哈空调

600202
🏛️ 中国 →
5.74
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 4.93 5.10 4.91 4.94 17.0M
2021-12-30 4.87 4.90 4.81 4.86 9.9M
2021-12-29 4.87 4.96 4.80 4.86 12.2M
2021-12-28 4.99 5.03 4.81 4.86 17.4M
2021-12-27 4.73 5.13 4.73 4.96 26.9M
2021-12-24 5.00 5.03 4.75 4.78 23.2M
2021-12-23 4.98 5.15 4.93 5.01 33.4M
2021-12-22 5.62 5.63 5.10 5.14 56.2M
2021-12-21 5.20 5.61 4.91 5.61 60.4M
2021-12-20 4.67 5.10 4.63 5.10 21.0M
2021-12-17 4.60 4.70 4.53 4.64 10.4M
2021-12-16 4.49 4.62 4.49 4.60 11.3M
2021-12-15 4.43 4.53 4.41 4.49 9.8M
2021-12-14 4.39 4.44 4.37 4.42 4.9M
2021-12-13 4.46 4.51 4.39 4.42 5.3M
2021-12-10 4.40 4.48 4.36 4.45 6.6M
2021-12-09 4.40 4.42 4.36 4.40 5.6M
2021-12-08 4.44 4.46 4.37 4.39 5.1M
2021-12-07 4.46 4.48 4.36 4.44 6.4M
2021-12-06 4.48 4.56 4.42 4.44 6.8M
2021-12-03 4.44 4.54 4.42 4.48 7.8M
2021-12-02 4.51 4.51 4.41 4.42 6.3M
2021-12-01 4.47 4.52 4.43 4.51 5.4M
2021-11-30 4.37 4.54 4.32 4.46 11.1M
2021-11-29 4.31 4.40 4.27 4.34 6.0M
2021-11-26 4.41 4.49 4.33 4.38 4.8M
2021-11-25 4.38 4.51 4.36 4.44 7.2M
2021-11-24 4.29 4.43 4.24 4.40 8.5M
2021-11-23 4.33 4.36 4.30 4.34 4.6M
2021-11-22 4.35 4.40 4.29 4.33 4.7M
2021-11-19 4.28 4.37 4.28 4.34 4.9M
2021-11-18 4.37 4.39 4.27 4.28 6.3M
2021-11-17 4.23 4.36 4.20 4.34 9.0M
2021-11-16 4.25 4.30 4.21 4.23 6.4M
2021-11-15 4.19 4.27 4.15 4.26 8.4M
2021-11-12 4.15 4.19 4.11 4.17 6.2M
2021-11-11 4.09 4.20 4.06 4.15 11.2M
2021-11-10 4.07 4.08 4.01 4.08 8.1M
2021-11-09 4.05 4.10 4.02 4.07 8.4M
2021-11-08 4.06 4.10 4.00 4.05 12.0M
2021-11-05 4.16 4.17 4.05 4.06 15.1M
2021-11-04 4.05 4.37 4.05 4.19 24.3M
2021-11-03 4.10 4.13 3.98 4.04 16.8M
2021-11-02 4.39 4.43 4.09 4.13 26.1M
2021-11-01 4.66 4.70 4.38 4.42 31.4M
2021-10-29 5.03 5.05 4.56 4.76 31.3M
2021-10-28 4.54 5.04 4.53 5.04 20.9M
2021-10-27 4.57 4.66 4.44 4.58 9.9M
2021-10-26 4.75 4.85 4.56 4.57 15.8M
2021-10-25 4.77 5.23 4.73 4.90 23.0M
2021-10-22 4.91 4.99 4.72 4.75 6.9M
2021-10-21 4.98 5.05 4.91 4.94 6.3M
2021-10-20 5.11 5.12 4.99 5.01 6.9M
2021-10-19 5.07 5.18 5.03 5.07 8.6M
2021-10-18 4.84 5.14 4.75 5.08 14.4M
2021-10-15 4.90 4.93 4.66 4.83 10.3M
2021-10-14 4.74 4.89 4.55 4.83 9.9M
2021-10-13 4.74 4.82 4.53 4.75 10.1M
2021-10-12 4.93 4.97 4.68 4.74 9.7M
2021-10-11 5.12 5.12 4.85 4.90 11.3M
2021-10-08 5.17 5.24 4.92 5.12 12.3M
2021-09-30 4.84 5.14 4.80 5.08 13.3M
2021-09-29 5.10 5.29 4.68 4.81 20.1M
2021-09-28 4.66 5.03 4.62 5.03 16.6M
2021-09-27 4.88 4.93 4.44 4.57 15.7M
