当虹科技

688039
🏛️ 中国 →
51.40
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 55.38 55.38 53.20 54.04 1,264.9K
09:35 53.96 54.18 53.66 53.81 360.1K
09:40 53.79 54.38 53.60 54.34 280.4K
09:45 54.20 54.29 53.66 53.74 219.6K
09:50 53.66 53.75 53.37 53.54 231.4K
09:55 53.53 53.93 53.47 53.50 182.0K
10:00 53.50 53.79 53.20 53.39 167.4K
10:05 53.33 53.41 53.07 53.41 146.6K
10:10 53.42 53.42 52.87 53.05 153.4K
10:15 52.95 53.11 52.93 52.93 105.2K
10:20 52.92 52.96 52.70 52.96 84.9K
10:25 53.00 53.16 52.96 53.08 95.2K
10:30 53.06 53.16 53.05 53.08 57.7K
10:35 53.09 53.09 52.70 52.81 125.1K
10:40 52.81 52.88 52.75 52.87 60.3K
10:45 52.85 53.19 52.84 53.00 46.6K
10:50 53.00 53.05 52.56 52.58 80.3K
10:55 52.60 52.83 52.60 52.83 37.9K
11:00 52.76 52.94 52.70 52.93 84.9K
11:05 52.93 52.93 52.68 52.69 59.1K
11:10 52.69 52.72 52.48 52.50 59.1K
11:15 52.55 52.67 52.20 52.27 69.4K
11:20 52.27 52.44 52.15 52.26 46.1K
11:25 52.26 52.30 52.10 52.10 36.7K
13:00 52.10 52.16 51.91 51.95 84.7K
13:05 51.95 52.10 51.91 52.03 28.2K
13:10 52.03 52.17 52.00 52.17 30.5K
13:15 52.21 52.26 52.08 52.09 31.9K
13:20 52.08 52.19 51.99 51.99 42.0K
13:25 51.97 52.01 51.90 51.90 37.0K
13:30 51.90 51.92 51.75 51.78 79.0K
13:35 51.80 51.89 51.75 51.82 54.7K
13:40 51.83 51.83 51.63 51.76 119.9K
13:45 51.75 51.85 51.62 51.83 31.7K
13:50 51.85 51.86 51.43 51.50 89.3K
13:55 51.46 51.46 51.21 51.24 54.0K
14:00 51.24 51.40 51.24 51.40 71.9K
14:05 51.41 51.50 51.37 51.46 42.5K
14:10 51.44 51.47 51.32 51.34 56.9K
14:15 51.33 51.51 51.27 51.49 36.3K
14:20 51.44 51.56 51.33 51.33 63.9K
14:25 51.33 51.33 51.20 51.26 51.0K
14:30 51.26 51.39 51.00 51.11 124.0K
14:35 51.11 51.43 51.01 51.29 62.7K
14:40 51.28 51.43 51.20 51.43 56.5K
14:45 51.50 51.64 51.39 51.39 86.2K
14:50 51.39 51.50 51.20 51.44 83.8K
14:55 51.42 51.46 51.40 51.45 38.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 55.58 55.58 51.00 51.40 5.6M
2025-09-25 51.88 55.50 51.00 52.81 6.2M
2025-09-24 50.16 51.97 49.22 51.50 3.7M
2025-09-23 52.03 52.62 48.59 50.18 4.7M
2025-09-22 51.54 54.10 51.04 52.03 4.9M
2025-09-19 51.30 52.49 50.18 50.50 4.3M
2025-09-18 53.75 54.86 51.50 52.00 6.8M
2025-09-17 52.97 56.09 52.95 53.53 5.8M
2025-09-16 50.67 54.28 49.88 53.85 5.9M
2025-09-15 50.63 51.70 49.35 50.39 2.9M
2025-09-12 51.60 53.35 50.91 51.17 4.1M
