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
2022-12-30 26.79 27.40 26.75 26.90 0.7M
2022-12-29 25.86 27.00 25.78 26.82 1.4M
2022-12-28 26.53 26.86 26.06 26.06 0.9M
2022-12-27 26.58 26.91 25.96 26.71 1.0M
2022-12-26 25.99 26.56 25.60 26.40 1.0M
2022-12-23 24.90 26.34 24.90 25.68 1.0M
2022-12-22 24.65 25.51 24.44 25.04 1.2M
2022-12-21 26.01 26.01 24.64 24.65 1.4M
2022-12-20 26.29 26.61 25.74 25.84 0.7M
2022-12-19 26.78 27.04 26.43 26.43 0.7M
2022-12-16 27.89 27.89 26.94 27.05 0.9M
2022-12-15 27.01 28.11 27.01 27.99 1.4M
2022-12-14 26.64 27.29 26.31 27.00 1.3M
2022-12-13 27.04 27.18 26.37 26.38 0.9M
2022-12-12 26.45 27.19 26.44 26.96 1.0M
2022-12-09 26.61 26.76 26.31 26.57 0.9M
2022-12-08 26.76 26.91 26.43 26.64 0.9M
2022-12-07 27.06 27.28 26.43 26.62 1.7M
2022-12-06 26.79 27.56 26.79 27.05 1.4M
2022-12-05 27.27 27.39 26.58 27.03 1.3M
2022-12-02 26.61 27.55 26.60 26.94 1.4M
2022-12-01 26.46 26.99 26.36 26.61 1.3M
2022-11-30 26.94 26.99 26.08 26.20 1.5M
2022-11-29 26.46 27.21 26.46 26.92 1.2M
2022-11-28 26.67 27.29 26.45 26.69 1.3M
2022-11-25 28.23 28.82 27.06 27.06 1.8M
2022-11-24 28.78 29.52 28.31 28.50 1.4M
2022-11-23 29.87 30.24 28.53 29.14 2.3M
2022-11-22 31.45 31.62 29.94 30.01 1.9M
2022-11-21 30.50 31.65 29.89 31.29 2.2M
2022-11-18 31.32 32.36 30.81 30.81 2.7M
2022-11-17 32.18 32.26 30.81 31.39 3.5M
2022-11-16 32.91 33.20 31.50 31.50 2.7M
2022-11-15 31.68 32.56 31.44 32.50 2.7M
2022-11-14 30.89 31.81 30.56 31.81 3.0M
2022-11-11 31.21 32.29 30.51 30.60 4.0M
2022-11-10 29.54 32.82 29.52 30.45 3.1M
2022-11-09 29.98 30.71 29.64 30.00 1.9M
2022-11-08 30.05 30.57 29.07 30.41 3.0M
2022-11-07 29.21 31.68 28.70 30.31 3.8M
2022-11-04 29.07 29.36 28.29 29.16 2.1M
2022-11-03 29.54 29.90 28.35 28.94 3.3M
2022-11-02 32.79 32.86 29.30 29.99 6.0M
2022-11-01 29.26 29.29 28.17 29.15 1.2M
2022-10-31 27.02 29.57 26.43 28.61 2.5M
2022-10-28 28.50 28.99 26.39 26.61 3.0M
2022-10-27 28.46 29.14 27.86 28.14 1.2M
2022-10-26 26.72 28.49 26.72 28.23 1.8M
2022-10-25 27.48 27.52 26.01 26.72 1.2M
2022-10-24 28.57 29.06 27.33 27.33 1.4M
2022-10-21 29.29 29.29 27.71 28.42 1.7M
2022-10-20 29.14 29.86 28.24 29.07 1.8M
2022-10-19 26.44 29.64 26.44 29.09 2.0M
2022-10-18 27.41 27.75 26.64 26.98 1.2M
2022-10-17 26.96 27.59 26.51 27.41 0.9M
2022-10-14 25.87 27.06 25.87 27.01 1.0M
2022-10-13 25.02 26.18 25.02 25.70 1.0M
2022-10-12 25.00 25.49 24.29 25.36 1.1M
2022-10-11 24.83 25.24 24.59 24.71 0.6M
