025-06-09 3.14 3.14 3.10 3.13 7.5M
2025-06-06 3.09 3.13 3.08 3.13 12.9M
2025-06-05 3.13 3.13 3.07 3.08 11.1M
2025-06-04 3.08 3.12 3.08 3.12 11.4M
2025-06-03 3.07 3.12 3.05 3.09 14.0M
2025-05-30 3.08 3.10 3.05 3.07 10.1M
2025-05-29 3.06 3.10 3.05 3.09 9.8M
2025-05-28 3.09 3.10 3.06 3.07 7.0M
2025-05-27 3.05 3.10 3.05 3.09 13.1M
2025-05-26 3.03 3.08 3.02 3.06 11.9M
2025-05-23 3.10 3.14 3.08 3.09 11.8M
2025-05-22 3.14 3.15 3.08 3.11 10.6M
2025-05-21 3.13 3.15 3.11 3.14 10.1M
2025-05-20 3.15 3.15 3.12 3.14 11.0M
2025-05-19 3.12 3.16 3.11 3.13 13.9M
2025-05-16 3.10 3.14 3.08 3.11 12.4M
2025-05-15 3.10 3.12 3.08 3.10 12.3M
2025-05-14 3.08 3.12 3.07 3.09 12.3M
2025-05-13 3.11 3.12 3.07 3.09 13.5M
2025-05-12 3.10 3.11 3.07 3.09 10.6M
2025-05-09 3.12 3.12 3.07 3.08 8.1M
2025-05-08 3.08 3.12 3.08 3.12 11.4M
2025-05-07 3.07 3.11 3.06 3.09 16.9M
2025-05-06 3.02 3.06 3.02 3.06 13.5M
2025-04-30 3.04 3.06 3.00 3.01 10.6M
2025-04-29 3.03 3.05 3.02 3.04 9.6M
2025-04-28 3.09 3.10 3.02 3.03 12.8M
2025-04-25 3.10 3.12 3.08 3.09 11.9M
2025-04-24 3.10 3.14 3.07 3.09 13.4M
2025-04-23 3.15 3.15 3.10 3.11 14.9M
2025-04-22 3.13 3.16 3.10 3.13 19.8M
2025-04-21 3.07 3.16 3.06 3.14 19.0M
2025-04-18 3.12 3.12 3.04 3.07 13.8M
2025-04-17 3.04 3.16 3.03 3.12 21.9M
2025-04-16 3.11 3.12 3.03 3.06 28.3M
2025-04-15 3.25 3.27 3.11 3.15 51.2M
2025-04-14 3.30 3.36 3.29 3.34 19.2M
2025-04-11 3.36 3.37 3.29 3.30 20.0M
2025-04-10 3.28 3.45 3.26 3.37 30.5M
2025-04-09 3.11 3.42 3.04 3.31 36.1M
2025-04-08 3.10 3.15 3.04 3.11 23.6M
2025-04-07 3.20 3.28 3.09 3.09 21.1M
2025-04-03 3.40 3.44 3.37 3.43 13.1M
2025-04-02 3.43 3.45 3.40 3.42 10.1M
2025-04-01 3.34 3.44 3.34 3.43 19.3M
2025-03-31 3.40 3.42 3.30 3.34 15.0M
2025-03-28 3.44 3.46 3.38 3.42 13.6M
2025-03-27 3.47 3.48 3.40 3.44 14.6M
2025-03-26 3.44 3.47 3.42 3.47 15.6M
2025-03-25 3.37 3.44 3.35 3.44 19.3M
2025-03-24 3.42 3.43 3.32 3.37 15.7M
2025-03-21 3.38 3.43 3.37 3.42 21.9M
2025-03-20 3.40 3.42 3.36 3.39 13.2M
2025-03-19 3.42 3.46 3.37 3.39 17.1M
2025-03-18 3.38 3.55 3.33 3.42 33.8M
2025-03-17 3.32 3.42 3.31 3.37 25.1M
2025-03-14 3.24 3.30 3.23 3.29 18.9M
2025-03-13 3.28 3.29 3.20 3.24 14.8M
2025-03-12 3.29 3.32 3.26 3.28 19.7M
2025-03-11 3.26 3.35 3.25 3.29 29.5M
2025-03-10 3.25 3.28 3.22 3.26 18.5M
2025-03-07 3.18 3.25 3.18 3.25 17.4M
2025-03-06 3.17 3.21 3.14 3.20 15.0M
2025-03-05 3.19 3.19 3.13 3.15 9.6M
2025-03-04 3.12 3.18 3.12 3.18 9.2M
2025-03-03 3.16 3.20 3.14 3.15 12.0M
2025-02-28 3.22 3.23 3.13 3.15 15.5M
2025-02-27 3.22 3.25 3.17 3.23 18.2M
2025-02-26 3.17 3.27 3.16 3.22 20.7M
2025-02-25 3.19 3.20 3.15 3.16 13.3M
2025-02-24 3.18 3.22 3.16 3.20 17.6M
2025-02-21 3.25 3.29 3.19 3.21 21.6M
2025-02-20 3.20 3.24 3.17 3.19 11.6M
2025-02-19 3.19 3.21 3.17 3.19 11.8M
2025-02-18 3.26 3.26 3.17 3.18 12.8M
2025-02-17 3.23 3.29 3.21 3.28 15.0M
2025-02-14 3.27 3.27 3.21 3.22 11.1M
2025-02-13 3.29 3.30 3.25 3.25 12.1M
2025-02-12 3.27 3.30 3.25 3.29 15.3M
2025-02-11 3.26 3.28 3.22 3.27 15.5M
2025-02-10 3.25 3.28 3.22 3.26 16.1M
2025-02-07 3.24 3.28 3.21 3.24 19.0M
2025-02-06 3.20 3.24 3.19 3.24 13.1M
2025-02-05 3.19 3.25 3.18 3.23 11.8M
2025-01-27 3.15 3.24 3.15 3.19 15.8M
2025-01-24 3.15 3.18 3.13 3.16 11.5M
2025-01-23 3.20 3.24 3.16 3.16 11.3M
2025-01-22 3.19 3.21 3.14 3.18 13.9M
2025-01-21 3.17 3.28 3.15 3.21 30.0M
2025-01-20 3.10 3.19 3.05 3.17 18.4M
2025-01-17 3.06 3.09 3.03 3.08 7.3M
2025-01-16 3.07 3.12 3.04 3.08 11.9M
2025-01-15 3.02 3.07 2.99 3.05 11.9M
2025-01-14 2.95 3.04 2.95 3.04 12.5M
2025-01-13 2.93 2.96 2.87 2.95 11.0M
2025-01-10 3.00 3.04 2.93 2.94 9.7M
2025-01-09 3.02 3.05 3.00 3.02 8.9M
2025-01-08 3.09 3.09 2.97 3.04 14.1M
2025-01-07 3.04 3.09 3.02 3.09 9.6M
2025-01-06 3.05 3.08 2.95 3.04 11.8M
2025-01-03 3.19 3.21 3.03 3.04 17.7M
2025-01-02 3.16 3.29 3.14 3.17 19.1M