2025-09-11 50.80 52.50 49.62 52.05 5.3M
2025-09-10 51.00 52.90 50.10 51.94 5.6M
2025-09-09 50.15 50.83 48.30 48.41 3.2M
2025-09-08 50.10 51.47 49.60 50.15 2.9M
2025-09-05 49.40 51.00 48.72 50.63 3.4M
2025-09-04 50.81 51.62 48.06 49.16 4.7M
2025-09-03 51.93 53.47 50.80 50.96 3.6M
2025-09-02 55.00 56.80 51.20 52.42 6.2M
2025-09-01 55.55 57.90 54.50 55.70 6.3M
2025-08-29 60.01 63.50 56.05 56.50 8.6M
2025-08-28 58.10 61.00 56.99 60.75 9.4M
2025-08-27 55.00 61.31 53.20 59.20 12.3M
2025-08-26 54.01 55.34 53.00 53.31 5.5M
2025-08-25 55.30 56.00 52.78 54.04 7.8M
2025-08-22 50.27 54.12 50.02 53.62 7.9M
2025-08-21 51.60 52.80 50.00 50.53 4.3M
2025-08-20 52.00 52.19 49.60 52.02 5.6M
2025-08-19 52.50 54.54 52.07 53.00 7.6M
2025-08-18 52.00 53.36 51.51 52.50 7.3M
2025-08-15 49.49 53.36 49.38 53.11 9.5M
2025-08-14 51.58 53.20 49.04 49.04 7.8M
2025-08-13 52.41 53.27 51.61 52.02 6.0M
2025-08-12 54.30 54.30 51.00 51.69 7.0M
2025-08-11 52.22 56.30 51.50 53.94 10.5M
2025-08-08 57.00 57.00 53.00 53.10 11.1M
2025-08-07 60.00 63.60 56.56 59.18 16.5M
2025-08-06 49.99 58.56 47.00 58.56 14.1M
2025-08-05 46.60 49.86 45.80 48.80 9.5M
2025-08-04 45.66 47.81 45.30 46.71 10.3M
2025-08-01 46.66 47.89 43.66 45.68 12.2M
2025-07-31 43.00 50.73 41.08 45.83 16.1M
2025-07-30 37.88 45.60 37.80 44.00 14.8M
2025-07-29 36.69 38.74 36.55 38.00 5.7M
2025-07-28 37.36 37.58 36.10 36.88 5.1M
2025-07-25 34.67 36.96 34.53 36.75 6.1M
2025-07-24 34.00 35.30 33.80 34.49 2.8M
2025-07-23 33.59 34.19 32.98 34.05 2.5M
2025-07-22 34.08 34.08 33.35 33.54 1.9M
2025-07-21 34.66 34.66 33.67 34.00 2.3M
2025-07-18 34.60 34.98 34.12 34.40 2.6M
2025-07-17 33.77 34.62 33.63 34.22 2.6M
2025-07-16 34.06 35.33 33.85 33.91 4.9M
2025-07-15 32.78 34.00 32.23 33.96 3.5M
2025-07-14 33.09 33.49 32.37 32.80 2.0M
2025-07-11 32.65 33.15 31.83 32.80 3.0M
2025-07-10 33.50 33.85 32.54 32.77 2.3M
2025-07-09 31.98 34.29 31.80 33.15 4.2M
2025-07-08 31.26 31.89 31.25 31.80 1.7M
2025-07-07 31.53 31.90 31.11 31.40 1.3M
2025-07-04 32.28 32.54 31.32 31.68 2.6M
2025-07-03 32.98 33.56 32.21 32.29 2.5M
2025-07-02 33.40 33.56 32.58 32.90 2.0M
2025-07-01 33.25 34.28 32.70 33.58 3.7M
2025-06-30 32.08 33.08 32.08 32.82 1.9M
2025-06-27 32.71 32.71 31.87 31.88 1.5M
2025-06-26 32.38 32.89 31.90 32.13 1.8M
