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
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 33.74 36.10 33.62 35.95 0.9M
2023-12-28 32.80 34.27 32.35 33.95 0.4M
2023-12-27 32.49 33.06 32.05 32.61 0.3M
2023-12-26 33.59 33.91 32.24 32.39 0.3M
2023-12-25 33.63 34.08 33.01 33.60 0.3M
2023-12-22 34.84 34.84 33.63 33.87 0.4M
2023-12-21 34.34 34.89 33.57 34.60 0.4M
2023-12-20 34.27 35.25 34.00 34.11 0.4M
2023-12-19 34.34 34.84 33.67 34.51 0.4M
2023-12-18 34.56 34.73 34.18 34.34 0.3M
2023-12-15 35.50 35.55 34.04 34.34 0.5M
2023-12-14 35.29 35.73 35.11 35.50 0.4M
2023-12-13 35.27 35.95 34.51 35.54 0.4M
2023-12-12 34.33 35.38 34.33 35.30 0.6M
2023-12-11 34.40 35.08 34.24 34.57 0.5M
2023-12-08 35.23 35.68 34.12 34.40 0.5M
2023-12-07 35.43 35.43 34.77 35.00 0.3M
2023-12-06 34.91 35.79 34.85 35.18 0.3M
2023-12-05 36.00 36.25 34.97 35.06 0.4M
2023-12-04 36.21 36.50 35.53 35.75 0.4M
2023-12-01 36.38 36.44 35.69 36.21 0.4M
2023-11-30 36.51 36.73 36.00 36.46 0.5M
2023-11-29 36.38 36.99 36.10 36.27 0.4M
2023-11-28 35.86 36.88 35.62 36.30 0.3M
2023-11-27 35.60 36.43 35.60 35.86 0.4M
2023-11-24 36.50 36.59 35.69 35.85 0.3M
2023-11-23 36.00 36.86 36.00 36.60 0.4M
2023-11-22 36.52 37.00 36.08 36.23 0.5M
2023-11-21 36.56 37.09 36.45 36.59 0.5M
2023-11-20 36.36 36.87 36.13 36.56 0.6M
2023-11-17 36.10 36.50 35.82 36.35 0.5M
2023-11-16 36.18 36.79 35.89 36.34 0.5M
2023-11-15 36.15 36.58 35.60 36.32 0.6M
2023-11-14 35.98 35.98 35.05 35.90 0.5M
2023-11-13 34.63 35.45 34.63 35.13 0.4M
2023-11-10 35.37 35.37 34.39 34.39 0.4M
2023-11-09 34.43 36.33 34.37 35.37 0.8M
2023-11-08 34.18 34.81 34.18 34.61 0.4M
2023-11-07 34.18 34.78 34.11 34.40 0.3M
2023-11-06 34.00 34.69 33.94 34.18 0.4M
2023-11-03 33.65 34.55 33.34 34.24 0.4M
2023-11-02 34.18 34.39 33.25 33.42 0.4M
2023-11-01 33.00 34.44 32.85 33.95 0.6M
2023-10-31 32.71 33.41 32.59 32.94 0.6M
2023-10-30 31.94 32.87 31.93 32.48 0.5M
2023-10-27 31.08 32.08 30.86 32.01 0.4M
2023-10-26 30.84 31.30 30.32 31.12 0.3M
2023-10-25 30.64 31.42 30.64 30.99 0.2M
2023-10-24 29.80 31.20 29.80 30.86 0.4M
2023-10-23 30.65 30.71 29.62 29.79 0.3M
2023-10-20 30.92 31.49 30.07 30.44 0.3M
2023-10-19 31.05 31.74 30.27 30.71 0.2M
2023-10-18 32.06 32.06 30.89 31.08 0.3M
2023-10-17 31.77 32.19 31.52 31.85 0.3M
2023-10-16 32.18 32.18 31.40 31.77 0.4M
2023-10-13 32.60 32.61 32.01 32.08 0.4M
2023-10-12 32.38 32.97 32.32 32.70 0.3M
2023-10-11 32.23 32.81 31.57 32.35 0.3M
2023-10-10 32.01 32.34 31.90 32.01 0.2M
