禾信仪器

688622
🏛️ 中国 →
98.02
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
09:30 113.00 115.00 112.33 112.46 216.6K
09:35 112.48 113.74 112.36 113.10 63.4K
09:40 113.10 113.68 112.36 112.82 54.7K
09:45 113.00 113.00 112.32 113.00 83.7K
09:50 113.00 113.05 112.20 112.35 46.3K
09:55 112.08 112.44 111.26 111.26 95.3K
10:00 111.26 111.44 110.00 110.16 145.0K
10:05 110.47 110.90 110.16 110.77 45.6K
10:10 110.50 110.52 108.83 109.00 93.6K
10:15 109.00 109.20 107.22 107.63 149.1K
10:20 107.71 108.00 106.84 107.99 71.1K
10:25 107.99 107.99 107.02 107.08 22.0K
10:30 107.09 107.67 104.80 106.52 74.4K
10:35 106.52 109.00 106.52 108.24 78.9K
10:40 108.24 108.24 107.28 107.86 17.6K
10:45 107.86 107.88 106.56 106.99 13.9K
10:50 106.98 106.99 106.59 106.61 9.9K
10:55 106.61 106.62 106.00 106.39 14.2K
11:00 106.40 106.40 105.85 105.87 12.7K
11:05 105.92 106.00 105.60 105.79 44.0K
11:10 105.60 106.00 105.60 105.60 8.3K
11:15 105.75 107.07 105.75 106.91 7.3K
11:20 106.92 107.98 105.64 106.34 11.6K
11:25 105.65 106.28 105.60 105.60 4.9K
13:00 105.87 105.87 105.60 105.86 5.4K
13:05 106.00 107.34 105.87 106.04 26.3K
13:10 106.33 106.33 105.64 105.64 28.1K
13:15 105.63 105.64 105.00 105.00 44.1K
13:20 105.00 105.35 105.00 105.16 5.7K
13:25 105.16 105.50 105.16 105.50 6.2K
13:30 105.31 105.36 104.85 104.85 25.8K
13:35 104.85 105.40 104.50 105.00 36.9K
13:40 105.00 105.00 104.56 104.83 19.8K
13:45 104.83 104.86 104.50 104.55 39.0K
13:50 104.56 105.30 104.18 105.30 31.5K
13:55 105.30 105.82 105.30 105.82 27.0K
14:00 105.81 106.00 105.01 105.01 45.8K
14:05 105.01 105.81 104.54 104.96 35.8K
14:10 104.55 105.77 104.20 104.23 23.9K
14:15 104.22 105.34 104.21 105.00 7.3K
14:20 104.56 105.63 104.56 105.25 5.3K
14:25 105.25 105.78 104.79 105.60 12.9K
14:30 105.79 105.79 104.82 104.87 14.6K
14:35 105.69 105.69 104.89 104.89 11.2K
14:40 105.30 106.04 105.02 105.64 16.7K
14:45 105.64 106.08 105.11 105.95 31.5K
14:50 106.00 107.92 105.52 107.34 33.2K
14:55 106.02 107.10 106.00 106.98 6.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 105.98 105.98 98.00 98.02 1.5M
2025-09-25 107.54 108.40 104.50 105.99 1.1M
2025-09-24 107.00 109.85 104.00 106.79 1.3M
2025-09-23 113.00 115.67 104.18 106.94 1.9M
2025-09-22 113.00 120.97 110.00 116.50 2.2M
2025-09-19 106.01 111.79 105.27 109.00 1.6M
2025-09-18 108.18 113.60 105.30 106.01 1.8M