2025-06-25 31.60 32.28 31.40 32.22 2.1M
2025-06-24 31.21 31.64 30.79 31.50 1.3M
2025-06-23 29.70 30.79 29.68 30.63 1.0M
2025-06-20 30.59 31.14 29.97 30.09 1.3M
2025-06-19 31.40 31.80 30.73 30.90 1.4M
2025-06-18 31.25 31.38 30.58 31.31 1.2M
2025-06-17 31.40 31.73 31.06 31.45 1.2M
2025-06-16 30.63 31.67 30.61 31.61 2.0M
2025-06-13 32.02 32.28 30.40 30.63 2.3M
2025-06-12 32.02 32.74 31.98 32.24 1.2M
2025-06-11 32.60 32.79 32.04 32.32 1.8M
2025-06-10 33.58 33.71 31.80 32.39 2.2M
2025-06-09 33.22 33.75 32.85 33.68 1.5M
2025-06-06 32.99 33.52 32.67 33.28 1.5M
2025-06-05 31.97 33.21 31.83 33.07 1.9M
2025-06-04 31.45 32.10 31.01 31.95 1.4M
2025-06-03 31.00 31.83 31.00 31.22 1.2M
2025-05-30 31.83 32.23 31.08 31.50 1.4M
2025-05-29 31.00 32.00 30.85 31.91 1.8M
2025-05-28 31.04 31.98 30.81 31.19 1.6M
2025-05-27 31.84 31.84 30.92 31.06 1.2M
2025-05-26 30.89 32.01 30.89 31.65 1.3M
2025-05-23 32.00 32.01 30.86 30.89 1.6M
2025-05-22 31.89 32.58 31.71 31.92 1.4M
2025-05-21 32.69 32.69 31.59 31.89 1.3M
2025-05-20 32.56 33.00 32.20 32.73 1.4M
2025-05-19 32.60 33.25 31.88 32.66 1.6M
2025-05-16 32.52 33.14 32.16 32.80 1.4M
2025-05-15 33.46 33.91 32.55 32.60 1.8M
2025-05-14 33.47 33.97 32.77 33.16 1.5M
2025-05-13 34.00 34.70 33.24 33.33 1.9M
2025-05-12 33.17 33.84 32.86 33.50 1.6M
2025-05-09 34.27 34.50 32.49 32.56 3.4M
2025-05-08 34.14 35.16 33.72 34.63 2.4M
2025-05-07 35.06 35.33 33.76 34.16 2.6M
2025-05-06 34.52 35.88 34.52 34.79 3.0M
2025-04-30 32.99 34.80 32.99 34.68 3.4M
2025-04-29 32.60 33.50 32.32 33.06 2.6M
2025-04-28 32.00 33.62 31.30 32.94 3.9M
2025-04-25 30.70 32.93 30.62 31.80 3.0M
2025-04-24 31.58 31.59 30.20 30.53 1.8M
2025-04-23 30.70 31.76 30.68 31.41 2.3M
2025-04-22 31.50 31.51 30.36 30.64 2.5M
2025-04-21 28.84 32.15 28.37 31.78 4.5M
2025-04-18 29.18 29.18 28.33 28.69 1.3M
2025-04-17 28.80 29.45 28.55 29.00 1.5M
2025-04-16 29.39 29.72 28.31 28.80 1.8M
2025-04-15 29.28 30.28 29.28 29.68 1.6M
2025-04-14 30.06 30.15 29.44 29.73 1.9M
2025-04-11 28.45 29.96 28.45 29.38 2.6M
2025-04-10 29.04 29.64 28.72 28.79 3.0M
2025-04-09 26.67 28.32 24.73 28.28 3.8M
2025-04-08 26.40 28.30 26.15 26.98 3.9M
2025-04-07 31.00 31.00 26.33 26.33 4.2M
2025-04-03 33.20 33.92 32.71 32.91 1.8M
2025-04-02 33.56 34.03 33.30 33.65 1.6M
2025-04-01 33.37 34.34 33.04 33.65 2.5M
