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
2023-12-29 34.77 36.38 34.61 36.16 5.0M
2023-12-28 34.66 35.50 33.73 34.98 4.5M
2023-12-27 33.64 35.40 33.26 34.65 5.1M
2023-12-26 34.39 34.39 32.59 33.69 4.1M
2023-12-25 34.39 34.87 33.38 33.84 3.7M
2023-12-22 37.70 37.99 34.13 34.40 8.5M
2023-12-21 36.34 38.26 35.66 37.43 6.5M
2023-12-20 38.30 38.33 36.02 36.66 5.5M
2023-12-19 37.42 38.83 36.90 38.27 6.1M
2023-12-18 36.93 38.90 36.88 37.49 5.8M
2023-12-15 37.84 39.00 35.83 37.50 8.8M
2023-12-14 40.80 40.80 37.30 38.00 12.6M
2023-12-13 40.91 43.30 40.30 41.68 17.7M
2023-12-12 40.00 41.37 38.83 40.48 14.5M
2023-12-11 39.65 40.44 38.59 40.23 17.6M
2023-12-08 42.00 45.79 38.33 41.00 25.8M
2023-12-07 32.48 38.16 32.48 38.16 10.9M
2023-12-06 31.00 32.23 30.55 31.80 2.6M
2023-12-05 33.12 33.30 31.12 31.12 3.0M
2023-12-04 33.45 35.88 33.33 33.44 4.4M
2023-12-01 30.93 33.66 30.93 33.45 3.7M
2023-11-30 31.31 31.93 30.73 31.15 1.2M
2023-11-29 31.95 32.15 31.31 31.46 1.2M
2023-11-28 32.08 32.50 31.53 31.94 1.2M
2023-11-27 31.90 32.20 31.53 32.01 1.4M
2023-11-24 33.03 33.18 31.60 31.95 1.5M
2023-11-23 33.64 33.64 32.30 33.03 1.4M
2023-11-22 33.53 34.13 32.91 32.92 1.4M
2023-11-21 34.32 34.33 33.40 33.53 1.7M
2023-11-20 34.10 34.50 33.72 34.21 1.8M
2023-11-17 34.34 34.34 33.56 33.84 1.7M
2023-11-16 34.70 34.89 33.83 34.16 1.8M
2023-11-15 34.50 34.75 33.80 34.67 2.8M
2023-11-14 33.12 34.27 32.93 34.23 3.2M
2023-11-13 32.94 33.80 32.72 33.11 2.2M
2023-11-10 33.51 33.72 32.70 32.75 2.1M
2023-11-09 34.56 34.75 33.36 33.51 2.5M
2023-11-08 34.50 34.83 33.03 34.53 5.6M
2023-11-07 32.22 34.30 31.50 33.63 5.0M
2023-11-06 30.37 32.08 30.37 31.81 3.1M
2023-11-03 29.57 30.89 29.26 30.30 2.0M
2023-11-02 29.49 30.28 29.22 29.22 1.6M
2023-11-01 30.68 30.72 29.53 29.65 3.2M
2023-10-31 29.53 32.20 29.41 30.66 5.0M
2023-10-30 28.61 29.74 28.13 29.53 2.5M
2023-10-27 29.00 29.05 28.34 28.79 2.4M
2023-10-26 29.01 29.56 28.61 29.01 1.7M
2023-10-25 28.36 29.45 28.14 29.07 2.1M
2023-10-24 28.00 28.74 27.54 28.36 1.5M
2023-10-23 28.95 28.95 27.39 27.61 1.7M
2023-10-20 30.23 30.59 28.77 29.00 1.8M
2023-10-19 29.90 31.30 29.90 30.19 1.9M
2023-10-18 31.35 31.35 29.90 30.09 2.0M
2023-10-17 31.56 32.00 31.00 31.30 1.6M
2023-10-16 32.25 32.29 31.39 31.56 1.8M
2023-10-13 33.00 33.09 31.50 31.98 2.9M
2023-10-12 34.07 34.22 32.68 33.20 2.6M
2023-10-11 32.80 34.75 32.20 34.04 5.2M
2023-10-10 32.42 33.25 32.35 32.80 3.2M
2023-10-09 33.01 33.29 31.77 32.28 3.5M
