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
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 72.30 79.85 71.35 76.82 3.2M
2021-12-30 71.42 75.49 70.66 71.49 1.8M
2021-12-29 72.10 72.69 70.30 70.66 0.8M
2021-12-28 73.75 75.10 71.60 71.80 1.1M
2021-12-27 73.90 75.38 70.38 73.10 1.9M
2021-12-24 69.99 79.84 69.99 73.69 3.5M
2021-12-23 70.19 71.00 68.37 69.89 1.4M
2021-12-22 68.32 71.85 67.84 70.44 1.6M
2021-12-21 68.80 69.75 66.42 67.90 1.2M
2021-12-20 70.99 71.36 67.56 68.14 1.2M
2021-12-17 73.17 73.49 70.71 71.00 1.6M
2021-12-16 77.35 78.50 73.65 73.81 2.3M
2021-12-15 76.82 77.41 74.05 77.19 2.2M
2021-12-14 70.62 79.45 70.62 75.56 4.3M
2021-12-13 72.07 74.82 70.53 71.70 2.4M
2021-12-10 70.50 73.10 68.90 71.70 2.8M
2021-12-09 71.50 72.70 69.80 71.00 2.6M
2021-12-08 61.58 72.35 60.34 71.56 4.7M
2021-12-07 63.70 64.38 60.30 61.31 1.9M
2021-12-06 66.78 67.16 63.80 64.00 2.6M
2021-12-03 67.92 69.67 66.71 66.98 1.5M
2021-12-02 68.47 69.44 67.12 67.25 1.4M
2021-12-01 67.05 71.03 66.70 68.80 2.5M
2021-11-30 70.94 71.00 66.00 66.77 2.9M
2021-11-29 68.80 71.37 68.50 69.38 1.8M
2021-11-26 72.96 72.98 67.67 69.96 2.4M
2021-11-25 75.92 76.40 71.51 72.63 3.3M
2021-11-24 71.70 78.05 69.41 74.74 5.0M
2021-11-23 65.04 74.20 65.01 71.94 5.2M
2021-11-22 63.86 67.02 61.00 65.40 2.7M
2021-11-19 66.79 69.60 63.30 65.40 3.8M
2021-11-18 69.36 70.00 65.00 65.90 4.1M
2021-11-17 61.35 65.47 60.91 64.82 2.6M
2021-11-16 63.88 63.88 60.88 61.72 2.1M
2021-11-15 60.52 64.79 60.30 63.54 2.4M
2021-11-12 60.95 62.65 60.29 61.00 2.3M
2021-11-11 59.00 63.21 58.28 61.52 3.5M
2021-11-10 59.50 63.21 58.43 59.00 4.3M
2021-11-09 58.80 60.23 56.76 58.35 2.9M
2021-11-08 57.03 62.98 56.02 58.92 7.0M
2021-11-05 51.50 60.62 51.50 57.01 7.9M
2021-11-04 49.00 52.90 49.00 50.52 2.9M
2021-11-03 46.90 49.24 46.88 48.44 2.1M
2021-11-02 50.64 50.95 46.51 46.92 3.3M
2021-11-01 51.22 52.16 49.55 49.88 2.5M
2021-10-29 49.98 53.24 47.51 51.24 4.7M
2021-10-28 59.01 59.41 56.18 56.40 1.6M
2021-10-27 60.45 60.45 58.40 59.43 0.8M
2021-10-26 62.64 63.50 60.10 60.42 0.9M
2021-10-25 63.47 63.47 61.00 62.44 0.9M
2021-10-22 61.97 65.33 61.40 63.11 0.8M
2021-10-21 64.13 64.50 61.40 61.98 0.6M
2021-10-20 64.75 66.00 63.15 63.50 0.9M
2021-10-19 63.88 63.88 62.08 63.08 0.8M
2021-10-18 63.57 64.87 62.61 62.84 0.6M
2021-10-15 68.00 68.00 63.80 63.94 1.4M
2021-10-14 63.00 67.42 63.00 66.86 1.1M
2021-10-13 59.94 64.04 59.94 63.06 0.9M
2021-10-12 61.07 61.45 58.11 59.86 1.1M
