海宁皮城

002344
🏛️ 中国 →
4.49
最后更新: 2025-09-29
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 4.10 4.13 4.09 4.10 9.9M
2023-12-28 4.08 4.14 4.03 4.10 8.2M
2023-12-27 4.01 4.08 3.97 4.07 8.8M
2023-12-26 4.05 4.09 4.01 4.02 5.9M
2023-12-25 4.14 4.14 4.05 4.07 9.4M
2023-12-22 4.22 4.23 4.12 4.15 8.1M
2023-12-21 4.15 4.22 4.11 4.20 8.5M
2023-12-20 4.25 4.26 4.15 4.16 11.2M
2023-12-19 4.29 4.30 4.21 4.24 8.9M
2023-12-18 4.42 4.42 4.26 4.28 14.0M
2023-12-15 4.45 4.46 4.38 4.42 15.0M
2023-12-14 4.35 4.50 4.34 4.44 17.9M
2023-12-13 4.36 4.39 4.32 4.33 12.1M
2023-12-12 4.34 4.39 4.31 4.36 11.5M
2023-12-11 4.26 4.34 4.22 4.34 13.9M
2023-12-08 4.39 4.39 4.25 4.26 16.3M
2023-12-07 4.36 4.41 4.31 4.39 9.3M
2023-12-06 4.29 4.41 4.27 4.36 11.2M
2023-12-05 4.35 4.35 4.29 4.30 7.5M
2023-12-04 4.36 4.40 4.31 4.34 12.4M
2023-12-01 4.35 4.43 4.34 4.36 13.3M
2023-11-30 4.38 4.39 4.34 4.38 8.7M
2023-11-29 4.46 4.46 4.35 4.37 14.0M
2023-11-28 4.41 4.50 4.39 4.46 8.2M
2023-11-27 4.43 4.45 4.38 4.41 8.3M
2023-11-24 4.44 4.46 4.39 4.42 9.4M
2023-11-23 4.43 4.46 4.37 4.44 10.7M
2023-11-22 4.45 4.51 4.43 4.43 13.2M
2023-11-21 4.39 4.50 4.39 4.47 19.0M
2023-11-20 4.40 4.43 4.35 4.40 10.6M
2023-11-17 4.35 4.41 4.34 4.40 11.6M
2023-11-16 4.38 4.41 4.36 4.37 11.3M
2023-11-15 4.43 4.44 4.34 4.40 17.2M
2023-11-14 4.31 4.47 4.30 4.41 25.0M
2023-11-13 4.29 4.35 4.24 4.32 17.4M
2023-11-10 4.25 4.30 4.19 4.28 12.5M
2023-11-09 4.24 4.29 4.22 4.27 12.5M
2023-11-08 4.24 4.25 4.21 4.24 7.7M
2023-11-07 4.23 4.26 4.19 4.24 7.9M
2023-11-06 4.17 4.23 4.16 4.22 8.7M
2023-11-03 4.15 4.17 4.13 4.14 7.3M
2023-11-02 4.17 4.20 4.13 4.14 7.9M
2023-11-01 4.16 4.18 4.13 4.16 8.2M
2023-10-31 4.14 4.18 4.11 4.17 7.3M
2023-10-30 4.10 4.17 4.10 4.15 9.0M
2023-10-27 4.09 4.15 4.06 4.12 8.3M
2023-10-26 4.05 4.11 4.04 4.10 8.3M
2023-10-25 4.04 4.10 4.04 4.07 8.5M
2023-10-24 3.97 4.05 3.96 4.04 9.8M
2023-10-23 4.02 4.03 3.92 3.94 10.8M
2023-10-20 4.02 4.07 4.01 4.03 6.6M
2023-10-19 4.06 4.10 4.02 4.03 10.0M
2023-10-18 4.15 4.16 4.06 4.06 9.3M
2023-10-17 4.14 4.17 4.11 4.14 7.1M
2023-10-16 4.13 4.17 4.11 4.13 10.0M
2023-10-13 4.19 4.20 4.13 4.14 8.2M
2023-10-12 4.18 4.24 4.17 4.20 7.7M
2023-10-11 4.21 4.23 4.16 4.17 8.2M
2023-10-10 4.22 4.28 4.18 4.21 14.1M