2023-09-28 32.61 33.40 32.31 33.01 3.5M
2023-09-27 33.50 33.50 32.15 32.28 4.7M
2023-09-26 33.92 35.50 33.33 33.58 8.2M
2023-09-25 32.30 33.19 31.85 32.56 4.6M
2023-09-22 30.30 32.00 30.30 31.79 3.5M
2023-09-21 30.00 31.19 29.99 30.60 2.7M
2023-09-20 31.40 31.86 30.22 30.30 3.7M
2023-09-19 30.97 33.07 29.95 32.30 5.0M
2023-09-18 30.39 31.65 30.39 31.19 3.2M
2023-09-15 30.53 31.17 30.38 30.66 3.0M
2023-09-14 33.32 33.32 30.19 30.68 5.3M
2023-09-13 34.57 35.10 32.44 32.99 5.9M
2023-09-12 35.77 36.12 34.50 34.73 7.4M
2023-09-11 36.52 39.50 36.51 36.70 12.1M
2023-09-08 31.59 38.00 31.02 35.31 7.7M
2023-09-07 32.30 32.91 31.82 31.85 2.4M
2023-09-06 31.40 32.14 30.80 32.05 1.8M
2023-09-05 31.34 31.60 30.94 31.02 1.3M
2023-09-04 31.60 31.93 30.70 31.33 2.1M
2023-09-01 32.32 32.50 31.28 31.47 1.2M
2023-08-31 32.27 32.49 31.59 32.24 2.1M
2023-08-30 31.01 32.51 30.91 32.31 2.8M
2023-08-29 28.65 31.19 28.50 30.79 3.4M
2023-08-28 29.82 30.10 28.54 28.56 2.9M
2023-08-25 29.00 29.99 27.99 28.28 2.0M
2023-08-24 30.00 30.68 29.54 29.88 1.6M
2023-08-23 30.85 30.90 29.70 29.88 1.7M
2023-08-22 30.73 31.88 29.80 30.86 2.7M
2023-08-21 30.40 31.55 30.33 30.51 1.7M
2023-08-18 31.26 31.66 30.15 30.33 1.5M
2023-08-17 30.33 31.83 30.30 31.18 1.7M
2023-08-16 31.60 31.68 30.67 30.69 1.0M
2023-08-15 32.50 32.72 31.39 31.70 1.3M
2023-08-14 30.93 32.62 30.78 32.46 1.7M
2023-08-11 32.82 32.82 31.06 31.18 1.3M
2023-08-10 31.60 32.60 31.49 32.40 1.5M
2023-08-09 32.33 33.18 31.61 31.69 1.7M
2023-08-08 33.46 34.10 32.53 32.68 1.8M
2023-08-07 33.79 33.94 33.20 33.25 1.4M
2023-08-04 32.61 33.87 32.61 33.61 1.6M
2023-08-03 32.81 33.03 32.40 32.84 0.7M
2023-08-02 32.83 33.08 32.54 32.81 0.8M
2023-08-01 33.12 33.58 32.73 32.83 1.0M
2023-07-31 33.14 33.68 32.57 33.50 1.0M
2023-07-28 32.80 33.15 32.19 32.98 0.9M
2023-07-27 33.13 33.74 32.70 32.72 1.1M
2023-07-26 34.52 34.58 33.15 33.32 1.1M
2023-07-25 33.81 34.66 33.39 34.36 1.4M
2023-07-24 33.33 34.06 32.81 33.64 0.9M
2023-07-21 33.51 34.00 33.03 33.05 1.0M
2023-07-20 35.05 35.15 33.51 33.76 1.4M
2023-07-19 34.67 35.14 34.38 34.53 1.2M
2023-07-18 34.37 34.96 33.82 34.64 1.8M
2023-07-17 34.58 34.99 34.02 34.52 1.8M
2023-07-14 33.52 35.12 33.48 34.60 2.6M
2023-07-13 33.40 34.10 32.79 33.79 2.1M
2023-07-12 33.60 33.97 32.76 32.79 1.9M
2023-07-11 33.62 34.18 33.58 33.62 1.6M
2023-07-10 33.85 34.44 33.50 33.80 1.9M
2023-07-07 34.47 34.47 33.00 33.56 2.4M