2023-10-09 33.03 33.40 31.82 32.03 0.6M
2023-09-28 32.51 33.38 32.34 33.24 0.4M
2023-09-27 32.37 33.00 32.23 32.55 0.3M
2023-09-26 32.35 32.88 31.86 32.38 0.3M
2023-09-25 32.82 33.02 31.87 32.33 0.4M
2023-09-22 32.50 32.78 31.68 32.77 0.3M
2023-09-21 31.95 32.67 31.70 32.08 0.3M
2023-09-20 32.20 32.77 32.02 32.17 0.3M
2023-09-19 33.30 33.30 32.32 32.40 0.4M
2023-09-18 32.87 33.78 32.64 33.07 0.4M
2023-09-15 33.10 33.46 32.44 32.96 0.4M
2023-09-14 34.31 34.31 32.63 33.03 0.7M
2023-09-13 34.68 35.45 33.92 34.34 1.0M
2023-09-12 34.80 34.95 34.00 34.71 0.5M
2023-09-11 33.51 35.16 32.70 34.83 1.5M
2023-09-08 31.32 33.53 31.22 33.15 1.3M
2023-09-07 32.33 33.05 31.36 31.60 0.4M
2023-09-06 32.16 32.70 31.92 32.50 0.4M
2023-09-05 32.32 32.65 31.70 31.94 0.3M
2023-09-04 32.46 32.61 32.18 32.53 0.3M
2023-09-01 33.21 33.46 32.23 32.30 0.6M
2023-08-31 33.46 33.95 33.08 33.21 0.4M
2023-08-30 33.28 33.98 32.95 33.70 0.7M
2023-08-29 32.66 33.66 31.82 33.62 1.2M
2023-08-28 34.00 34.00 32.00 32.65 1.0M
2023-08-25 32.34 34.50 32.01 32.22 1.2M
2023-08-24 32.20 32.96 31.38 32.03 0.7M
2023-08-23 32.98 34.77 31.61 32.53 0.9M
2023-08-22 31.12 31.97 30.95 31.91 0.3M
2023-08-21 31.84 32.26 31.06 31.12 0.2M
2023-08-18 31.86 32.44 31.77 31.80 0.4M
2023-08-17 30.65 32.46 29.90 32.00 0.5M
2023-08-16 31.55 31.74 30.65 30.65 0.2M
2023-08-15 31.46 32.26 31.40 31.52 0.3M
2023-08-14 30.97 31.35 30.60 31.34 0.3M
2023-08-11 31.38 31.70 30.62 30.66 0.4M
2023-08-10 32.09 32.10 31.36 31.36 0.4M
2023-08-09 32.10 32.42 31.74 31.91 0.3M
2023-08-08 32.51 32.56 31.56 32.30 0.6M
2023-08-07 32.56 33.10 32.16 32.75 0.5M
2023-08-04 32.28 33.10 32.22 32.33 0.6M
2023-08-03 34.15 34.15 32.32 32.50 1.0M
2023-08-02 33.33 35.00 32.40 34.10 1.6M
2023-08-01 35.00 36.00 32.90 34.85 2.8M
2023-07-31 31.58 31.82 31.20 31.41 0.2M
2023-07-28 31.20 31.50 30.74 31.32 0.3M
2023-07-27 30.94 31.74 30.87 31.40 0.4M
2023-07-26 31.54 31.78 30.99 31.10 0.2M
2023-07-25 30.78 31.59 30.78 31.54 0.3M
2023-07-24 30.67 31.08 30.41 30.56 0.5M
2023-07-21 31.50 31.71 30.42 30.45 0.5M
2023-07-20 32.36 32.38 31.31 31.50 0.3M
2023-07-19 32.51 32.65 31.68 32.13 0.4M
2023-07-18 32.29 32.71 31.94 32.50 0.3M
2023-07-17 32.69 32.79 32.00 32.29 0.3M
2023-07-14 33.12 33.38 32.33 32.45 0.5M
2023-07-13 33.22 33.60 33.04 33.15 0.2M
2023-07-12 34.38 34.40 32.99 33.22 0.5M
2023-07-11 34.02 34.20 33.63 34.15 0.2M
2023-07-10 34.46 34.72 33.68 33.88 0.3M
2023-07-07 35.00 35.60 34.26 34.29 0.3M
