鸿特科技

300176
🏛️ 中国 →
7.22
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
2024-12-31 7.18 7.22 6.92 6.92 7.8M
2024-12-30 7.23 7.24 6.95 7.14 8.6M
2024-12-27 7.05 7.42 7.04 7.27 12.5M
2024-12-26 7.08 7.13 6.99 7.06 8.2M
2024-12-25 7.17 7.22 6.87 6.98 13.0M
2024-12-24 7.37 7.51 7.10 7.21 16.5M
2024-12-23 7.54 7.94 7.40 7.46 19.3M
2024-12-20 7.38 7.59 7.38 7.58 8.8M
2024-12-19 7.34 7.50 7.29 7.40 8.4M
2024-12-18 7.40 7.55 7.21 7.48 9.2M
2024-12-17 7.70 7.75 7.38 7.41 14.4M
2024-12-16 7.84 7.94 7.66 7.73 13.1M
2024-12-13 8.25 8.26 7.88 7.88 17.8M
2024-12-12 8.09 8.25 7.96 8.24 20.3M
2024-12-11 8.10 8.14 7.94 8.09 19.0M
2024-12-10 8.41 8.52 8.14 8.14 24.8M
2024-12-09 8.06 8.41 8.06 8.16 22.5M
2024-12-06 8.09 8.12 7.85 8.05 17.7M
2024-12-05 7.89 8.12 7.87 8.07 16.2M
2024-12-04 8.19 8.26 7.85 7.89 22.5M
2024-12-03 8.10 8.35 8.03 8.25 25.9M
2024-12-02 7.89 8.12 7.88 8.11 21.9M
2024-11-29 7.83 8.03 7.63 7.90 22.7M
2024-11-28 7.80 8.08 7.74 7.92 23.2M
2024-11-27 7.71 7.83 7.40 7.82 23.0M
2024-11-26 7.91 8.05 7.75 7.78 19.0M
2024-11-25 8.14 8.25 7.78 7.98 29.4M
2024-11-22 8.77 8.89 8.11 8.22 59.0M
2024-11-21 8.12 9.58 8.03 8.96 83.8M
2024-11-20 7.68 8.00 7.63 7.98 22.8M
2024-11-19 7.46 7.74 7.38 7.73 21.6M
2024-11-18 8.00 8.16 7.38 7.42 28.7M
2024-11-15 8.24 8.56 7.91 7.98 36.9M
2024-11-14 9.51 9.54 8.35 8.48 41.2M
2024-11-13 9.10 9.69 8.89 9.48 51.6M
2024-11-12 8.74 9.25 8.67 8.86 39.4M
2024-11-11 8.64 8.78 8.49 8.73 33.1M
2024-11-08 8.70 8.83 8.46 8.59 38.2M
2024-11-07 8.86 8.88 8.43 8.55 47.3M
2024-11-06 9.02 9.21 8.67 8.87 58.4M
2024-11-05 8.51 9.60 8.40 9.21 79.6M
2024-11-04 8.18 9.72 8.18 8.90 85.5M
2024-11-01 8.68 9.60 8.29 8.42 120.0M
2024-10-31 6.97 8.04 6.96 8.04 61.6M
2024-10-30 6.43 6.75 6.34 6.70 28.7M
2024-10-29 6.83 6.84 6.48 6.50 32.6M
2024-10-28 6.55 6.84 6.50 6.84 37.5M
2024-10-25 6.26 6.59 6.26 6.54 45.0M
2024-10-24 6.19 6.24 6.02 6.08 20.3M
2024-10-23 6.30 6.32 6.11 6.18 24.2M
2024-10-22 5.96 6.26 5.94 6.23 24.7M
2024-10-21 6.00 6.07 5.91 5.98 23.7M
2024-10-18 5.78 6.05 5.67 5.96 26.3M
2024-10-17 5.75 5.93 5.72 5.74 22.7M
2024-10-16 5.89 5.92 5.67 5.75 26.3M
2024-10-15 6.09 6.14 5.84 5.88 27.9M
2024-10-14 6.06 6.17 5.85 6.12 29.1M
2024-10-11 6.20 6.39 6.00 6.06 26.2M
