Hanshow Technology Co Ltd

301275
🏛️ 中国 →
53.87
最后更新: 2025-09-29
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 55.90 56.00 55.69 55.96 222.5K
09:35 55.97 55.97 55.76 55.78 80.3K
09:40 55.76 55.85 55.66 55.73 156.4K
09:45 55.75 55.79 55.62 55.66 63.8K
09:50 55.62 55.76 55.62 55.76 51.1K
09:55 55.76 55.76 55.68 55.69 21.2K
10:00 55.69 55.69 55.56 55.56 97.1K
10:05 55.57 55.57 55.38 55.46 112.1K
10:10 55.45 55.47 55.39 55.39 80.7K
10:15 55.40 55.41 55.20 55.20 120.8K
10:20 55.21 55.30 55.21 55.30 62.1K
10:25 55.30 55.30 55.25 55.29 93.2K
10:30 55.29 55.50 55.29 55.40 66.4K
10:35 55.40 55.49 55.39 55.49 28.7K
10:40 55.49 55.53 55.39 55.39 37.4K
10:45 55.39 55.70 55.39 55.67 57.0K
10:50 55.70 55.85 55.67 55.67 30.2K
10:55 55.66 55.90 55.63 55.73 68.3K
11:00 55.80 55.81 55.72 55.75 28.8K
11:05 55.78 55.80 55.73 55.73 25.0K
11:10 55.73 55.73 55.57 55.57 18.3K
11:15 55.56 55.72 55.50 55.72 21.2K
11:20 55.57 55.71 55.57 55.60 4.0K
11:25 55.60 55.60 55.45 55.45 37.7K
13:00 55.50 55.67 55.45 55.46 24.3K
13:05 55.46 55.55 55.46 55.51 11.2K
13:10 55.48 55.48 55.29 55.30 65.4K
13:15 55.28 55.44 55.25 55.44 31.3K
13:20 55.44 55.56 55.44 55.56 11.5K
13:25 55.54 55.54 55.42 55.42 12.6K
13:30 55.40 55.40 55.35 55.40 22.7K
13:35 55.37 55.42 55.35 55.42 21.6K
13:40 55.42 55.45 55.39 55.41 9.9K
13:45 55.44 55.45 55.37 55.37 26.4K
13:50 55.37 55.42 55.36 55.41 13.0K
13:55 55.41 55.45 55.37 55.40 12.7K
14:00 55.40 55.45 55.40 55.44 11.2K
14:05 55.42 55.42 55.39 55.39 15.1K
14:10 55.38 55.42 55.34 55.42 33.7K
14:15 55.42 55.42 55.39 55.42 16.8K
14:20 55.40 55.42 55.27 55.27 50.0K
14:25 55.28 55.38 55.27 55.36 16.3K
14:30 55.36 55.38 55.32 55.34 36.6K
14:35 55.31 55.35 55.28 55.35 62.2K
14:40 55.35 55.35 55.29 55.30 36.3K
14:45 55.30 55.31 55.27 55.27 49.2K
14:50 55.26 55.27 55.21 55.25 110.0K
14:55 55.26 55.30 55.26 55.27 26.6K
15:40 55.27 55.27 55.27 55.27 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 54.23 54.36 53.24 53.87 1.4M
2025-09-26 55.02 55.83 54.50 54.50 1.9M
2025-09-25 55.97 56.00 55.19 55.27 2.3M
2025-09-24 56.01 56.35 55.55 56.18 2.4M
2025-09-23 56.12 56.14 54.78 56.11 3.1M
2025-09-22 56.32 56.74 55.09 55.57 3.4M
2025-09-19 54.60 56.79 54.33 56.17 5.7M
2025-09-18 55.31 55.73 53.90 54.05 3.6M
2025-09-17 54.40 54.75 54.08 54.48 1.2M
2025-09-16 53.62 54.53 53.50 54.48 1.7M
2025-09-15 54.11 54.36 53.53 53.59 1.5M
2025-09-12 54.66 54.99 53.82 54.11 2.2M
2025-09-11 53.68 54.91 53.31 54.91 2.5M
2025-09-10 54.45 54.80 53.88 54.12 1.1M
2025-09-09 55.00 55.20 54.16 54.53 1.3M