2023-07-06 35.33 35.63 34.67 35.20 0.2M
2023-07-05 35.83 36.02 35.24 35.33 0.3M
2023-07-04 34.70 36.04 34.57 35.78 0.5M
2023-07-03 35.76 35.90 34.65 34.84 0.5M
2023-06-30 35.21 35.56 34.50 35.50 0.5M
2023-06-29 33.92 35.41 33.79 34.96 0.7M
2023-06-28 33.85 33.96 32.23 33.92 0.6M
2023-06-27 33.44 34.20 33.16 33.65 0.5M
2023-06-26 34.04 34.37 33.06 33.44 0.4M
2023-06-21 34.78 34.97 33.96 33.99 0.5M
2023-06-20 33.95 34.99 33.68 34.78 0.6M
2023-06-19 33.79 34.73 33.79 33.95 0.7M
2023-06-16 35.19 35.33 33.81 33.93 0.8M
2023-06-15 34.50 35.66 34.07 35.40 1.0M
2023-06-14 33.46 34.84 32.76 34.32 0.7M
2023-06-13 33.16 33.95 33.00 33.57 0.4M
2023-06-12 33.20 33.74 32.53 33.01 0.4M
2023-06-09 34.14 34.86 32.72 33.06 1.0M
2023-06-08 34.95 34.95 34.03 34.50 0.4M
2023-06-07 34.83 35.18 34.32 34.75 0.4M
2023-06-06 36.82 36.82 34.81 34.94 0.9M
2023-06-05 37.58 37.61 36.66 36.67 0.8M
2023-06-02 38.53 38.53 35.88 37.39 1.2M
2023-06-01 37.24 38.73 35.80 38.73 1.1M
2023-05-31 37.51 38.08 37.19 37.46 0.3M
2023-05-30 37.81 38.43 37.29 37.50 0.3M
2023-05-29 38.60 39.00 37.37 37.66 0.6M
2023-05-26 38.45 38.69 37.86 38.60 0.4M
2023-05-25 38.16 38.78 37.73 38.36 0.3M
2023-05-24 38.10 38.78 37.71 38.01 0.4M
2023-05-23 37.59 38.67 37.29 38.32 0.4M
2023-05-22 38.05 38.30 36.97 37.60 0.4M
2023-05-19 36.45 38.09 36.27 37.83 0.4M
2023-05-18 36.14 36.77 35.66 36.48 0.3M
2023-05-17 34.41 36.21 34.40 36.21 0.5M
2023-05-16 34.80 35.62 34.20 34.54 0.5M
2023-05-15 34.25 34.95 33.85 34.60 0.3M
2023-05-12 35.23 35.54 34.10 34.10 0.4M
2023-05-11 35.43 35.73 34.70 35.03 0.3M
2023-05-10 35.64 35.86 34.85 35.09 0.5M
2023-05-09 36.20 36.43 35.18 35.46 0.4M
2023-05-08 36.79 37.19 35.79 36.11 0.4M
2023-05-05 36.79 37.63 36.16 36.98 0.4M
2023-05-04 37.26 38.18 36.20 37.05 0.5M
2023-04-28 36.65 38.16 36.64 37.53 0.4M
2023-04-27 34.85 37.70 34.28 36.88 0.8M
2023-04-26 33.58 36.06 33.00 34.91 0.6M
2023-04-25 36.70 37.01 34.48 34.95 0.6M
2023-04-24 35.52 37.21 35.27 36.90 0.8M
2023-04-21 38.12 38.37 35.20 35.48 1.1M
2023-04-20 38.39 38.75 37.58 37.67 0.6M
2023-04-19 38.81 39.52 38.02 38.40 0.6M
2023-04-18 39.66 39.66 38.34 38.60 0.5M
2023-04-17 40.05 40.87 39.11 39.55 0.6M
2023-04-14 39.31 40.36 38.81 40.05 0.7M
2023-04-13 39.31 40.49 39.15 39.35 0.6M
2023-04-12 38.92 40.40 38.72 40.18 0.8M
2023-04-11 38.44 39.47 38.09 38.70 0.7M
2023-04-10 38.90 39.55 37.99 38.44 0.7M
2023-04-07 37.28 39.59 37.28 38.95 1.1M
2023-04-06 36.80 37.53 36.30 37.11 0.5M