2024-10-10 6.14 6.43 6.01 6.19 26.4M
2024-10-09 6.91 6.92 6.05 6.06 40.2M
2024-10-08 7.77 7.77 6.50 7.26 61.5M
2024-09-30 5.90 6.57 5.65 6.55 58.9M
2024-09-27 5.43 5.75 5.36 5.70 24.5M
2024-09-26 5.23 5.37 5.14 5.36 16.9M
2024-09-25 5.12 5.45 5.09 5.27 24.8M
2024-09-24 5.02 5.17 4.93 5.16 21.3M
2024-09-23 5.24 5.40 5.02 5.08 22.6M
2024-09-20 5.50 5.62 5.15 5.43 35.3M
2024-09-19 5.31 6.20 5.30 5.69 39.2M
2024-09-18 5.46 5.59 5.22 5.36 18.3M
2024-09-13 5.14 5.80 5.10 5.51 26.0M
2024-09-12 5.03 5.33 5.03 5.22 16.8M
2024-09-11 5.04 5.25 4.99 5.02 13.3M
2024-09-10 4.90 5.44 4.90 5.10 21.1M
2024-09-09 4.77 5.01 4.74 4.94 9.2M
2024-09-06 4.92 4.99 4.81 4.82 6.2M
2024-09-05 4.86 4.95 4.84 4.91 5.4M
2024-09-04 4.84 4.93 4.79 4.86 6.3M
2024-09-03 4.76 4.93 4.75 4.88 7.1M
2024-09-02 4.77 4.86 4.75 4.76 6.0M
2024-08-30 4.68 4.88 4.65 4.78 8.1M
2024-08-29 4.52 4.68 4.48 4.68 4.3M
2024-08-28 4.48 4.61 4.41 4.55 4.6M
2024-08-27 4.72 4.73 4.44 4.51 5.9M
2024-08-26 4.62 4.74 4.57 4.73 4.8M
2024-08-23 4.66 4.75 4.61 4.62 6.5M
2024-08-22 4.88 4.91 4.68 4.74 9.6M
2024-08-21 4.68 5.12 4.63 4.87 14.3M
2024-08-20 4.80 4.83 4.62 4.65 6.5M
2024-08-19 4.75 4.85 4.68 4.83 8.4M
2024-08-16 4.75 4.78 4.62 4.76 8.1M
2024-08-15 4.58 4.70 4.46 4.67 6.4M
2024-08-14 4.51 4.60 4.50 4.58 3.8M
2024-08-13 4.42 4.55 4.35 4.55 4.6M
2024-08-12 4.49 4.52 4.39 4.42 3.8M
2024-08-09 4.55 4.58 4.49 4.49 3.8M
2024-08-08 4.54 4.57 4.42 4.52 4.9M
2024-08-07 4.48 4.58 4.47 4.54 4.3M
2024-08-06 4.46 4.57 4.44 4.52 4.7M
2024-08-05 4.59 4.63 4.41 4.41 5.9M
2024-08-02 4.66 4.71 4.57 4.59 5.8M
2024-08-01 4.69 4.73 4.65 4.71 6.3M
2024-07-31 4.52 4.68 4.50 4.68 8.0M
2024-07-30 4.55 4.56 4.47 4.53 5.5M
2024-07-29 4.58 4.61 4.49 4.55 5.8M
2024-07-26 4.38 4.51 4.38 4.51 5.9M
2024-07-25 4.34 4.43 4.25 4.37 5.6M
2024-07-24 4.54 4.60 4.36 4.40 8.5M
2024-07-23 4.51 4.64 4.50 4.59 10.6M
2024-07-22 4.46 4.55 4.41 4.55 6.8M
2024-07-19 4.46 4.57 4.46 4.46 6.7M
2024-07-18 4.42 4.56 4.31 4.53 10.3M
2024-07-17 4.71 4.72 4.47 4.48 9.4M
2024-07-16 4.70 4.75 4.59 4.70 9.4M
2024-07-15 4.82 4.91 4.69 4.72 14.4M
2024-07-12 5.07 5.26 4.96 4.97 19.1M
2024-07-11 5.07 5.16 5.00 5.14 22.6M
2024-07-10 5.20 5.25 4.94 5.04 26.5M
2024-07-09 5.10 5.36 5.06 5.25 31.4M
