鸿泉物联

688288
🏛️ 中国 →
29.45
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 30.19 30.22 29.89 30.01 147.7K
09:35 30.01 30.10 29.96 30.05 70.0K
09:40 30.05 30.22 30.03 30.22 42.3K
09:45 30.14 30.16 29.96 29.99 150.1K
09:50 30.00 30.00 29.76 29.79 119.4K
09:55 29.77 29.97 29.72 29.93 92.0K
10:00 29.90 29.97 29.80 29.94 64.6K
10:05 29.95 30.36 29.90 30.31 44.2K
10:10 30.29 30.35 30.09 30.23 45.5K
10:15 30.23 30.36 30.20 30.20 38.6K
10:20 30.20 30.32 30.12 30.30 37.5K
10:25 30.30 30.33 30.20 30.21 25.5K
10:30 30.21 30.22 30.11 30.17 28.0K
10:35 30.15 30.17 30.07 30.11 68.2K
10:40 30.08 30.08 30.02 30.06 18.1K
10:45 30.12 30.17 30.07 30.14 16.9K
10:50 30.11 30.17 30.02 30.08 16.1K
10:55 30.11 30.13 30.06 30.08 19.8K
11:00 30.08 30.21 30.08 30.17 14.1K
11:05 30.17 30.17 30.07 30.10 23.0K
11:10 30.13 30.16 30.10 30.16 19.7K
11:15 30.13 30.17 30.04 30.06 14.8K
11:20 30.05 30.13 30.04 30.08 23.1K
11:25 30.07 30.12 30.06 30.11 10.7K
13:00 30.09 30.13 30.00 30.02 36.8K
13:05 30.01 30.03 29.97 30.00 16.3K
13:10 29.99 30.01 29.96 30.01 12.8K
13:15 30.02 30.04 29.96 29.99 11.1K
13:20 29.99 30.02 29.95 29.95 18.6K
13:25 29.93 29.96 29.90 29.90 20.4K
13:30 29.90 29.92 29.80 29.81 50.4K
13:35 29.81 29.82 29.75 29.77 31.5K
13:40 29.74 29.76 29.72 29.72 20.5K
13:45 29.72 29.73 29.67 29.73 41.7K
13:50 29.73 29.73 29.59 29.64 50.5K
13:55 29.64 29.64 29.55 29.55 54.7K
14:00 29.54 29.66 29.53 29.66 48.3K
14:05 29.65 29.66 29.60 29.66 13.9K
14:10 29.65 29.66 29.59 29.61 35.9K
14:15 29.57 29.66 29.57 29.65 18.0K
14:20 29.65 29.72 29.55 29.55 47.6K
14:25 29.55 29.64 29.51 29.57 28.8K
14:30 29.57 29.65 29.48 29.55 61.9K
14:35 29.52 29.58 29.47 29.48 48.3K
14:40 29.50 29.63 29.49 29.59 27.2K
14:45 29.59 29.68 29.55 29.56 53.1K
14:50 29.56 29.59 29.50 29.50 35.2K
14:55 29.49 29.51 29.45 29.45 18.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 30.19 30.37 29.45 29.45 2.0M
2025-09-25 31.10 31.73 30.41 30.48 2.1M
2025-09-24 30.29 31.57 29.63 31.10 2.6M
2025-09-23 30.73 30.98 29.31 30.09 2.3M
2025-09-22 30.50 31.49 30.50 30.83 2.4M
2025-09-19 30.99 31.48 29.98 30.67 3.5M
2025-09-18 32.65 33.33 30.43 31.08 4.3M
2025-09-17 30.98 33.62 30.91 32.36 4.8M
2025-09-16 29.40 31.80 29.32 31.28 4.9M
2025-09-15 29.22 30.49 29.22 29.29 2.8M
2025-09-12 29.81 29.94 28.94 29.14 2.0M