2023-04-04 38.50 38.51 36.52 36.80 1.2M
2023-04-03 38.80 39.25 38.16 38.50 0.9M
2023-03-31 37.71 38.50 37.44 38.30 0.6M
2023-03-30 38.87 39.01 37.68 37.80 1.0M
2023-03-29 40.83 42.50 38.72 38.88 1.4M
2023-03-28 42.53 42.78 41.27 41.30 0.5M
2023-03-27 43.73 44.36 42.20 42.48 0.9M
2023-03-24 43.73 44.70 43.00 43.67 0.6M
2023-03-23 43.55 44.79 43.28 43.70 0.7M
2023-03-22 43.24 44.00 42.91 43.53 0.9M
2023-03-21 41.50 43.55 40.95 43.49 1.1M
2023-03-20 41.37 42.76 39.80 41.46 1.0M
2023-03-17 41.05 42.13 40.87 41.52 0.5M
2023-03-16 43.05 43.05 40.62 40.85 0.7M
2023-03-15 43.00 44.26 42.80 42.81 0.5M
2023-03-14 43.41 43.53 42.15 43.02 0.7M
2023-03-13 44.20 44.40 43.52 43.69 0.6M
2023-03-10 44.10 45.43 43.40 44.45 0.8M
2023-03-09 43.25 44.80 42.86 44.46 0.8M
2023-03-08 43.11 44.11 42.85 43.47 0.7M
2023-03-07 44.59 44.88 43.20 43.20 1.2M
2023-03-06 42.43 44.88 41.88 44.60 1.6M
2023-03-03 42.10 43.00 41.86 42.19 0.9M
2023-03-02 41.60 43.50 41.49 42.30 1.4M
2023-03-01 41.99 42.05 41.11 41.49 0.8M
2023-02-28 41.95 42.75 41.30 41.97 1.1M
2023-02-27 42.40 43.20 41.26 41.81 1.3M
2023-02-24 43.15 44.46 42.08 42.67 1.5M
2023-02-23 44.97 46.80 43.62 43.99 2.2M
2023-02-22 42.00 50.00 41.58 45.30 3.0M
2023-02-21 40.87 42.45 40.52 41.92 0.9M
2023-02-20 41.55 41.59 39.95 40.75 1.0M
2023-02-17 42.34 43.53 41.20 41.59 1.2M
2023-02-16 41.87 45.14 41.00 42.35 1.9M
2023-02-15 41.82 42.25 41.03 41.75 1.1M
2023-02-14 42.85 43.00 41.88 41.96 0.9M
2023-02-13 42.51 43.28 41.89 42.76 1.1M
2023-02-10 43.60 44.25 42.06 42.80 1.1M
2023-02-09 42.68 44.47 42.59 43.85 0.9M
2023-02-08 42.55 43.34 42.27 42.68 0.6M
2023-02-07 43.88 43.88 42.42 42.85 0.7M
2023-02-06 43.90 44.86 43.33 43.45 0.9M
2023-02-03 42.50 44.54 40.68 44.34 2.1M
2023-02-02 43.18 43.38 42.21 42.80 1.1M
2023-02-01 41.59 43.70 41.35 43.21 1.4M
2023-01-31 39.78 42.21 39.50 41.74 1.4M
2023-01-30 41.00 41.90 40.43 40.51 0.9M
2023-01-20 40.30 40.74 39.39 40.50 0.9M
2023-01-19 39.85 40.70 39.30 40.16 0.7M
2023-01-18 40.28 40.52 39.70 39.85 0.5M
2023-01-17 39.21 40.98 39.00 40.33 0.9M
2023-01-16 37.82 40.44 37.61 39.41 1.4M
2023-01-13 37.00 38.29 36.73 37.60 1.0M
2023-01-12 37.21 38.03 36.40 37.21 0.7M
2023-01-11 37.86 38.18 36.80 37.00 0.9M
2023-01-10 38.44 38.68 37.82 38.01 0.8M
2023-01-09 37.68 38.54 36.83 38.42 1.2M
2023-01-06 37.41 38.29 36.93 37.07 1.0M
2023-01-05 36.09 38.63 35.72 37.73 2.0M
2023-01-04 35.09 36.26 34.28 36.02 1.4M
2023-01-03 32.50 35.02 32.00 35.01 1.2M