2024-07-08 5.04 5.80 4.97 5.38 39.2M
2024-07-05 4.92 4.96 4.71 4.86 20.5M
2024-07-04 4.88 5.10 4.76 5.04 32.0M
2024-07-03 4.60 5.47 4.49 5.21 35.6M
2024-07-02 4.54 4.61 4.50 4.56 5.9M
2024-07-01 4.43 4.48 4.29 4.45 6.8M
2024-06-28 4.36 4.45 4.27 4.41 7.1M
2024-06-27 4.45 4.55 4.32 4.33 6.5M
2024-06-26 4.34 4.48 4.26 4.48 6.9M
2024-06-25 4.23 4.42 4.23 4.38 6.5M
2024-06-24 4.45 4.45 4.16 4.22 7.7M
2024-06-21 4.46 4.49 4.30 4.42 3.9M
2024-06-20 4.51 4.59 4.42 4.45 4.8M
2024-06-19 4.62 4.65 4.51 4.57 4.4M
2024-06-18 4.42 4.59 4.37 4.58 7.5M
2024-06-17 4.45 4.45 4.36 4.39 5.8M
2024-06-14 4.60 4.60 4.40 4.42 5.6M
2024-06-13 4.54 4.56 4.44 4.54 6.5M
2024-06-12 4.47 4.53 4.38 4.51 7.9M
2024-06-11 4.56 4.56 4.30 4.42 13.6M
2024-06-07 4.15 4.65 4.15 4.58 13.8M
2024-06-06 4.45 4.48 3.95 4.07 10.8M
2024-06-05 4.52 4.57 4.39 4.40 5.7M
2024-06-04 4.73 4.83 4.48 4.56 8.6M
2024-06-03 5.00 5.03 4.73 4.81 6.6M
2024-05-31 4.87 5.00 4.85 4.97 3.6M
2024-05-30 4.91 5.00 4.89 4.90 3.3M
2024-05-29 4.88 5.03 4.88 4.98 3.3M
2024-05-28 4.92 5.00 4.79 4.93 4.1M
2024-05-27 4.96 5.05 4.86 4.92 5.4M
2024-05-24 4.95 5.06 4.91 4.94 3.6M
2024-05-23 5.12 5.13 4.98 5.01 5.7M
2024-05-22 4.99 5.19 4.97 5.08 8.9M
2024-05-21 5.12 5.26 5.12 5.24 4.6M
2024-05-20 5.33 5.34 5.16 5.19 7.4M
2024-05-17 5.31 5.35 5.19 5.34 5.6M
2024-05-16 5.22 5.26 5.16 5.18 4.3M
2024-05-15 5.15 5.31 5.15 5.21 4.1M
2024-05-14 5.19 5.25 5.13 5.22 5.6M
2024-05-13 5.39 5.40 5.07 5.09 7.1M
2024-05-10 5.25 5.43 5.25 5.27 4.7M
2024-05-09 5.28 5.39 5.25 5.34 4.4M
2024-05-08 5.25 5.40 5.23 5.24 5.3M
2024-05-07 5.38 5.44 5.27 5.34 6.9M
2024-05-06 5.15 5.45 5.14 5.44 9.7M
2024-04-30 5.20 5.25 4.99 5.09 8.3M
2024-04-29 4.76 5.18 4.75 5.14 10.5M
2024-04-26 4.94 4.97 4.59 4.80 9.3M
2024-04-25 4.71 4.80 4.68 4.75 5.5M
2024-04-24 4.50 4.74 4.46 4.72 7.0M
2024-04-23 4.41 4.53 4.32 4.49 6.4M
2024-04-22 4.34 4.44 4.16 4.34 5.6M
2024-04-19 4.43 4.48 4.32 4.37 6.9M
2024-04-18 4.50 4.56 4.32 4.39 9.4M
2024-04-17 4.11 4.52 4.07 4.52 11.5M
2024-04-16 4.46 4.63 3.94 3.96 12.5M
2024-04-15 5.04 5.17 4.55 4.63 10.3M
2024-04-12 5.13 5.23 5.09 5.10 3.8M
2024-04-11 5.18 5.29 5.09 5.14 4.8M
2024-04-10 5.31 5.31 5.12 5.19 5.5M
2024-04-09 5.27 5.42 5.23 5.31 4.0M
2024-04-08 5.46 5.48 5.26 5.27 5.2M