2025-03-31 33.18 33.30 32.14 32.96 3.0M
2025-03-28 32.99 34.97 32.56 33.81 4.6M
2025-03-27 33.00 34.04 32.35 32.83 2.0M
2025-03-26 33.52 34.00 32.85 33.21 1.7M
2025-03-25 34.23 34.23 33.07 33.38 1.7M
2025-03-24 34.88 35.15 32.90 33.84 3.1M
2025-03-21 36.16 36.43 34.79 34.94 3.2M
2025-03-20 36.25 37.78 35.72 36.72 3.0M
2025-03-19 37.88 38.16 36.26 36.40 4.0M
2025-03-18 38.22 39.20 38.00 38.20 3.5M
2025-03-17 39.48 39.48 37.80 38.01 4.2M
2025-03-14 39.99 40.53 36.51 39.13 7.6M
2025-03-13 38.60 40.22 38.05 39.09 7.2M
2025-03-12 37.03 40.47 36.56 38.82 9.2M
2025-03-11 36.28 37.22 35.56 36.48 3.9M
2025-03-10 37.30 37.43 36.26 36.71 4.6M
2025-03-07 38.40 39.00 37.20 37.69 5.8M
2025-03-06 37.11 39.26 37.11 38.53 7.1M
2025-03-05 35.90 37.31 35.50 36.95 5.4M
2025-03-04 34.34 36.09 34.24 36.09 3.9M
2025-03-03 34.98 35.75 34.01 35.01 5.1M
2025-02-28 37.93 37.93 34.70 34.70 7.8M
2025-02-27 39.31 41.20 37.34 38.08 11.6M
2025-02-26 42.90 45.88 40.22 40.30 15.0M
2025-02-25 37.70 40.85 37.36 38.73 9.9M
2025-02-24 38.30 40.00 37.44 38.20 9.6M
2025-02-21 36.48 38.38 35.70 37.68 7.9M
2025-02-20 36.47 36.60 35.00 36.04 5.1M
2025-02-19 35.02 36.68 34.38 36.38 6.1M
2025-02-18 37.03 37.67 35.00 35.02 7.6M
2025-02-17 38.51 38.77 36.43 37.94 9.9M
2025-02-14 36.85 40.73 36.20 39.08 12.3M
2025-02-13 38.74 39.50 36.16 37.20 11.5M
2025-02-12 36.03 38.20 36.03 36.86 9.0M
2025-02-11 37.62 39.84 36.28 36.63 13.4M
2025-02-10 34.11 40.92 33.80 40.58 15.6M
2025-02-07 33.64 36.00 33.53 34.10 11.5M
2025-02-06 32.79 36.00 31.75 34.52 14.1M
2025-02-05 28.19 32.82 28.19 32.82 8.8M
2025-01-27 27.98 28.28 27.26 27.35 3.0M
2025-01-24 25.53 27.86 25.46 27.51 4.3M
2025-01-23 26.15 26.54 25.53 25.60 2.1M
2025-01-22 25.51 25.79 25.23 25.40 1.1M
2025-01-21 25.96 25.96 25.26 25.75 1.3M
2025-01-20 26.20 26.21 25.31 25.56 1.3M
2025-01-17 25.46 26.00 25.30 25.70 1.6M
2025-01-16 25.69 26.49 25.40 25.68 1.9M
2025-01-15 25.58 25.96 25.35 25.47 1.8M
2025-01-14 23.89 25.57 23.89 25.54 2.9M
2025-01-13 23.58 24.11 22.82 23.76 1.8M
2025-01-10 25.20 25.40 23.88 23.88 1.8M
2025-01-09 24.87 25.40 24.68 25.01 1.6M
2025-01-08 24.77 25.48 24.06 24.94 2.1M
2025-01-07 24.20 24.93 24.08 24.90 1.5M
2025-01-06 24.60 25.04 23.85 24.19 1.5M
2025-01-03 26.39 26.54 24.69 24.69 2.1M
2025-01-02 26.71 27.27 26.04 26.35 1.6M