2021-09-24 5.06 5.08 4.90 4.93 8.4M
2021-09-23 5.01 5.08 4.97 5.05 7.2M
2021-09-22 4.98 5.07 4.81 5.05 11.4M
2021-09-17 4.97 5.07 4.91 4.99 10.1M
2021-09-16 5.07 5.12 4.97 5.01 9.9M
2021-09-15 5.02 5.24 4.95 5.09 13.1M
2021-09-14 4.92 5.18 4.83 5.10 19.8M
2021-09-13 4.82 5.02 4.78 4.93 14.2M
2021-09-10 4.98 5.04 4.75 4.81 14.7M
2021-09-09 4.88 5.13 4.85 5.00 15.0M
2021-09-08 4.90 4.99 4.83 4.90 11.1M
2021-09-07 4.65 5.12 4.65 4.92 23.7M
2021-09-06 4.54 4.68 4.53 4.67 10.1M
2021-09-03 4.54 4.73 4.53 4.57 10.2M
2021-09-02 4.41 4.60 4.40 4.55 9.4M
2021-09-01 4.41 4.54 4.33 4.46 12.0M
2021-08-31 4.38 4.58 4.34 4.45 11.3M
2021-08-30 4.39 4.46 4.33 4.38 9.0M
2021-08-27 4.33 4.45 4.33 4.36 7.8M
2021-08-26 4.30 4.50 4.27 4.41 12.6M
2021-08-25 4.23 4.38 4.19 4.36 14.1M
2021-08-24 4.23 4.26 4.16 4.21 10.2M
2021-08-23 4.26 4.27 4.11 4.24 12.4M
2021-08-20 4.04 4.24 4.02 4.21 17.1M
2021-08-19 4.02 4.07 3.94 4.05 10.8M
2021-08-18 4.06 4.09 3.98 4.01 13.8M
2021-08-17 4.02 4.17 4.02 4.09 16.9M
2021-08-16 4.05 4.18 3.97 3.99 11.7M
2021-08-13 3.87 4.05 3.85 4.04 12.6M
2021-08-12 3.89 3.92 3.83 3.88 3.5M
2021-08-11 3.85 3.91 3.85 3.89 3.7M
2021-08-10 3.80 3.90 3.75 3.87 6.1M
2021-08-09 3.73 3.80 3.72 3.78 2.7M
2021-08-06 3.72 3.77 3.69 3.75 2.3M
2021-08-05 3.74 3.74 3.69 3.73 2.0M
2021-08-04 3.75 3.77 3.72 3.75 1.8M
2021-08-03 3.72 3.77 3.71 3.75 2.1M
2021-08-02 3.65 3.74 3.64 3.73 2.5M
2021-07-30 3.56 3.68 3.55 3.68 3.6M
2021-07-29 3.56 3.61 3.54 3.57 2.7M
2021-07-28 3.70 3.73 3.52 3.54 4.4M
2021-07-27 3.74 3.79 3.68 3.70 2.5M
2021-07-26 3.79 3.79 3.70 3.74 4.0M
2021-07-23 3.82 3.84 3.77 3.79 2.9M
2021-07-22 3.84 3.85 3.80 3.84 3.3M
2021-07-21 3.82 3.89 3.80 3.84 3.0M
2021-07-20 3.80 3.83 3.77 3.82 2.0M
2021-07-19 3.80 3.82 3.76 3.81 3.1M
2021-07-16 3.83 3.87 3.80 3.80 3.6M
2021-07-15 3.89 3.89 3.77 3.83 5.0M
2021-07-14 3.92 3.97 3.88 3.88 5.2M
2021-07-13 3.93 3.93 3.90 3.91 3.5M
2021-07-12 3.91 3.97 3.90 3.93 6.1M
2021-07-09 3.90 3.93 3.88 3.92 4.9M
2021-07-08 3.94 3.95 3.86 3.89 4.6M
2021-07-07 3.89 3.95 3.87 3.92 4.9M
2021-07-06 3.87 3.91 3.84 3.90 3.7M
2021-07-05 3.83 3.89 3.83 3.87 4.1M
2021-07-02 3.74 3.88 3.72 3.83 6.2M
2021-07-01 3.84 3.85 3.73 3.74 5.2M
2021-06-30 3.83 3.85 3.80 3.84 3.3M
2021-06-29 3.88 3.89 3.83 3.84 3.6M
2021-06-28 3.92 3.92 3.88 3.89 3.6M
2021-06-25 3.94 3.94 3.87 3.91 4.1M
2021-06-24 3.87 3.99 3.87 3.94 8.6M
2021-06-23 3.87 3.92 3.85 3.90 5.4M