2023-10-09 4.36 4.37 4.19 4.20 20.4M
2023-09-28 4.34 4.38 4.33 4.36 6.5M
2023-09-27 4.33 4.36 4.30 4.31 7.8M
2023-09-26 4.38 4.40 4.33 4.33 9.3M
2023-09-25 4.45 4.45 4.38 4.38 8.6M
2023-09-22 4.37 4.45 4.36 4.44 7.9M
2023-09-21 4.41 4.44 4.37 4.38 7.2M
2023-09-20 4.46 4.47 4.41 4.41 6.5M
2023-09-19 4.48 4.48 4.43 4.44 6.8M
2023-09-18 4.46 4.51 4.41 4.48 8.0M
2023-09-15 4.44 4.48 4.41 4.46 9.4M
2023-09-14 4.46 4.46 4.41 4.42 6.6M
2023-09-13 4.49 4.51 4.42 4.45 7.6M
2023-09-12 4.50 4.51 4.45 4.49 8.9M
2023-09-11 4.43 4.49 4.38 4.48 8.4M
2023-09-08 4.42 4.43 4.35 4.40 7.3M
2023-09-07 4.48 4.50 4.40 4.41 8.7M
2023-09-06 4.48 4.50 4.45 4.48 6.7M
2023-09-05 4.51 4.52 4.45 4.47 9.5M
2023-09-04 4.43 4.51 4.43 4.50 11.9M
2023-09-01 4.39 4.47 4.39 4.43 15.3M
2023-08-31 4.48 4.48 4.36 4.39 15.2M
2023-08-30 4.57 4.59 4.45 4.47 16.9M
2023-08-29 4.44 4.59 4.42 4.58 17.7M
2023-08-28 4.60 4.65 4.45 4.46 26.3M
2023-08-25 4.76 4.76 4.38 4.41 39.0M
2023-08-24 4.81 4.86 4.76 4.79 7.5M
2023-08-23 4.89 4.89 4.78 4.79 7.3M
2023-08-22 4.87 4.95 4.78 4.86 9.7M
2023-08-21 4.92 5.00 4.89 4.90 9.9M
2023-08-18 5.09 5.09 4.91 4.91 9.3M
2023-08-17 4.99 5.05 4.89 5.04 9.8M
2023-08-16 4.97 5.05 4.91 4.99 7.7M
2023-08-15 5.01 5.03 4.94 4.96 8.9M
2023-08-14 4.92 4.98 4.88 4.97 8.0M
2023-08-11 5.11 5.11 4.95 4.96 9.8M
2023-08-10 5.05 5.12 5.03 5.06 7.1M
2023-08-09 5.11 5.12 5.03 5.05 7.0M
2023-08-08 5.15 5.19 5.07 5.10 9.4M
2023-08-07 5.18 5.21 5.12 5.15 10.6M
2023-08-04 5.24 5.27 5.17 5.19 9.7M
2023-08-03 5.20 5.28 5.17 5.23 9.8M
2023-08-02 5.19 5.26 5.17 5.20 10.2M
2023-08-01 5.19 5.26 5.17 5.19 11.5M
2023-07-31 5.19 5.21 5.13 5.20 12.8M
2023-07-28 4.99 5.15 4.96 5.13 12.5M
2023-07-27 5.02 5.04 4.98 5.00 8.6M
2023-07-26 5.07 5.07 4.98 5.03 8.5M
2023-07-25 5.04 5.06 4.98 5.03 11.3M
2023-07-24 4.97 5.02 4.93 4.98 8.9M
2023-07-21 4.93 5.02 4.90 4.99 12.6M
2023-07-20 4.98 5.00 4.92 4.93 11.7M
2023-07-19 4.83 4.95 4.82 4.93 12.5M
2023-07-18 4.80 4.86 4.77 4.85 7.7M
2023-07-17 4.82 4.83 4.76 4.80 6.5M
2023-07-14 4.81 4.86 4.79 4.83 7.1M
2023-07-13 4.77 4.82 4.75 4.81 7.1M
2023-07-12 4.83 4.84 4.74 4.74 7.3M
2023-07-11 4.85 4.85 4.80 4.82 6.6M
2023-07-10 4.82 4.87 4.78 4.85 9.0M
2023-07-07 4.76 4.85 4.73 4.82 9.6M