2021-10-11 59.99 62.40 59.33 61.33 0.9M
2021-10-08 61.11 62.44 59.29 59.52 0.8M
2021-09-30 60.25 61.47 59.50 59.79 0.7M
2021-09-29 62.04 62.04 59.20 59.95 1.3M
2021-09-28 64.37 64.37 60.56 61.80 1.5M
2021-09-27 67.35 68.23 63.09 64.37 1.4M
2021-09-24 67.40 69.24 67.08 67.51 0.7M
2021-09-23 70.67 70.67 67.38 67.80 0.8M
2021-09-22 68.96 69.87 68.00 68.81 0.8M
2021-09-17 70.58 71.75 67.62 69.79 1.1M
2021-09-16 73.80 76.45 69.50 70.15 1.9M
2021-09-15 75.47 76.67 73.13 74.39 1.2M
2021-09-14 77.05 78.54 73.39 74.48 2.1M
2021-09-13 77.88 81.89 75.52 77.47 2.0M
2021-09-10 79.00 79.63 76.20 78.37 1.7M
2021-09-09 83.80 83.80 76.56 78.09 4.2M
2021-09-08 71.75 85.98 71.75 85.98 4.4M
2021-09-07 72.56 73.22 70.05 71.65 1.2M
2021-09-06 68.50 73.50 67.30 71.55 1.4M
2021-09-03 70.28 71.50 67.82 68.57 0.8M
2021-09-02 73.16 73.57 69.03 69.68 1.0M
2021-09-01 74.31 74.82 69.10 71.82 1.3M
2021-08-31 76.29 77.31 72.50 73.50 1.4M
2021-08-30 74.40 79.57 74.00 77.30 1.6M
2021-08-27 74.90 75.68 72.80 73.22 1.0M
2021-08-26 77.00 77.88 74.45 75.00 1.6M
2021-08-25 77.72 80.70 76.01 77.73 1.8M
2021-08-24 79.60 79.75 77.30 77.90 1.8M
2021-08-23 71.00 81.40 71.00 79.75 3.4M
2021-08-20 73.63 74.72 70.50 71.02 2.2M
2021-08-19 71.75 75.69 71.00 75.13 1.5M
2021-08-18 73.50 73.99 71.30 72.83 1.3M
2021-08-17 70.11 75.60 69.73 74.08 3.1M
2021-08-16 67.01 74.31 67.01 71.36 1.9M
2021-08-13 70.18 70.76 68.63 69.99 1.4M
2021-08-12 67.42 71.96 66.46 70.07 2.5M
2021-08-11 74.26 74.95 66.30 67.38 4.5M
2021-08-10 66.49 70.42 66.47 69.48 1.3M
2021-08-09 68.33 68.77 66.00 66.82 1.1M
2021-08-06 70.20 71.00 67.21 67.29 1.5M
2021-08-05 70.60 71.00 68.73 69.89 1.2M
2021-08-04 63.90 71.20 63.24 70.60 3.1M
2021-08-03 64.60 65.80 62.90 63.12 1.5M
2021-08-02 57.66 64.80 56.80 64.30 1.9M
2021-07-30 55.29 59.75 55.11 58.05 1.2M
2021-07-29 56.00 56.72 54.89 55.32 1.0M
2021-07-28 57.36 57.36 53.63 55.02 1.0M
2021-07-27 55.99 58.15 55.93 56.40 1.7M
2021-07-26 63.44 63.44 55.80 56.08 3.1M
2021-07-23 64.86 65.99 62.02 62.63 1.7M
2021-07-22 66.30 67.00 64.61 64.86 1.2M
2021-07-21 61.48 66.50 61.26 65.99 2.3M
2021-07-20 62.55 62.87 60.90 61.48 1.0M
2021-07-19 63.00 63.50 61.07 62.73 1.8M
2021-07-16 63.66 64.43 61.60 63.21 2.0M
2021-07-15 61.16 63.80 60.15 62.97 2.7M
2021-07-14 57.55 61.99 57.20 60.01 2.8M
2021-07-13 56.50 58.38 56.10 57.55 1.6M
2021-07-12 54.78 56.80 54.38 56.51 2.0M
2021-07-09 55.66 55.77 54.20 54.38 1.0M
2021-07-08 55.10 56.16 54.68 55.57 0.9M