2025-09-08 54.85 55.32 54.65 55.15 1.5M
2025-09-05 54.03 54.94 53.80 54.92 1.4M
2025-09-04 54.94 55.41 53.38 53.92 1.9M
2025-09-03 54.97 56.00 54.50 54.89 2.0M
2025-09-02 57.15 57.39 54.61 55.10 3.2M
2025-09-01 57.01 57.86 56.72 57.12 1.8M
2025-08-29 58.00 58.05 56.90 57.00 2.3M
2025-08-28 57.56 58.28 55.85 58.07 3.9M
2025-08-27 58.45 60.36 57.68 57.73 4.8M
2025-08-26 58.00 58.99 57.51 58.46 3.4M
2025-08-25 58.72 59.80 58.18 59.22 3.5M
2025-08-22 58.56 59.26 58.45 58.70 2.5M
2025-08-21 59.25 59.76 58.00 58.66 2.9M
2025-08-20 59.59 59.76 58.81 59.40 2.7M
2025-08-19 59.95 59.95 58.66 59.50 3.1M
2025-08-18 59.33 60.45 59.33 59.70 3.7M
2025-08-15 56.93 59.35 56.90 59.29 4.0M
2025-08-14 58.50 59.99 57.39 57.40 5.3M
2025-08-13 57.17 57.87 57.05 57.66 1.8M
2025-08-12 57.50 57.55 56.56 57.41 1.5M
2025-08-11 56.61 57.50 56.61 57.43 1.7M
2025-08-08 56.96 57.39 56.41 56.95 1.6M
2025-08-07 57.21 57.62 56.90 57.20 1.9M
2025-08-06 56.77 57.65 56.56 57.54 2.4M
2025-08-05 55.52 57.05 55.45 57.00 2.4M
2025-08-04 55.16 55.70 55.02 55.52 1.0M
2025-08-01 55.88 56.22 55.00 55.67 1.8M
2025-07-31 55.48 58.00 55.48 55.93 3.4M
2025-07-30 56.17 57.03 55.46 55.82 2.0M
2025-07-29 56.51 56.53 56.01 56.36 0.9M
2025-07-28 55.80 56.60 55.79 56.48 1.5M
2025-07-25 56.28 56.54 55.33 55.79 1.8M
2025-07-24 55.85 56.52 55.83 56.27 1.1M
2025-07-23 56.66 57.28 55.73 55.85 1.8M
2025-07-22 57.25 57.25 56.30 56.64 1.8M
2025-07-21 56.81 57.21 56.51 57.21 1.4M
2025-07-18 57.14 57.87 56.80 56.88 1.8M
2025-07-17 57.54 57.57 56.77 57.02 1.3M
2025-07-16 56.50 58.13 56.50 57.24 2.1M
2025-07-15 56.47 57.44 55.71 56.77 1.8M
2025-07-14 56.71 57.05 56.30 56.47 1.0M
2025-07-11 56.67 57.10 56.28 56.67 1.5M
2025-07-10 56.65 57.30 56.44 56.76 1.4M
2025-07-09 58.42 58.75 56.87 57.08 2.1M
2025-07-08 56.87 57.58 56.52 57.58 1.6M
2025-07-07 57.00 57.68 56.50 56.54 1.3M
2025-07-04 57.83 58.76 57.02 57.08 2.2M
2025-07-03 56.68 59.78 56.62 58.20 3.5M
2025-07-02 57.75 57.86 56.43 56.82 1.3M
2025-07-01 58.46 58.46 57.57 57.86 1.4M
2025-06-30 58.30 58.82 57.86 58.47 1.8M
2025-06-27 57.70 58.48 57.50 57.95 1.3M
2025-06-26 57.97 58.66 57.39 57.70 1.7M
2025-06-25 58.15 58.39 57.37 58.15 2.0M
2025-06-24 55.99 58.62 55.99 58.15 2.5M
2025-06-23 55.25 56.37 54.50 56.25 1.9M
2025-06-20 55.79 56.85 54.98 55.16 1.7M
2025-06-19 57.80 58.09 55.73 55.84 2.1M
2025-06-18 57.66 58.14 57.03 57.81 1.6M
2025-06-17 59.26 59.69 57.01 57.90 3.5M
2025-06-16 57.35 60.87 57.35 59.60 4.4M
2025-06-13 59.80 60.55 57.57 58.02 4.3M