2023-07-06 4.75 4.81 4.75 4.78 8.4M
2023-07-05 4.75 4.80 4.74 4.76 9.6M
2023-07-04 4.79 4.79 4.73 4.74 8.7M
2023-07-03 4.76 4.81 4.73 4.76 11.3M
2023-06-30 4.73 4.77 4.68 4.73 10.2M
2023-06-29 4.68 4.75 4.67 4.72 10.1M
2023-06-28 4.70 4.71 4.62 4.70 10.6M
2023-06-27 4.60 4.72 4.60 4.68 14.0M
2023-06-26 4.71 4.73 4.57 4.59 17.7M
2023-06-21 4.79 4.80 4.70 4.70 14.0M
2023-06-20 4.95 4.97 4.77 4.78 20.3M
2023-06-19 5.06 5.06 4.92 4.94 14.2M
2023-06-16 5.17 5.18 5.04 5.05 13.6M
2023-06-15 5.28 5.30 5.12 5.15 16.3M
2023-06-14 5.25 5.32 5.17 5.27 13.0M
2023-06-13 5.24 5.26 5.16 5.23 9.9M
2023-06-12 5.28 5.28 5.19 5.23 10.7M
2023-06-09 5.31 5.35 5.25 5.28 11.3M
2023-06-08 5.35 5.35 5.23 5.31 13.2M
2023-06-07 5.21 5.37 5.21 5.33 13.7M
2023-06-06 5.30 5.44 5.21 5.22 16.4M
2023-06-05 5.25 5.45 5.22 5.34 25.1M
2023-06-02 5.07 5.26 5.06 5.22 21.8M
2023-06-01 5.04 5.14 4.99 5.05 15.2M
2023-05-31 5.05 5.09 4.99 5.04 10.0M
2023-05-30 4.97 5.07 4.90 5.07 13.8M
2023-05-29 5.00 5.07 4.93 4.95 14.3M
2023-05-26 5.03 5.03 4.90 5.02 15.7M
2023-05-25 5.06 5.08 4.87 4.97 23.5M
2023-05-24 5.15 5.19 5.00 5.04 27.3M
2023-05-23 5.20 5.23 5.11 5.13 22.3M
2023-05-22 5.19 5.22 5.13 5.18 18.7M
2023-05-19 5.30 5.31 5.15 5.17 20.1M
2023-05-18 5.27 5.38 5.23 5.26 18.9M
2023-05-17 5.25 5.33 5.16 5.22 18.0M
2023-05-16 5.40 5.41 5.22 5.27 26.2M
2023-05-15 5.51 5.55 5.23 5.40 42.3M
2023-05-12 5.36 5.77 5.33 5.46 57.5M
2023-05-11 5.23 5.52 5.21 5.37 30.7M
2023-05-10 5.31 5.36 5.18 5.20 26.0M
2023-05-09 5.27 5.50 5.21 5.31 41.5M
2023-05-08 5.32 5.35 5.19 5.25 33.2M
2023-05-05 5.12 5.30 5.07 5.26 44.3M
2023-05-04 4.98 5.17 4.98 5.13 29.6M
2023-04-28 4.80 5.00 4.78 4.97 25.9M
2023-04-27 4.76 4.84 4.72 4.77 16.9M
2023-04-26 4.75 4.81 4.66 4.75 18.5M
2023-04-25 4.86 4.89 4.65 4.73 20.7M
2023-04-24 4.82 4.91 4.74 4.86 16.8M
2023-04-21 4.92 4.95 4.77 4.79 18.0M
2023-04-20 4.87 4.95 4.79 4.93 16.9M
2023-04-19 4.86 4.98 4.83 4.85 16.3M
2023-04-18 4.87 4.90 4.82 4.85 10.3M
2023-04-17 4.94 4.96 4.84 4.88 19.9M
2023-04-14 4.91 5.08 4.87 4.89 33.1M
2023-04-13 4.76 4.96 4.76 4.91 31.7M
2023-04-12 4.62 4.86 4.60 4.76 24.9M
2023-04-11 4.57 4.60 4.52 4.58 8.4M
2023-04-10 4.66 4.67 4.55 4.56 13.7M
2023-04-07 4.67 4.69 4.64 4.66 8.5M
2023-04-06 4.72 4.73 4.64 4.65 11.2M