2021-07-07 55.60 55.90 54.51 54.87 0.9M
2021-07-06 56.31 57.12 55.55 55.73 0.6M
2021-07-05 54.33 56.86 54.33 56.86 1.3M
2021-07-02 54.72 56.72 54.09 54.30 0.9M
2021-07-01 56.88 57.99 54.92 55.03 1.1M
2021-06-30 56.23 57.33 55.87 56.40 0.9M
2021-06-29 57.47 57.95 55.33 55.86 1.1M
2021-06-28 54.83 56.76 54.30 56.30 1.2M
2021-06-25 56.35 56.43 54.50 54.50 1.2M
2021-06-24 59.00 59.00 56.02 56.42 1.4M
2021-06-23 59.19 59.82 58.00 59.23 1.4M
2021-06-22 60.33 60.68 59.01 59.16 1.0M
2021-06-21 60.48 61.99 60.00 60.13 1.5M
2021-06-18 62.15 62.99 60.66 60.88 1.3M
2021-06-17 59.76 63.00 59.50 62.60 1.4M
2021-06-16 61.59 64.15 59.59 60.01 1.4M
2021-06-15 61.43 63.68 61.00 61.48 2.4M
2021-06-11 61.34 62.88 59.62 61.00 1.8M
2021-06-10 57.84 60.58 57.60 60.20 1.2M
2021-06-09 57.20 58.32 56.82 57.79 0.5M
2021-06-08 58.47 59.00 56.73 57.09 1.2M
2021-06-07 57.30 59.47 57.20 58.81 1.2M
2021-06-04 60.59 60.94 57.30 57.30 1.7M
2021-06-03 63.00 63.94 61.01 61.01 1.1M
2021-06-02 66.00 66.00 63.05 63.42 1.3M
2021-06-01 62.69 65.99 62.45 65.71 1.3M
2021-05-31 63.39 63.48 61.48 62.92 0.6M
2021-05-28 62.38 64.80 62.19 63.00 1.0M
2021-05-27 61.44 63.04 60.77 62.32 0.6M
2021-05-26 61.37 62.88 60.77 61.78 0.3M
2021-05-25 59.39 61.98 58.71 61.33 0.6M
2021-05-24 59.44 59.98 57.50 59.31 0.5M
2021-05-21 61.39 61.39 58.00 59.15 0.3M
2021-05-20 62.56 62.56 60.02 60.35 0.3M
2021-05-19 63.16 63.50 61.81 62.50 0.2M
2021-05-18 61.60 63.15 60.73 62.79 0.4M
2021-05-17 61.32 63.83 59.03 61.88 0.5M
2021-05-14 58.89 60.45 58.44 59.79 0.3M
2021-05-13 58.28 59.58 57.90 58.46 0.2M
2021-05-12 58.14 58.92 56.90 58.29 0.2M
2021-05-11 57.64 58.83 57.20 57.96 0.2M
2021-05-10 58.09 59.90 57.58 57.67 0.2M
2021-05-07 57.62 59.13 56.29 57.48 0.3M
2021-05-06 59.98 60.00 57.12 57.67 0.2M
2021-04-30 60.26 60.87 58.91 59.86 0.2M
2021-04-29 59.20 61.64 58.63 60.25 0.3M
2021-04-28 59.18 60.83 58.61 59.11 0.3M
2021-04-27 62.71 63.94 59.52 59.65 0.5M
2021-04-26 62.89 65.49 62.21 64.31 0.2M
2021-04-23 64.29 64.29 62.50 63.20 0.2M
2021-04-22 62.62 63.64 62.05 63.60 0.2M
2021-04-21 62.63 63.37 61.66 62.65 0.2M
2021-04-20 63.00 64.72 62.85 62.89 0.3M
2021-04-19 61.88 63.86 61.50 62.38 0.2M
2021-04-16 61.13 62.20 60.82 61.88 0.2M
2021-04-15 60.81 61.77 59.36 61.33 0.2M
2021-04-14 60.09 61.33 59.57 60.72 0.2M
2021-04-13 60.42 61.04 60.14 60.67 0.1M
2021-04-12 60.80 62.61 60.26 60.38 0.3M
2021-04-09 61.51 62.00 60.51 60.61 0.3M
2021-04-08 63.00 64.38 61.16 61.99 0.5M
2021-04-07 63.66 63.89 62.18 63.12 0.2M