2025-06-12 59.96 61.00 58.91 59.96 5.8M
2025-06-11 59.09 61.52 58.67 59.34 6.1M
2025-06-10 58.51 59.69 57.60 59.28 4.0M
2025-06-09 56.50 60.75 55.91 59.04 5.7M
2025-06-06 56.31 56.96 55.84 55.91 2.6M
2025-06-05 55.10 58.16 54.50 57.47 5.4M
2025-06-04 53.21 57.29 53.21 55.90 4.6M
2025-06-03 53.20 53.85 52.86 52.99 1.3M
2025-05-30 55.45 55.76 53.15 53.30 2.7M
2025-05-29 53.51 55.34 53.31 55.00 1.7M
2025-05-28 53.55 54.33 53.10 53.44 1.3M
2025-05-27 54.90 55.10 53.36 53.75 2.1M
2025-05-26 55.46 56.15 54.54 55.19 1.5M
2025-05-23 54.63 56.64 54.50 55.24 2.6M
2025-05-22 56.18 56.74 54.61 54.61 1.9M
2025-05-21 57.20 57.27 55.80 56.42 1.6M
2025-05-20 55.73 58.24 55.40 57.35 2.5M
2025-05-19 56.70 56.90 55.20 55.96 1.4M
2025-05-16 56.80 57.34 56.56 56.70 1.2M
2025-05-15 57.92 57.92 56.55 57.07 1.6M
2025-05-14 57.38 58.30 57.31 57.91 2.0M
2025-05-13 58.60 59.09 57.50 57.69 2.8M
2025-05-12 57.01 57.60 56.88 57.55 2.1M
2025-05-09 57.43 57.43 56.05 56.68 2.4M
2025-05-08 57.80 57.82 57.18 57.49 2.3M
2025-05-07 59.00 59.28 56.96 57.47 3.7M
2025-05-06 57.50 58.50 56.80 58.34 4.0M
2025-04-30 55.00 58.35 54.76 57.38 5.5M
2025-04-29 55.10 56.55 54.60 55.24 3.9M
2025-04-28 53.35 58.60 52.55 56.02 6.7M
2025-04-25 52.51 53.88 52.35 53.35 2.6M
2025-04-24 55.00 55.11 52.24 52.49 4.1M
2025-04-23 54.51 57.56 54.51 55.41 4.4M
2025-04-22 53.90 56.39 53.12 54.56 3.5M
2025-04-21 52.16 54.26 51.95 53.85 2.9M
2025-04-18 53.05 53.42 51.50 52.09 2.7M
2025-04-17 52.71 54.26 52.71 52.89 3.3M
2025-04-16 53.80 56.83 53.10 54.64 4.6M
2025-04-15 54.50 55.00 53.27 54.00 2.4M
2025-04-14 55.80 56.55 54.34 54.75 3.3M
2025-04-11 53.50 55.49 53.50 54.64 3.1M
2025-04-10 54.45 56.98 54.45 54.76 5.6M
2025-04-09 50.91 53.00 45.38 52.25 5.9M
2025-04-08 54.00 55.88 51.15 52.79 5.1M
2025-04-07 59.70 60.89 54.02 54.02 5.4M
2025-04-03 66.33 68.68 66.11 67.52 3.8M
2025-04-02 67.28 68.50 66.54 67.12 3.6M
2025-04-01 68.21 68.95 66.44 67.85 4.8M
2025-03-31 69.21 72.66 67.16 69.15 6.4M
2025-03-28 66.98 69.01 66.11 68.74 4.8M
2025-03-27 68.30 68.63 66.34 66.60 4.8M
2025-03-26 67.40 69.96 67.18 68.96 4.5M
2025-03-25 71.00 72.88 67.91 68.03 6.4M
2025-03-24 74.08 74.47 70.77 71.76 6.5M
2025-03-21 73.33 76.16 71.58 74.69 8.5M
2025-03-20 77.00 80.60 74.70 74.81 12.2M
2025-03-19 84.00 84.32 76.40 77.32 16.7M
2025-03-18 70.31 86.41 70.24 86.41 21.6M
2025-03-17 69.96 74.98 68.00 72.01 13.0M
2025-03-14 71.88 74.00 69.00 70.67 14.1M
2025-03-13 81.98 84.58 73.35 74.20 18.5M
2025-03-12 72.00 86.96 70.60 85.00 24.0M
2025-03-11 79.18 79.18 66.33 66.92 24.4M