2022-10-10 26.43 26.69 24.64 24.83 1.5M
2022-09-30 26.71 27.22 26.43 26.43 0.8M
2022-09-29 28.44 28.54 26.47 26.63 1.4M
2022-09-28 29.96 29.96 27.93 28.13 1.1M
2022-09-27 29.09 29.99 28.36 29.61 1.1M
2022-09-26 30.00 30.44 28.61 28.91 1.4M
2022-09-23 30.56 31.19 29.57 30.49 1.7M
2022-09-22 29.07 30.76 28.72 30.03 1.2M
2022-09-21 29.76 29.86 28.20 29.24 1.0M
2022-09-20 28.16 29.99 28.16 29.51 1.6M
2022-09-19 30.21 30.36 28.02 28.45 2.2M
2022-09-16 30.09 31.51 29.76 30.02 2.4M
2022-09-15 28.57 30.32 28.54 30.12 3.4M
2022-09-14 28.58 28.64 27.89 28.54 0.9M
2022-09-13 28.64 28.90 28.36 28.58 0.9M
2022-09-09 28.76 29.04 28.22 28.36 1.2M
2022-09-08 28.81 29.44 28.52 28.76 1.1M
2022-09-07 28.49 29.58 28.29 28.76 1.4M
2022-09-06 29.68 29.95 28.26 28.57 2.2M
2022-09-05 30.38 30.64 29.20 29.68 1.3M
2022-09-02 29.14 30.28 29.11 29.74 1.1M
2022-09-01 30.29 30.86 29.06 29.16 1.0M
2022-08-31 31.64 31.76 29.95 30.10 1.2M
2022-08-30 32.54 32.78 31.41 31.63 0.9M
2022-08-29 31.59 32.97 30.95 32.18 1.5M
2022-08-26 32.93 34.06 31.79 31.91 2.5M
2022-08-25 33.49 35.28 33.07 33.19 3.0M
2022-08-24 35.76 36.29 33.54 34.16 3.6M
2022-08-23 35.73 36.81 35.35 35.71 1.9M
2022-08-22 36.19 37.35 35.28 36.06 2.6M
2022-08-19 36.73 37.01 35.71 36.46 2.3M
2022-08-18 36.50 37.46 35.19 36.42 3.9M
2022-08-17 35.67 37.61 34.42 36.50 5.2M
2022-08-16 31.97 37.14 31.97 35.00 5.2M
2022-08-15 32.04 33.21 31.16 32.41 1.8M
2022-08-12 33.11 33.29 31.92 32.24 1.8M
2022-08-11 32.74 33.93 32.18 33.21 3.1M
2022-08-10 30.96 33.06 30.24 32.78 4.2M
2022-08-09 30.67 30.86 30.06 30.59 1.6M
2022-08-08 30.91 31.07 29.58 30.79 2.7M
2022-08-05 30.41 31.10 30.00 31.10 2.2M
2022-08-04 30.19 31.00 29.95 30.41 2.0M
2022-08-03 31.03 32.00 29.81 30.09 4.5M
2022-08-02 31.90 32.44 30.81 30.89 3.6M
2022-08-01 31.24 33.57 30.29 32.29 7.1M
2022-07-29 29.40 31.79 28.62 30.94 7.3M
2022-07-28 26.81 29.79 26.81 29.04 6.3M
2022-07-27 26.72 27.36 26.14 26.61 2.7M
2022-07-26 24.36 26.75 24.36 26.71 4.1M
2022-07-25 24.76 25.02 24.30 24.40 0.9M
2022-07-22 25.42 25.77 24.50 24.76 1.0M
2022-07-21 25.36 25.87 25.02 25.43 1.1M
2022-07-20 25.71 25.79 25.18 25.39 1.2M
2022-07-19 24.62 25.56 24.29 25.54 1.9M
2022-07-18 23.51 24.66 23.51 24.56 1.1M
2022-07-15 24.83 24.86 23.98 23.98 0.9M
2022-07-14 24.10 24.83 23.95 24.64 0.9M
2022-07-13 23.86 24.38 23.86 24.07 0.9M
2022-07-12 24.90 25.15 23.87 23.94 1.7M
2022-07-11 26.21 26.23 24.87 25.15 1.9M
2022-07-08 25.88 26.99 25.74 26.32 1.3M