2024-04-03 5.58 5.58 5.37 5.47 4.8M
2024-04-02 5.58 5.62 5.49 5.57 5.1M
2024-04-01 5.44 5.67 5.43 5.54 7.0M
2024-03-29 5.30 5.43 5.23 5.43 5.9M
2024-03-28 5.20 5.36 5.17 5.27 6.3M
2024-03-27 5.42 5.44 5.20 5.20 4.7M
2024-03-26 5.32 5.43 5.27 5.41 5.2M
2024-03-25 5.50 5.52 5.30 5.31 6.4M
2024-03-22 5.63 5.63 5.40 5.47 8.2M
2024-03-21 5.51 5.75 5.51 5.62 7.4M
2024-03-20 5.44 5.57 5.41 5.54 5.8M
2024-03-19 5.38 5.49 5.35 5.44 6.4M
2024-03-18 5.36 5.39 5.29 5.37 6.5M
2024-03-15 5.19 5.29 5.12 5.29 5.1M
2024-03-14 5.21 5.27 5.08 5.19 5.5M
2024-03-13 5.22 5.29 5.12 5.21 6.6M
2024-03-12 4.99 5.23 4.99 5.21 7.1M
2024-03-11 4.90 5.02 4.84 5.02 6.0M
2024-03-08 4.84 4.89 4.76 4.85 3.3M
2024-03-07 4.85 4.98 4.82 4.84 6.0M
2024-03-06 4.72 4.88 4.71 4.83 6.3M
2024-03-05 4.83 4.87 4.66 4.72 5.8M
2024-03-04 4.87 4.94 4.73 4.87 7.5M
2024-03-01 4.89 4.97 4.77 4.88 9.1M
2024-02-29 4.57 4.87 4.49 4.86 12.8M
2024-02-28 5.28 5.38 4.63 4.65 16.9M
2024-02-27 5.06 5.31 4.99 5.28 9.9M
2024-02-26 4.78 5.23 4.78 5.05 12.4M
2024-02-23 4.60 4.85 4.58 4.82 9.7M
2024-02-22 4.49 4.60 4.30 4.60 10.0M
2024-02-21 4.14 4.64 4.10 4.46 12.1M
2024-02-20 4.10 4.19 4.01 4.18 7.7M
2024-02-19 3.91 4.22 3.91 4.12 14.3M
2024-02-08 3.34 3.87 3.16 3.86 17.4M
2024-02-07 3.77 3.80 3.25 3.33 18.1M
2024-02-06 3.62 3.98 3.43 3.81 14.7M
2024-02-05 4.70 4.71 3.82 3.86 15.0M
2024-02-02 5.11 5.27 4.58 4.74 7.4M
2024-02-01 5.25 5.25 4.98 5.10 6.8M
2024-01-31 5.61 5.64 5.20 5.29 6.8M
2024-01-30 5.78 5.79 5.51 5.54 4.0M
2024-01-29 6.18 6.20 5.77 5.77 4.3M
2024-01-26 5.99 6.11 5.91 6.04 4.1M
2024-01-25 5.74 5.97 5.63 5.96 4.6M
2024-01-24 5.70 5.78 5.42 5.69 5.1M
2024-01-23 5.80 5.81 5.54 5.63 6.6M
2024-01-22 6.26 6.31 5.71 5.81 5.2M
2024-01-19 6.43 6.44 6.23 6.25 3.2M
2024-01-18 6.52 6.52 6.16 6.37 7.0M
2024-01-17 6.63 6.63 6.45 6.46 3.9M
2024-01-16 6.57 6.63 6.44 6.57 4.1M
2024-01-15 6.66 6.71 6.55 6.57 3.0M
2024-01-12 6.69 6.79 6.69 6.71 3.5M
2024-01-11 6.58 6.73 6.55 6.72 3.0M
2024-01-10 6.68 6.73 6.57 6.58 2.6M
2024-01-09 6.66 6.80 6.63 6.68 2.8M
2024-01-08 6.83 6.83 6.65 6.66 2.3M
2024-01-05 6.88 6.95 6.75 6.78 3.7M
2024-01-04 6.81 6.92 6.81 6.86 2.4M
2024-01-03 6.86 6.90 6.78 6.88 4.3M
2024-01-02 6.80 6.90 6.77 6.87 3.9M