2025-09-11 28.63 30.28 28.13 29.80 3.1M
2025-09-10 28.55 28.85 28.10 28.55 1.6M
2025-09-09 29.32 29.55 28.29 28.43 1.6M
2025-09-08 29.41 29.52 28.89 29.36 1.6M
2025-09-05 28.65 29.45 28.32 29.37 1.8M
2025-09-04 28.85 29.48 28.10 28.51 2.5M
2025-09-03 29.98 30.00 28.55 28.76 2.4M
2025-09-02 31.47 31.53 29.35 29.81 3.6M
2025-09-01 31.50 32.41 31.22 31.41 3.5M
2025-08-29 32.29 32.41 30.85 31.54 3.8M
2025-08-28 32.06 33.20 31.24 32.44 4.7M
2025-08-27 32.59 35.00 32.10 32.15 6.1M
2025-08-26 32.00 32.56 31.48 32.38 2.9M
2025-08-25 31.92 32.90 31.59 32.00 3.4M
2025-08-22 31.64 32.05 31.30 31.75 1.9M
2025-08-21 32.19 32.72 31.44 31.58 2.1M
2025-08-20 31.26 31.96 30.55 31.80 2.7M
2025-08-19 31.44 31.67 31.02 31.31 1.8M
2025-08-18 30.96 31.60 30.76 31.29 2.5M
2025-08-15 30.61 31.20 30.52 30.96 1.7M
2025-08-14 31.74 32.58 30.69 30.73 2.7M
2025-08-13 31.83 32.09 31.00 31.73 2.2M
2025-08-12 31.20 31.98 30.75 31.50 2.4M
2025-08-11 30.20 31.41 30.15 31.27 2.4M
2025-08-08 31.13 31.15 29.83 30.28 3.4M
2025-08-07 30.90 31.46 30.70 31.22 2.6M
2025-08-06 30.56 30.97 30.35 30.90 2.2M
2025-08-05 30.35 31.08 30.28 30.51 1.9M
2025-08-04 30.48 30.55 29.90 30.48 2.6M
2025-08-01 29.28 30.76 28.97 30.50 4.6M
2025-07-31 29.15 29.99 28.98 29.10 3.1M
2025-07-30 29.67 29.81 28.54 29.04 2.8M
2025-07-29 29.20 30.34 29.03 29.85 4.1M
2025-07-28 28.94 29.11 28.58 28.95 2.1M
2025-07-25 28.69 28.80 28.31 28.71 1.6M
2025-07-24 28.69 28.91 28.44 28.58 1.7M
2025-07-23 28.81 29.08 28.43 28.46 2.8M
2025-07-22 29.89 30.08 28.68 28.96 4.3M
2025-07-21 28.72 29.79 28.36 29.65 3.1M
2025-07-18 28.68 29.61 28.65 28.99 2.9M
2025-07-17 28.12 29.64 28.07 28.82 2.8M
2025-07-16 27.60 29.31 27.53 28.50 3.0M
2025-07-15 28.49 28.50 27.35 27.66 2.5M
2025-07-14 28.58 28.58 27.68 28.20 1.9M
2025-07-11 27.55 28.75 27.33 28.50 2.6M
2025-07-10 27.29 27.79 27.19 27.41 1.3M
2025-07-09 27.67 27.87 27.34 27.42 1.2M
2025-07-08 27.80 27.93 27.50 27.58 1.3M
2025-07-07 27.48 27.95 27.35 27.61 1.0M
2025-07-04 28.10 28.32 27.38 27.55 1.8M
2025-07-03 28.00 28.84 28.00 28.37 1.2M
2025-07-02 29.00 29.10 27.90 28.19 1.8M
2025-07-01 28.94 29.41 28.60 28.98 2.0M
2025-06-30 29.39 29.39 28.65 29.01 1.8M
2025-06-27 28.88 29.49 28.55 28.70 1.7M
2025-06-26 29.25 29.64 28.67 28.85 2.1M