2025-09-17 106.00 107.55 103.88 106.00 1.1M
2025-09-16 99.53 107.39 98.03 106.66 1.7M
2025-09-15 93.84 102.97 92.70 98.77 1.5M
2025-09-12 95.56 95.56 93.19 93.65 0.7M
2025-09-11 93.98 95.88 92.30 95.50 0.5M
2025-09-10 94.36 95.54 93.04 93.98 0.6M
2025-09-09 94.86 97.83 94.00 94.88 0.7M
2025-09-08 95.00 98.67 93.80 94.71 1.1M
2025-09-05 92.20 94.97 90.21 94.02 0.8M
2025-09-04 93.43 94.38 90.58 92.20 1.3M
2025-09-03 95.00 96.13 91.44 91.75 0.9M
2025-09-02 97.00 97.00 93.24 95.77 1.2M
2025-09-01 97.58 99.97 97.12 97.84 0.9M
2025-08-29 96.00 100.80 96.00 98.27 1.5M
2025-08-28 96.82 99.14 94.68 96.91 1.1M
2025-08-27 102.92 104.33 97.41 97.50 1.9M
2025-08-26 109.99 110.73 102.50 103.03 2.5M
2025-08-25 109.87 112.97 109.20 111.57 1.2M
2025-08-22 114.01 117.90 111.05 111.76 1.2M
2025-08-21 111.81 116.69 109.74 114.81 1.3M
2025-08-20 110.95 113.47 108.63 112.60 1.3M
2025-08-19 116.00 117.50 111.60 111.73 1.2M
2025-08-18 122.00 122.00 115.57 117.00 1.2M
2025-08-15 111.71 120.94 111.71 118.96 1.3M
2025-08-14 117.49 121.00 112.00 113.18 1.8M
2025-08-13 112.22 119.00 112.16 117.43 1.1M
2025-08-12 116.01 118.32 112.01 112.82 1.4M
2025-08-11 107.20 126.95 107.15 117.74 2.4M
2025-08-08 112.90 114.48 108.00 108.00 1.5M
2025-08-07 114.17 114.66 109.01 113.44 1.2M
2025-08-06 111.50 116.00 108.58 114.00 1.7M
2025-08-05 111.57 114.72 107.14 111.41 2.5M
2025-08-04 104.18 112.92 100.88 111.57 3.0M
2025-08-01 99.97 103.60 96.98 103.60 1.5M
2025-07-31 98.16 101.97 97.50 100.00 1.7M
2025-07-30 96.73 101.78 96.05 97.45 3.1M
2025-07-29 80.58 96.02 79.88 96.02 2.9M
2025-07-28 80.54 81.83 79.97 80.02 0.8M
2025-07-25 82.71 82.71 80.00 80.70 0.8M
2025-07-24 82.76 82.76 81.60 82.30 0.4M
2025-07-23 83.98 84.26 81.31 82.18 0.6M
2025-07-22 83.33 84.80 82.20 83.70 0.7M
2025-07-21 84.03 84.29 82.50 82.92 0.5M
2025-07-18 83.09 84.50 82.10 83.45 0.6M
2025-07-17 83.52 84.64 82.68 82.68 0.5M
2025-07-16 83.24 85.58 82.24 83.52 0.9M
2025-07-15 82.48 84.64 81.50 82.66 0.6M
2025-07-14 79.96 82.88 79.93 82.48 0.9M
2025-07-11 78.97 80.10 78.12 79.57 0.4M
2025-07-10 80.38 80.38 78.56 78.96 0.4M
2025-07-09 81.37 82.58 79.78 79.82 0.8M
2025-07-08 78.38 81.53 78.00 80.80 1.0M
2025-07-07 79.70 79.71 77.58 78.15 1.0M
2025-07-04 81.35 81.35 79.16 79.70 0.4M
2025-07-03 80.55 81.35 79.59 80.94 0.3M
2025-07-02 82.98 82.98 79.31 79.99 0.6M
2025-07-01 78.69 84.10 77.77 83.00 1.1M