2023-07-06 34.66 35.45 34.00 34.47 2.2M
2023-07-05 35.55 35.98 34.55 34.66 2.4M
2023-07-04 35.04 35.90 34.79 35.52 2.6M
2023-07-03 36.08 36.23 34.10 35.05 3.6M
2023-06-30 35.80 36.26 35.40 35.84 2.3M
2023-06-29 36.00 36.79 35.40 36.08 2.7M
2023-06-28 36.92 36.93 34.80 36.08 2.9M
2023-06-27 35.41 36.84 35.28 36.74 4.9M
2023-06-26 40.53 40.92 35.00 35.00 8.6M
2023-06-21 46.06 46.11 42.96 42.97 4.5M
2023-06-20 47.21 47.21 45.36 45.89 5.1M
2023-06-19 44.79 47.05 44.30 46.90 7.2M
2023-06-16 42.99 45.29 42.36 45.07 5.2M
2023-06-15 44.21 45.36 43.58 43.61 4.4M
2023-06-14 44.91 45.34 43.66 44.14 5.3M
2023-06-13 42.14 44.07 42.00 43.75 4.1M
2023-06-12 44.31 44.31 42.64 42.86 3.4M
2023-06-09 42.54 44.19 42.19 44.13 3.9M
2023-06-08 43.51 43.52 41.68 42.55 3.5M
2023-06-07 43.49 43.76 42.42 43.57 3.9M
2023-06-06 44.74 44.98 42.42 42.46 5.7M
2023-06-05 44.56 45.84 43.21 44.75 5.5M
2023-06-02 44.23 46.11 43.58 45.14 7.4M
2023-06-01 43.29 44.89 43.00 43.78 7.1M
2023-05-31 43.49 44.78 42.89 43.52 8.6M
2023-05-30 40.64 42.50 39.86 42.39 4.5M
2023-05-29 40.47 41.79 40.27 41.22 3.6M
2023-05-26 38.27 40.91 37.82 40.71 4.0M
2023-05-25 38.16 39.26 37.07 38.27 2.6M
2023-05-24 38.24 38.80 37.74 38.32 3.0M
2023-05-23 39.09 39.64 38.29 38.61 2.0M
2023-05-22 39.20 39.60 38.57 39.31 2.6M
2023-05-19 40.64 40.99 39.05 39.21 3.9M
2023-05-18 39.29 41.27 38.79 40.71 4.7M
2023-05-17 38.34 39.43 37.94 39.29 4.5M
2023-05-16 39.23 39.41 36.79 37.70 6.7M
2023-05-15 43.29 44.14 37.98 39.41 8.8M
2023-05-12 40.04 44.14 39.79 42.36 10.7M
2023-05-11 40.13 41.46 39.03 39.94 4.7M
2023-05-10 38.64 40.81 38.58 39.54 3.7M
2023-05-09 39.09 40.69 39.04 39.08 3.5M
2023-05-08 40.02 40.32 38.56 39.64 4.1M
2023-05-05 38.56 40.86 38.32 40.02 5.3M
2023-05-04 40.06 40.54 37.63 38.59 3.3M
2023-04-28 39.45 41.18 38.99 40.34 4.1M
2023-04-27 39.91 41.14 39.14 39.45 3.4M
2023-04-26 41.79 42.28 39.79 40.51 4.5M
2023-04-25 44.21 44.21 40.71 41.35 7.4M
2023-04-24 44.31 44.97 43.59 43.91 3.7M
2023-04-21 47.86 48.21 43.57 43.58 6.5M
2023-04-20 46.36 48.26 46.06 47.66 5.7M
2023-04-19 46.89 47.91 46.06 46.43 3.9M
2023-04-18 46.79 47.85 45.65 46.91 4.2M
2023-04-17 47.14 48.31 46.14 46.91 5.2M
2023-04-14 49.73 50.13 47.14 47.71 6.3M
2023-04-13 49.70 52.36 48.93 49.64 7.0M
2023-04-12 48.45 50.64 48.00 50.51 6.7M
2023-04-11 49.39 50.55 47.24 48.38 7.6M
2023-04-10 55.57 57.57 49.19 49.86 12.5M
2023-04-07 52.72 53.78 51.43 52.71 7.2M
2023-04-06 54.65 56.24 51.59 52.14 11.6M