2025-06-25 29.17 29.60 28.51 29.42 2.8M
2025-06-24 28.25 29.69 28.05 29.64 3.2M
2025-06-23 27.39 27.90 27.19 27.74 1.4M
2025-06-20 27.86 28.12 27.35 27.41 1.3M
2025-06-19 28.80 29.30 27.60 27.69 2.1M
2025-06-18 28.41 29.20 27.95 28.87 1.6M
2025-06-17 28.47 28.65 27.60 28.28 1.9M
2025-06-16 29.45 29.45 28.24 28.33 1.8M
2025-06-13 29.10 29.53 28.62 28.73 1.6M
2025-06-12 29.81 29.81 29.11 29.39 1.1M
2025-06-11 28.81 29.90 28.81 29.65 2.2M
2025-06-10 30.50 30.62 28.24 28.81 3.5M
2025-06-09 30.63 31.03 30.29 30.57 2.0M
2025-06-06 30.66 30.82 30.15 30.50 1.2M
2025-06-05 30.10 30.90 30.01 30.70 1.8M
2025-06-04 30.11 30.82 29.96 30.40 1.9M
2025-06-03 30.00 31.09 29.80 30.11 2.7M
2025-05-30 31.61 31.80 30.21 30.37 3.4M
2025-05-29 29.92 32.49 29.52 32.28 5.2M
2025-05-28 29.22 30.39 29.22 29.51 1.7M
2025-05-27 29.78 30.11 29.18 29.39 1.4M
2025-05-26 29.21 30.27 29.21 29.83 1.6M
2025-05-23 30.12 30.40 29.35 29.54 1.6M
2025-05-22 30.30 30.53 29.78 29.85 1.3M
2025-05-21 30.65 30.68 29.69 30.33 2.3M
2025-05-20 31.18 31.20 30.31 30.35 2.7M
2025-05-19 31.48 32.90 30.92 31.14 3.2M
2025-05-16 31.00 32.15 30.77 31.55 2.5M
2025-05-15 31.03 32.44 30.56 31.20 3.2M
2025-05-14 31.52 33.42 31.00 31.09 3.9M
2025-05-13 32.62 33.08 31.67 31.83 3.0M
2025-05-12 32.87 33.28 32.28 32.53 2.2M
2025-05-09 33.70 33.70 32.14 32.47 2.5M
2025-05-08 33.80 34.49 33.18 33.72 2.4M
2025-05-07 34.80 35.73 33.40 33.73 3.2M
2025-05-06 33.49 35.02 33.30 34.43 4.2M
2025-04-30 34.99 35.40 32.80 33.49 6.4M
2025-04-29 35.00 36.50 34.10 34.81 6.2M
2025-04-28 37.44 38.47 30.00 35.50 10.8M
2025-04-25 37.00 37.06 35.67 36.20 2.5M
2025-04-24 38.08 38.46 36.36 36.71 2.9M
2025-04-23 38.10 38.69 37.07 38.14 2.7M
2025-04-22 39.26 40.44 38.01 38.25 4.2M
2025-04-21 37.00 39.08 36.60 38.88 4.7M
2025-04-18 34.59 38.48 34.10 37.62 6.4M
2025-04-17 34.55 35.79 34.33 34.56 2.8M
2025-04-16 34.30 36.28 33.93 34.96 4.9M
2025-04-15 34.53 35.48 33.15 34.20 4.8M
2025-04-14 33.65 36.14 33.65 34.87 6.0M
2025-04-11 34.04 35.50 33.20 33.72 5.4M
2025-04-10 34.99 34.99 32.32 33.57 5.3M
2025-04-09 29.46 31.85 28.33 31.30 5.4M
2025-04-08 26.73 30.70 26.73 29.99 7.2M
2025-04-07 30.00 30.04 26.36 26.78 8.2M
2025-04-03 36.00 36.71 32.66 32.95 8.6M
2025-04-02 37.41 39.76 35.94 36.99 7.8M
2025-04-01 36.88 37.80 35.82 37.07 7.5M