2025-06-30 78.01 79.51 77.60 78.67 0.7M
2025-06-27 80.96 81.23 77.35 77.61 0.5M
2025-06-26 83.60 83.60 80.06 80.40 0.4M
2025-06-25 83.16 84.30 81.56 83.02 0.6M
2025-06-24 82.88 83.77 82.00 82.75 0.2M
2025-06-23 83.30 83.30 81.38 82.30 0.2M
2025-06-20 83.38 85.21 82.28 82.72 0.3M
2025-06-19 84.67 84.87 81.50 83.95 0.6M
2025-06-18 83.25 84.45 79.88 84.08 0.7M
2025-06-17 82.90 85.84 82.01 82.67 0.6M
2025-06-16 83.96 84.31 82.62 83.11 0.3M
2025-06-13 85.71 87.87 83.10 83.44 0.6M
2025-06-12 87.97 89.97 85.34 86.67 1.0M
2025-06-11 83.58 86.66 82.15 85.34 0.7M
2025-06-10 82.65 84.76 81.26 83.02 0.8M
2025-06-09 81.98 83.00 80.63 82.59 0.8M
2025-06-06 80.56 83.00 79.45 81.60 0.6M
2025-06-05 80.97 81.76 79.73 80.00 0.5M
2025-06-04 78.88 81.68 78.01 79.98 0.5M
2025-06-03 81.40 82.36 77.33 78.33 0.8M
2025-05-30 81.36 83.28 80.34 81.01 0.4M
2025-05-29 79.86 83.37 78.00 81.93 0.7M
2025-05-28 77.47 80.78 77.17 79.86 0.6M
2025-05-27 78.21 78.24 76.32 77.55 0.6M
2025-05-26 80.00 80.00 76.66 78.77 0.6M
2025-05-23 76.00 83.60 75.68 80.01 1.2M
2025-05-22 76.11 78.50 73.50 76.18 0.7M
2025-05-21 79.08 79.08 75.50 75.70 0.5M
2025-05-20 77.99 79.60 75.94 79.18 0.5M
2025-05-19 77.95 80.50 76.28 76.32 0.5M
2025-05-16 79.50 79.88 77.95 78.20 0.3M
2025-05-15 83.41 83.41 79.01 79.71 0.6M
2025-05-14 84.03 85.77 82.50 83.37 0.5M
2025-05-13 84.29 84.41 82.70 83.45 0.4M
2025-05-12 83.92 84.83 83.00 83.70 0.5M
2025-05-09 85.20 86.01 82.50 84.00 0.6M
2025-05-08 83.76 85.58 82.80 84.13 0.8M
2025-05-07 78.72 85.58 78.18 83.88 1.3M
2025-05-06 79.66 81.00 76.39 78.17 0.7M
2025-04-30 76.10 79.99 75.67 79.51 1.0M
2025-04-29 74.50 76.81 73.61 76.43 0.6M
2025-04-28 80.13 80.13 73.80 74.03 1.2M
2025-04-25 80.03 81.66 79.68 79.93 0.3M
2025-04-24 82.73 83.96 80.02 80.59 0.5M
2025-04-23 83.88 84.54 80.64 82.15 0.7M
2025-04-22 86.08 86.08 83.40 83.40 0.5M
2025-04-21 80.10 85.98 80.10 85.51 1.0M
2025-04-18 81.81 83.81 80.09 80.65 0.6M
2025-04-17 83.63 85.72 82.00 82.08 0.7M
2025-04-16 88.78 89.62 82.47 83.41 0.9M
2025-04-15 93.09 94.04 88.00 89.00 1.1M
2025-04-14 91.07 96.83 91.07 93.76 1.7M
2025-04-11 90.00 93.01 89.00 89.86 1.2M
2025-04-10 88.00 93.50 88.00 91.18 1.1M
2025-04-09 82.99 90.87 77.00 87.52 1.8M
2025-04-08 77.49 87.97 77.01 84.52 2.0M
2025-04-07 92.00 92.00 78.02 78.02 1.8M
2025-04-03 99.05 102.10 96.00 97.52 0.7M