2023-04-04 62.50 63.49 55.36 58.21 13.3M
2023-04-03 61.49 64.49 58.21 64.30 10.9M
2023-03-31 58.89 63.77 56.43 62.00 8.0M
2023-03-30 61.09 61.14 56.41 58.24 8.2M
2023-03-29 61.93 63.64 59.70 61.07 8.3M
2023-03-28 63.57 69.99 58.81 60.49 10.7M
2023-03-27 59.99 67.84 57.54 66.43 10.3M
2023-03-24 56.69 63.49 56.14 59.97 10.3M
2023-03-23 54.26 61.42 53.57 57.53 10.8M
2023-03-22 50.47 54.90 48.20 54.56 9.9M
2023-03-21 47.14 52.86 47.14 51.54 8.2M
2023-03-20 53.39 53.39 48.57 48.84 10.0M
2023-03-17 48.59 56.26 48.57 52.46 12.5M
2023-03-16 45.14 51.79 43.57 50.00 14.0M
2023-03-15 49.64 49.64 43.96 44.99 10.7M
2023-03-14 50.55 52.24 47.87 48.60 9.4M
2023-03-13 51.60 53.20 48.01 51.79 13.2M
2023-03-10 47.14 53.71 46.06 51.07 18.0M
2023-03-09 44.41 46.07 43.29 44.97 10.0M
2023-03-08 45.00 46.71 43.04 45.86 13.7M
2023-03-07 52.49 53.33 45.07 45.31 17.0M
2023-03-06 51.03 54.29 50.15 51.91 14.2M
2023-03-03 53.57 54.26 48.64 50.36 15.1M
2023-03-02 51.43 56.43 50.34 55.71 16.7M
2023-03-01 40.71 47.10 40.06 47.10 9.8M
2023-02-28 36.96 39.25 36.61 39.25 5.5M
2023-02-27 36.88 37.86 36.19 37.73 5.7M
2023-02-24 33.66 38.96 33.52 37.13 8.4M
2023-02-23 32.12 33.64 31.80 33.33 9.1M
2023-02-22 30.64 31.21 30.10 30.93 1.8M
2023-02-21 31.24 31.49 30.30 30.61 2.5M
2023-02-20 30.71 31.41 30.50 31.25 2.5M
2023-02-17 32.14 32.63 30.83 30.93 4.5M
2023-02-16 33.77 34.49 32.25 32.34 4.6M
2023-02-15 32.34 33.44 32.31 32.96 2.6M
2023-02-14 33.32 33.69 32.24 32.63 2.4M
2023-02-13 33.21 33.90 32.42 33.18 4.6M
2023-02-10 34.06 35.55 33.20 33.59 4.3M
2023-02-09 33.56 34.57 32.63 34.19 3.4M
2023-02-08 34.92 34.92 32.86 33.83 5.1M
2023-02-07 32.02 35.97 32.02 34.92 7.2M
2023-02-06 32.74 34.41 32.15 33.24 6.9M
2023-02-03 30.67 33.57 30.34 33.01 5.8M
2023-02-02 31.53 32.50 30.58 30.67 4.0M
2023-02-01 28.81 32.13 28.58 31.75 5.3M
2023-01-31 28.56 28.56 27.71 27.87 1.9M
2023-01-30 28.24 28.99 28.11 28.74 2.1M
2023-01-20 27.64 28.29 27.40 27.56 1.5M
2023-01-19 26.84 27.58 26.64 27.51 1.3M
2023-01-18 26.33 26.96 26.22 26.78 0.6M
2023-01-17 26.56 26.94 26.29 26.42 0.7M
2023-01-16 25.71 26.78 25.71 26.46 1.1M
2023-01-13 26.05 26.05 25.43 25.71 0.5M
2023-01-12 25.69 26.17 25.43 25.84 0.7M
2023-01-11 26.64 26.71 25.61 25.69 1.1M
2023-01-10 26.57 27.07 26.43 26.59 0.9M
2023-01-09 26.93 27.61 26.64 26.82 1.0M
2023-01-06 27.24 27.48 26.81 26.89 1.0M
2023-01-05 27.79 27.79 27.04 27.24 1.1M
2023-01-04 27.71 27.77 27.15 27.49 0.8M
2023-01-03 26.67 27.58 26.63 27.46 0.9M