2022-07-07 26.07 26.32 25.60 25.74 1.0M
2022-07-06 26.39 26.71 25.82 26.12 1.0M
2022-07-05 27.00 27.26 25.95 26.12 1.2M
2022-07-04 27.38 27.38 26.46 27.02 1.2M
2022-07-01 28.14 28.43 26.93 27.16 2.3M
2022-06-30 28.07 28.89 27.93 28.18 2.2M
2022-06-29 28.09 28.93 27.64 28.10 2.4M
2022-06-28 28.14 28.41 27.41 28.40 1.8M
2022-06-27 28.51 28.93 27.97 28.07 2.6M
2022-06-24 28.93 29.04 27.86 28.23 3.6M
2022-06-23 28.46 29.79 27.50 28.93 5.3M
2022-06-22 28.43 31.27 27.99 27.99 6.5M
2022-06-21 26.57 27.36 26.32 26.70 1.7M
2022-06-20 26.79 27.16 26.36 26.79 1.4M
2022-06-17 27.39 27.71 26.25 26.71 2.3M
2022-06-16 25.92 27.69 25.61 27.57 3.0M
2022-06-15 25.72 26.31 25.52 25.77 1.8M
2022-06-14 25.64 25.70 24.99 25.48 1.6M
2022-06-13 25.41 26.64 24.98 26.14 2.2M
2022-06-10 25.06 25.74 25.01 25.13 2.2M
2022-06-09 27.27 27.38 24.93 25.11 3.3M
2022-06-08 27.71 28.33 26.59 27.16 2.6M
2022-06-07 28.93 29.18 27.77 28.09 2.9M
2022-06-06 27.66 29.12 27.50 28.61 4.7M
2022-06-02 25.72 27.68 25.36 27.66 4.1M
2022-06-01 24.79 25.98 24.11 25.72 4.3M
2022-05-31 22.49 25.57 21.70 24.81 4.2M
2022-05-30 22.54 22.77 21.99 22.27 1.1M
2022-05-27 22.86 23.16 22.16 22.42 1.2M
2022-05-26 22.83 23.06 21.92 22.88 1.1M
2022-05-25 22.64 22.86 22.29 22.71 1.0M
2022-05-24 24.16 24.29 22.50 22.50 1.3M
2022-05-23 23.82 24.34 23.79 24.18 1.1M
2022-05-20 23.33 24.00 23.01 23.71 1.0M
2022-05-19 22.86 23.33 22.86 23.09 0.9M
2022-05-18 23.30 23.74 23.07 23.15 1.0M
2022-05-17 23.50 23.79 22.87 23.13 1.1M
2022-05-16 23.70 23.94 23.25 23.32 1.1M
2022-05-13 23.46 24.44 23.25 23.45 1.2M
2022-05-12 22.86 24.16 22.86 23.59 1.3M
2022-05-11 23.16 24.06 23.00 23.01 1.4M
2022-05-10 22.61 23.32 22.00 23.14 1.1M
2022-05-09 22.75 23.19 22.50 22.72 1.0M
2022-05-06 21.92 23.55 21.71 22.79 1.6M
2022-05-05 22.38 22.82 21.82 22.40 1.0M
2022-04-29 21.73 22.63 21.45 22.25 1.4M
2022-04-28 22.29 22.55 21.14 21.37 1.6M
2022-04-27 21.39 22.64 20.93 22.33 1.8M
2022-04-26 21.79 23.92 21.36 21.52 2.3M
2022-04-25 25.79 26.07 22.98 23.34 2.1M
2022-04-22 27.00 27.52 26.26 26.29 1.3M
2022-04-21 27.63 28.31 26.93 27.01 1.3M
2022-04-20 28.91 29.62 27.79 28.07 1.7M
2022-04-19 28.81 29.86 28.57 28.79 1.2M
2022-04-18 27.91 29.38 27.86 29.17 1.2M
2022-04-15 29.29 29.37 28.23 28.78 1.4M
2022-04-14 29.82 29.95 29.21 29.43 1.1M
2022-04-13 31.08 31.08 29.57 29.64 1.3M
2022-04-12 29.87 31.24 29.46 31.08 1.3M
2022-04-11 31.51 31.51 29.52 29.61 1.6M
2022-04-08 32.84 33.06 31.32 31.43 1.5M