2021-04-06 66.87 66.94 63.12 63.65 0.6M
2021-04-02 66.94 66.94 65.55 66.35 0.2M
2021-04-01 67.09 68.18 66.32 66.55 0.2M
2021-03-31 67.58 68.22 66.56 66.88 0.1M
2021-03-30 68.90 68.90 66.89 67.00 0.1M
2021-03-29 68.30 69.50 68.04 68.52 0.2M
2021-03-26 66.30 69.07 66.13 67.98 0.2M
2021-03-25 65.88 67.49 64.20 66.29 0.3M
2021-03-24 68.04 68.38 65.36 65.62 0.3M
2021-03-23 68.80 69.49 67.63 68.39 0.1M
2021-03-22 68.29 69.89 68.17 68.67 0.2M
2021-03-19 66.99 69.50 66.68 68.67 0.2M
2021-03-18 69.20 69.20 67.35 67.63 0.2M
2021-03-17 70.88 70.88 68.83 68.91 0.2M
2021-03-16 69.90 70.17 67.68 69.90 0.3M
2021-03-15 70.88 72.00 69.11 69.49 0.3M
2021-03-12 71.34 71.53 69.15 70.95 0.3M
2021-03-11 69.01 72.44 69.01 71.12 0.6M
2021-03-10 68.28 70.19 66.01 70.08 0.6M
2021-03-09 67.00 68.45 63.00 68.14 0.4M
2021-03-08 69.40 70.39 67.01 67.50 0.3M
2021-03-05 68.30 70.13 67.23 70.13 0.3M
2021-03-04 69.10 69.85 68.71 69.69 0.2M
2021-03-03 69.73 69.73 68.49 69.59 0.2M
2021-03-02 69.32 70.45 68.06 69.73 0.3M
2021-03-01 68.70 70.68 68.70 69.16 0.4M
2021-02-26 65.95 69.88 65.32 68.69 0.4M
2021-02-25 67.01 67.22 66.00 66.01 0.2M
2021-02-24 70.00 70.00 65.20 66.41 0.6M
2021-02-23 70.30 71.72 69.04 70.13 0.8M
2021-02-22 67.58 70.89 67.17 68.06 0.6M
2021-02-19 67.00 68.83 66.45 67.24 0.4M
2021-02-18 67.30 68.38 65.38 67.30 0.6M
2021-02-10 56.80 67.75 56.65 67.71 0.8M
2021-02-09 56.80 58.47 56.00 56.50 0.3M
2021-02-08 58.59 58.74 56.01 57.00 0.2M
2021-02-05 61.48 61.48 57.82 57.82 0.3M
2021-02-04 62.75 63.49 58.73 61.00 0.4M
2021-02-03 65.12 65.58 61.98 62.00 0.5M
2021-02-02 65.48 66.24 64.58 65.71 0.3M
2021-02-01 63.77 65.80 62.71 64.87 0.3M
2021-01-29 64.82 66.39 63.02 64.20 0.5M
2021-01-28 63.50 65.00 63.50 63.98 0.3M
2021-01-27 64.54 64.93 63.27 64.40 0.6M
2021-01-26 61.99 64.37 61.46 63.55 0.6M
2021-01-25 62.40 64.66 61.95 62.20 0.4M
2021-01-22 63.60 63.90 61.30 62.84 0.5M
2021-01-21 60.51 63.49 60.51 63.16 0.6M
2021-01-20 60.45 61.27 59.50 60.51 0.4M
2021-01-19 59.82 61.79 59.46 60.50 0.5M
2021-01-18 59.30 61.79 58.00 59.46 0.5M
2021-01-15 56.00 60.00 56.00 59.30 0.8M
2021-01-14 55.72 57.60 53.71 56.13 0.7M
2021-01-13 51.29 55.46 50.63 55.46 1.0M
2021-01-12 52.40 52.78 50.65 51.39 0.5M
2021-01-11 53.72 54.73 51.50 52.45 0.5M
2021-01-08 52.90 54.76 51.50 53.71 0.6M
2021-01-07 57.11 57.30 52.50 53.01 1.0M
2021-01-06 59.70 59.82 57.35 57.38 0.5M
2021-01-05 59.60 60.89 58.76 59.85 0.6M
2021-01-04 58.90 60.40 57.01 59.43 0.8M