2023-04-04 4.79 4.81 4.70 4.73 13.4M
2023-04-03 4.76 4.92 4.75 4.80 20.4M
2023-03-31 4.66 4.78 4.64 4.76 15.6M
2023-03-30 4.65 4.66 4.59 4.63 9.3M
2023-03-29 4.70 4.70 4.59 4.66 13.9M
2023-03-28 4.68 4.71 4.62 4.67 10.4M
2023-03-27 4.66 4.68 4.58 4.65 10.9M
2023-03-24 4.65 4.69 4.61 4.64 12.2M
2023-03-23 4.59 4.64 4.57 4.64 10.2M
2023-03-22 4.55 4.60 4.52 4.59 11.9M
2023-03-21 4.44 4.52 4.43 4.52 8.0M
2023-03-20 4.46 4.49 4.40 4.43 8.1M
2023-03-17 4.43 4.49 4.42 4.45 8.6M
2023-03-16 4.47 4.48 4.41 4.41 7.8M
2023-03-15 4.44 4.51 4.43 4.49 9.1M
2023-03-14 4.50 4.50 4.38 4.43 10.9M
2023-03-13 4.52 4.54 4.46 4.50 8.1M
2023-03-10 4.56 4.57 4.52 4.52 7.8M
2023-03-09 4.64 4.64 4.55 4.58 6.3M
2023-03-08 4.62 4.66 4.58 4.63 10.0M
2023-03-07 4.72 4.74 4.61 4.61 12.4M
2023-03-06 4.69 4.73 4.66 4.72 11.3M
2023-03-03 4.69 4.71 4.64 4.68 8.3M
2023-03-02 4.67 4.70 4.66 4.68 7.3M
2023-03-01 4.69 4.70 4.64 4.68 8.7M
2023-02-28 4.58 4.69 4.58 4.69 12.5M
2023-02-27 4.65 4.68 4.57 4.58 7.6M
2023-02-24 4.65 4.65 4.58 4.64 7.3M
2023-02-23 4.64 4.68 4.60 4.62 9.3M
2023-02-22 4.60 4.64 4.59 4.63 9.7M
2023-02-21 4.61 4.63 4.56 4.62 11.2M
2023-02-20 4.52 4.62 4.49 4.61 11.7M
2023-02-17 4.52 4.55 4.49 4.52 11.2M
2023-02-16 4.57 4.61 4.47 4.50 12.5M
2023-02-15 4.60 4.60 4.55 4.55 9.0M
2023-02-14 4.64 4.64 4.57 4.59 7.3M
2023-02-13 4.61 4.66 4.60 4.63 8.9M
2023-02-10 4.55 4.63 4.55 4.61 10.6M
2023-02-09 4.49 4.57 4.48 4.57 10.3M
2023-02-08 4.55 4.55 4.49 4.50 8.2M
2023-02-07 4.58 4.59 4.51 4.54 8.4M
2023-02-06 4.49 4.57 4.46 4.55 10.0M
2023-02-03 4.55 4.55 4.48 4.51 10.7M
2023-02-02 4.50 4.57 4.47 4.54 12.8M
2023-02-01 4.46 4.51 4.44 4.50 9.8M
2023-01-31 4.40 4.47 4.38 4.46 9.8M
2023-01-30 4.41 4.45 4.39 4.40 12.1M
2023-01-20 4.33 4.38 4.31 4.37 13.0M
2023-01-19 4.30 4.33 4.29 4.33 10.2M
2023-01-18 4.34 4.35 4.31 4.32 9.2M
2023-01-17 4.35 4.37 4.30 4.32 6.5M
2023-01-16 4.33 4.39 4.32 4.34 9.5M
2023-01-13 4.28 4.34 4.27 4.33 7.1M
2023-01-12 4.30 4.31 4.25 4.26 7.8M
2023-01-11 4.41 4.42 4.28 4.30 13.4M
2023-01-10 4.42 4.43 4.38 4.40 8.2M
2023-01-09 4.43 4.46 4.40 4.41 9.6M
2023-01-06 4.52 4.55 4.41 4.42 17.0M
2023-01-05 4.65 4.66 4.53 4.54 17.9M
2023-01-04 4.63 4.68 4.61 4.65 10.9M
2023-01-03 4.65 4.69 4.62 4.65 16.4M