洪兴股份

001209
🏛️ 中国 →
20.20
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 19.64 19.84 19.44 19.49 2.2M
2021-12-30 19.99 19.99 19.48 19.57 2.9M
2021-12-29 19.99 20.41 19.66 19.93 6.1M
2021-12-28 18.60 20.42 18.54 20.42 5.3M
2021-12-27 19.66 19.66 18.22 18.56 3.4M
2021-12-24 19.93 20.85 19.13 19.20 5.6M
2021-12-23 19.63 21.34 19.12 20.41 7.4M
2021-12-22 20.96 20.96 19.54 19.93 6.4M
2021-12-21 18.29 20.17 18.29 20.17 6.6M
2021-12-20 18.64 18.70 18.31 18.34 0.8M
2021-12-17 18.56 18.84 18.49 18.56 1.3M
2021-12-16 18.50 18.56 18.34 18.46 0.6M
2021-12-15 18.24 18.54 18.19 18.44 1.0M
2021-12-14 18.10 18.35 17.97 18.24 0.6M
2021-12-13 17.90 18.21 17.84 18.10 0.5M
2021-12-10 17.97 18.05 17.86 18.01 0.5M
2021-12-09 17.74 17.97 17.69 17.91 0.5M
2021-12-08 17.65 17.91 17.64 17.76 0.5M
2021-12-07 17.73 17.85 17.57 17.64 0.5M
2021-12-06 18.25 18.29 17.73 17.73 1.0M
2021-12-03 18.32 18.36 18.18 18.21 0.6M
2021-12-02 18.54 18.56 18.30 18.32 0.6M
2021-12-01 18.35 18.57 18.23 18.51 0.8M
2021-11-30 18.26 18.41 18.18 18.27 0.5M
2021-11-29 18.31 18.36 18.14 18.17 0.8M
2021-11-26 18.43 18.52 18.36 18.48 0.8M
2021-11-25 18.70 18.85 18.48 18.49 1.4M
2021-11-24 18.10 18.98 18.04 18.79 2.7M
2021-11-23 17.94 18.21 17.89 18.10 0.6M
2021-11-22 18.07 18.07 17.89 17.97 0.5M
2021-11-19 17.93 18.03 17.82 17.97 0.4M
2021-11-18 18.04 18.19 17.90 17.90 0.6M
2021-11-17 17.86 18.14 17.86 18.04 0.7M
2021-11-16 18.29 18.43 17.93 17.93 1.0M
2021-11-15 18.00 18.30 18.00 18.30 1.1M
2021-11-12 17.98 18.16 17.71 18.09 1.1M
2021-11-11 17.82 18.13 17.74 17.89 0.8M
2021-11-10 17.63 17.77 17.50 17.75 0.6M
2021-11-09 17.57 17.70 17.52 17.57 0.5M
2021-11-08 18.00 18.01 17.51 17.61 0.8M
2021-11-05 17.23 18.03 17.15 17.86 2.0M
2021-11-04 16.91 17.23 16.91 17.23 0.9M
2021-11-03 16.67 16.99 16.61 16.91 0.6M
2021-11-02 17.04 17.11 16.56 16.67 0.9M
2021-11-01 16.79 17.04 16.64 17.04 0.7M
2021-10-29 16.63 16.89 16.60 16.80 0.7M
2021-10-28 17.21 17.24 16.56 16.63 1.1M
2021-10-27 17.86 17.86 17.16 17.21 1.1M
2021-10-26 18.19 18.20 17.64 17.71 1.2M
2021-10-25 18.38 18.51 18.14 18.18 0.6M
2021-10-22 18.47 18.56 18.35 18.38 0.5M
2021-10-21 18.71 18.71 18.47 18.47 0.7M
2021-10-20 18.97 18.97 18.69 18.70 0.6M
2021-10-19 18.84 19.00 18.82 18.91 0.4M
2021-10-18 18.91 18.96 18.65 18.88 0.5M
2021-10-15 19.16 19.26 18.90 18.91 0.7M
2021-10-14 19.14 19.29 19.06 19.19 0.6M
2021-10-13 19.01 19.25 18.90 19.21 0.7M
2021-10-12 19.24 19.24 18.94 18.99 0.6M
2021-10-11 19.29 19.30 19.00 19.13 0.6M
2021-10-08 18.90 19.30 18.87 19.21 0.9M
2021-09-30 18.93 19.16 18.86 18.96 0.9M
2021-09-29 19.44 19.44 18.81 18.82 0.9M
2021-09-28 19.46 19.59 19.36 19.52 0.6M
2021-09-27 19.66 19.77 19.29 19.61 1.3M
2021-09-24 19.86 19.90 19.70 19.70 0.7M
2021-09-23 19.82 19.98 19.74 19.93 0.8M
2021-09-22 19.68 19.91 19.55 19.91 0.7M
2021-09-17 19.56 19.94 19.44 19.84 1.2M
2021-09-16 19.77 19.88 19.55 19.55 1.0M
2021-09-15 19.92 20.00 19.79 19.79 1.0M
2021-09-14 20.14 20.26 19.92 20.00 1.1M
2021-09-13 20.04 20.31 19.94 20.26 1.5M
2021-09-10 20.06 20.21 20.01 20.02 1.1M
2021-09-09 20.31 20.31 20.05 20.07 1.4M
2021-09-08 20.08 20.41 20.01 20.31 1.8M
2021-09-07 20.15 20.16 20.01 20.14 1.3M
2021-09-06 20.01 20.20 19.91 20.17 1.4M
2021-09-03 19.84 20.22 19.71 20.11 1.9M
2021-09-02 19.76 19.94 19.64 19.86 1.2M
2021-09-01 19.78 19.91 19.54 19.91 1.6M
2021-08-31 19.65 20.02 19.61 19.74 1.7M
2021-08-30 20.59 20.59 20.00 20.01 2.0M
2021-08-27 21.31 21.31 20.53 20.59 2.8M
2021-08-26 21.69 21.69 21.40 21.41 2.1M
2021-08-25 21.63 21.75 21.49 21.70 1.9M
2021-08-24 21.78 21.80 21.50 21.61 2.1M
2021-08-23 21.56 21.76 21.44 21.67 2.1M
2021-08-20 21.84 22.13 21.43 21.44 3.6M
2021-08-19 23.57 23.99 22.14 22.25 7.1M
2021-08-18 23.56 25.61 23.22 24.46 8.5M
2021-08-17 22.57 24.19 22.36 23.29 6.8M
2021-08-16 22.04 23.87 21.93 23.26 7.8M
2021-08-13 21.94 22.21 21.83 21.95 2.9M
2021-08-12 21.69 22.04 21.45 22.01 3.5M
2021-08-11 22.04 22.16 21.67 21.72 3.1M
2021-08-10 21.71 22.31 21.61 22.05 3.8M
2021-08-09 21.56 21.71 21.41 21.68 2.8M
2021-08-06 21.55 21.88 21.38 21.64 3.0M
2021-08-05 21.77 22.11 21.44 21.63 4.2M
2021-08-04 22.73 22.84 21.84 21.92 5.7M
2021-08-03 23.16 23.42 22.58 22.71 5.5M
2021-08-02 24.22 24.36 22.99 23.09 7.4M
2021-07-30 25.80 26.23 25.21 25.21 7.5M
2021-07-29 24.65 29.41 24.65 28.01 13.4M
2021-07-28 27.39 27.39 27.39 27.39 1.1M
2021-07-27 33.81 33.81 30.43 30.43 4.7M
2021-07-26 33.81 33.81 33.81 33.81 0.2M
2021-07-23 25.61 30.74 25.61 30.74 0.4M