2025-03-31 33.28 37.59 33.22 36.16 8.4M
2025-03-28 31.96 34.49 31.96 33.42 4.9M
2025-03-27 32.07 33.77 32.07 32.08 4.7M
2025-03-26 33.89 35.39 32.66 33.00 7.3M
2025-03-25 32.80 35.49 32.55 33.06 6.8M
2025-03-24 35.00 35.37 31.69 32.86 6.7M
2025-03-21 36.12 36.16 33.33 33.44 6.8M
2025-03-20 38.00 39.80 35.48 35.50 7.9M
2025-03-19 36.90 38.90 35.99 38.40 9.8M
2025-03-18 33.84 38.98 33.84 36.00 10.5M
2025-03-17 32.30 37.37 32.08 34.16 10.7M
2025-03-14 32.30 32.95 31.36 32.00 6.0M
2025-03-13 31.18 34.49 31.18 33.50 10.5M
2025-03-12 30.06 34.00 28.55 32.38 11.0M
2025-03-11 25.60 28.38 25.30 28.34 6.6M
2025-03-10 25.88 27.20 24.91 25.95 7.6M
2025-03-07 22.38 26.30 22.38 24.74 7.8M
2025-03-06 21.23 22.40 21.23 22.20 3.1M
2025-03-05 21.02 21.43 20.51 21.23 2.4M
2025-03-04 20.44 21.14 20.32 21.08 2.0M
2025-03-03 20.45 21.35 20.18 20.50 2.5M
2025-02-28 21.56 21.87 20.30 20.45 2.9M
2025-02-27 22.42 22.56 21.23 21.56 2.9M
2025-02-26 22.69 22.84 22.22 22.59 2.9M
2025-02-25 21.53 23.70 21.35 22.77 4.0M
2025-02-24 22.15 22.46 21.51 21.82 3.5M
2025-02-21 21.38 22.30 21.06 21.99 3.1M
2025-02-20 21.13 21.56 20.84 21.42 2.5M
2025-02-19 20.35 21.06 20.26 21.05 2.0M
2025-02-18 20.99 21.16 20.22 20.35 2.9M
2025-02-17 21.46 21.65 20.81 21.19 4.1M
2025-02-14 20.99 21.86 20.79 21.46 5.3M
2025-02-13 20.90 21.20 20.23 20.64 2.5M
2025-02-12 20.76 21.46 20.66 20.89 3.3M
2025-02-11 21.22 21.22 20.55 20.86 3.0M
2025-02-10 20.22 21.28 20.00 21.17 4.5M
2025-02-07 20.58 21.05 19.99 20.37 4.7M
2025-02-06 19.72 20.66 19.42 20.58 3.5M
2025-02-05 19.59 20.25 19.45 19.80 3.2M
2025-01-27 20.45 20.45 19.12 19.12 2.8M
2025-01-24 19.25 20.12 19.11 19.96 5.1M
2025-01-23 20.35 20.85 18.99 19.32 6.6M
2025-01-22 21.26 21.50 19.93 20.08 6.4M
2025-01-21 21.51 22.50 21.15 21.55 5.0M
2025-01-20 21.80 23.50 20.86 21.59 7.3M
2025-01-17 21.24 23.79 21.00 21.60 14.3M
2025-01-16 17.53 21.24 17.53 21.24 13.3M
2025-01-15 17.20 17.98 16.61 17.70 5.2M
2025-01-14 15.81 17.50 15.81 17.10 5.4M
2025-01-13 14.43 16.73 13.92 15.65 4.2M
2025-01-10 15.26 15.46 14.45 14.54 1.7M
2025-01-09 14.80 15.61 14.77 15.19 2.1M
2025-01-08 14.96 15.12 14.25 14.89 2.1M
2025-01-07 14.57 15.10 14.36 15.07 2.3M
2025-01-06 14.45 14.66 13.74 14.25 1.8M
2025-01-03 15.52 15.67 14.45 14.61 2.5M
2025-01-02 16.10 16.38 15.24 15.43 3.2M