2022-04-07 34.21 34.50 32.84 32.84 1.3M
2022-04-06 33.35 36.04 33.35 34.09 2.5M
2022-04-01 32.78 33.74 32.20 33.35 1.4M
2022-03-31 33.92 34.02 32.84 32.93 1.4M
2022-03-30 33.11 34.36 32.19 34.00 2.1M
2022-03-29 34.56 34.92 32.57 33.13 2.1M
2022-03-28 33.60 34.78 32.93 34.02 2.2M
2022-03-25 33.37 34.49 33.21 33.56 1.4M
2022-03-24 33.50 33.67 32.46 33.11 1.6M
2022-03-23 33.43 34.26 32.87 34.06 1.6M
2022-03-22 33.34 33.95 32.66 33.43 1.7M
2022-03-21 32.70 33.70 32.19 33.54 1.7M
2022-03-18 33.43 33.48 32.23 32.62 1.6M
2022-03-17 32.79 34.11 32.79 33.73 1.8M
2022-03-16 31.60 32.60 30.55 32.49 1.9M
2022-03-15 33.03 33.07 31.14 31.14 1.8M
2022-03-14 32.86 33.68 32.54 33.09 1.6M
2022-03-11 32.64 33.90 32.13 33.70 1.6M
2022-03-10 34.28 34.66 32.94 33.16 2.0M
2022-03-09 34.56 34.57 31.89 33.18 2.4M
2022-03-08 34.65 35.14 33.65 34.10 2.5M
2022-03-07 35.51 35.51 34.14 34.57 2.2M
2022-03-04 35.94 36.64 35.31 35.49 3.1M
2022-03-03 37.27 37.48 35.64 35.89 2.8M
2022-03-02 52.97 52.97 51.18 51.99 1.4M
2022-03-01 51.71 53.67 51.30 53.05 2.7M
2022-02-28 50.00 53.62 49.50 51.03 5.0M
2022-02-25 54.57 55.64 53.90 53.92 1.0M
2022-02-24 57.11 57.48 52.73 54.30 2.3M
2022-02-23 56.34 58.11 55.60 57.67 1.1M
2022-02-22 57.17 57.30 55.00 56.22 1.8M
2022-02-21 55.93 57.58 55.79 57.53 1.2M
2022-02-18 56.53 57.38 55.30 56.10 1.5M
2022-02-17 57.59 57.84 56.24 56.57 1.1M
2022-02-16 58.18 58.88 56.68 58.00 1.6M
2022-02-15 57.48 59.00 56.77 57.10 1.1M
2022-02-14 58.17 59.01 56.35 56.75 1.2M
2022-02-11 62.03 62.89 58.35 58.50 1.9M
2022-02-10 65.20 65.49 61.12 61.98 1.5M
2022-02-09 65.43 66.11 64.46 65.17 0.8M
2022-02-08 66.55 67.54 63.10 65.35 1.1M
2022-02-07 70.55 70.93 65.60 66.70 1.0M
2022-01-28 67.28 70.41 66.49 67.90 1.2M
2022-01-27 70.36 70.74 67.00 67.13 1.1M
2022-01-26 71.00 72.32 68.60 70.10 1.9M
2022-01-25 75.00 75.89 70.75 70.95 1.9M
2022-01-24 75.11 76.43 72.01 74.74 2.3M
2022-01-21 85.38 87.20 75.11 76.00 3.0M
2022-01-20 83.65 89.99 82.80 85.38 2.0M
2022-01-19 83.03 87.03 82.54 84.51 1.4M
2022-01-18 88.66 89.84 82.67 84.12 3.0M
2022-01-17 83.00 93.00 82.00 92.32 3.0M
2022-01-14 81.05 84.22 80.25 81.40 1.4M
2022-01-13 82.79 83.66 79.77 82.35 1.9M
2022-01-12 82.55 84.10 80.72 81.98 2.0M
2022-01-11 86.90 87.01 82.88 83.41 2.3M
2022-01-10 87.67 91.99 86.02 86.90 2.4M
2022-01-07 90.09 92.71 85.17 85.17 2.9M
2022-01-06 89.00 91.00 85.66 88.99 2.9M
2022-01-05 93.00 98.60 88.96 89.55 5.9M
2022-01-04 79.90 92.18 79.71 89.65 6.6M