2025-04-02 101.00 103.46 98.74 99.77 1.0M
2025-04-01 98.49 101.50 98.49 100.66 0.8M
2025-03-31 94.97 99.90 89.81 99.90 1.4M
2025-03-28 96.30 98.89 93.32 93.87 1.0M
2025-03-27 97.48 99.00 95.58 96.23 0.9M
2025-03-26 89.99 98.88 89.99 97.51 1.8M
2025-03-25 90.98 90.98 87.28 89.10 0.6M
2025-03-24 90.47 93.98 86.12 90.98 1.2M
2025-03-21 91.24 95.19 89.02 91.29 1.8M
2025-03-20 98.55 99.90 89.20 91.72 3.1M
2025-03-19 99.00 100.76 96.19 99.53 0.8M
2025-03-18 98.42 101.65 94.74 99.70 1.4M
2025-03-17 92.70 99.44 92.55 98.43 1.5M
2025-03-14 96.14 97.06 87.88 91.95 1.5M
2025-03-13 87.43 92.00 87.37 91.57 1.8M
2025-03-12 82.04 88.60 81.94 86.82 1.9M
2025-03-11 77.30 83.99 77.30 82.00 1.1M
2025-03-10 80.00 80.00 75.70 78.90 1.5M
2025-03-07 82.60 84.83 79.30 80.00 1.3M
2025-03-06 78.42 86.86 78.37 83.39 2.1M
2025-03-05 79.40 79.40 75.90 78.42 1.4M
2025-03-04 70.30 79.49 70.19 79.40 1.9M
2025-03-03 69.65 71.78 68.98 70.80 0.6M
2025-02-28 72.00 73.69 68.17 70.79 0.9M
2025-02-27 71.39 71.99 69.80 71.89 0.7M
2025-02-26 70.02 74.90 69.85 70.90 1.1M
2025-02-25 70.08 71.49 69.38 69.72 0.6M
2025-02-24 70.98 72.56 69.28 70.08 0.7M
2025-02-21 70.00 71.78 69.06 70.98 0.5M
2025-02-20 70.87 73.60 69.67 71.10 0.7M
2025-02-19 68.20 71.55 67.77 69.64 0.6M
2025-02-18 72.99 73.99 67.96 67.99 0.7M
2025-02-17 72.50 73.59 71.51 72.71 0.4M
2025-02-14 72.99 73.42 71.20 72.62 0.6M
2025-02-13 73.50 76.39 73.50 73.50 0.7M
2025-02-12 73.55 75.97 72.56 75.96 0.7M
2025-02-11 70.58 74.77 70.08 73.40 0.8M
2025-02-10 70.12 72.00 68.85 70.58 0.7M
2025-02-07 67.20 70.75 65.02 70.60 1.0M
2025-02-06 66.99 69.08 65.11 67.48 1.2M
2025-02-05 74.13 76.75 64.99 67.75 1.7M
2025-01-27 73.20 74.89 70.86 73.60 0.8M
2025-01-24 73.32 76.53 72.44 73.20 1.3M
2025-01-23 69.48 74.51 68.52 74.50 1.8M
2025-01-22 63.94 69.00 63.56 69.00 1.6M
2025-01-21 61.00 65.00 60.32 64.43 1.4M
2025-01-20 58.70 61.49 57.46 60.55 0.9M
2025-01-17 62.33 62.33 58.01 58.50 1.1M
2025-01-16 58.00 62.88 57.80 61.13 1.6M
2025-01-15 57.20 58.88 56.60 57.53 0.8M
2025-01-14 56.40 57.50 55.79 56.91 0.8M
2025-01-13 56.59 57.96 55.23 56.18 0.7M
2025-01-10 57.48 59.40 56.73 56.99 0.7M
2025-01-09 58.80 58.80 57.29 57.89 0.8M
2025-01-08 55.62 60.17 54.80 59.42 1.3M
2025-01-07 53.50 55.97 53.24 55.62 0.7M
2025-01-06 55.10 55.10 52.81 53.62 0.9M
2025-01-03 58.40 58.44 54.08 54.39 1.0M
2025-01-02 60.19 60.93 57.23 58.45 0.9M