2021-06-22 3.85 3.91 3.82 3.89 5.3M
2021-06-21 3.84 3.87 3.80 3.84 4.6M
2021-06-18 3.80 3.91 3.76 3.84 5.3M
2021-06-17 3.78 3.83 3.77 3.82 3.6M
2021-06-16 3.84 3.85 3.80 3.80 3.4M
2021-06-15 3.93 3.94 3.81 3.83 5.5M
2021-06-11 3.94 3.97 3.92 3.93 4.4M
2021-06-10 3.94 3.95 3.92 3.95 4.7M
2021-06-09 3.91 3.98 3.89 3.94 6.1M
2021-06-08 3.92 3.92 3.88 3.91 4.7M
2021-06-07 3.93 3.96 3.89 3.92 3.9M
2021-06-04 3.97 3.97 3.92 3.93 4.6M
2021-06-03 3.95 3.99 3.94 3.98 6.8M
2021-06-02 3.93 3.98 3.91 3.94 5.4M
2021-06-01 3.93 3.94 3.89 3.93 5.9M
2021-05-31 3.96 3.97 3.91 3.92 5.0M
2021-05-28 3.94 3.97 3.91 3.95 5.9M
2021-05-27 3.95 3.96 3.92 3.95 5.5M
2021-05-26 3.94 3.98 3.93 3.95 5.9M
2021-05-25 3.92 3.94 3.87 3.93 6.3M
2021-05-24 3.83 3.94 3.82 3.93 8.7M
2021-05-21 3.78 3.86 3.78 3.82 5.8M
2021-05-20 3.86 3.91 3.81 3.81 7.5M
2021-05-19 3.87 3.89 3.80 3.84 7.5M
2021-05-18 3.85 3.91 3.80 3.90 5.1M
2021-05-17 3.96 3.97 3.85 3.85 7.1M
2021-05-14 3.96 4.01 3.94 3.96 7.8M
2021-05-13 4.00 4.05 3.92 3.96 10.6M
2021-05-12 3.87 4.07 3.84 4.01 17.6M
2021-05-11 3.85 3.89 3.83 3.88 7.8M
2021-05-10 3.82 3.89 3.76 3.86 8.9M
2021-05-07 3.79 3.87 3.73 3.81 11.4M
2021-05-06 3.79 3.81 3.75 3.79 7.7M
2021-04-30 3.86 3.87 3.71 3.79 15.9M
2021-04-29 3.95 4.00 3.88 3.89 13.0M
2021-04-28 4.05 4.07 3.99 4.03 11.1M
2021-04-27 4.05 4.11 3.92 4.08 18.4M
2021-04-26 4.14 4.19 4.04 4.05 19.9M
2021-04-23 4.35 4.40 4.18 4.20 22.5M
2021-04-22 4.38 4.40 4.29 4.31 21.6M
2021-04-21 4.36 4.42 4.27 4.40 29.0M
2021-04-20 4.61 4.67 4.42 4.46 47.4M
2021-04-19 4.86 5.15 4.79 4.82 73.5M
2021-04-16 4.84 5.32 4.84 5.32 81.5M
2021-04-15 5.09 5.50 4.72 4.84 79.8M
2021-04-14 5.00 5.24 4.73 5.24 86.8M
2021-04-13 4.76 4.76 4.76 4.76 9.9M
2021-04-12 3.95 4.33 3.91 4.33 12.0M
2021-04-09 3.85 3.96 3.84 3.94 2.6M
2021-04-08 3.95 3.95 3.86 3.86 2.5M
2021-04-07 3.89 3.95 3.89 3.95 2.3M
2021-04-06 3.85 3.95 3.84 3.92 2.7M
2021-04-02 3.92 3.95 3.83 3.86 2.5M
2021-04-01 3.94 3.95 3.86 3.91 2.4M
2021-03-31 3.84 3.93 3.84 3.92 1.9M
2021-03-30 3.97 3.97 3.84 3.87 2.7M
2021-03-29 3.88 4.03 3.88 3.92 3.7M
2021-03-26 3.77 3.98 3.77 3.91 3.8M
2021-03-25 3.88 3.93 3.75 3.75 2.9M
2021-03-24 3.84 3.93 3.84 3.88 1.9M
2021-03-23 3.98 4.01 3.86 3.87 2.7M
2021-03-22 3.92 4.02 3.91 3.98 3.7M
2021-03-19 3.87 3.95 3.85 3.93 2.4M
2021-03-18 3.88 3.94 3.86 3.90 2.3M
2021-03-17 3.93 3.98 3.87 3.89 3.1M
2021-03-16 3.95 4.00 3.87 3.97 4.9M
2021-03-15 3.75 4.05 3.75 3.93 8.1M
2021-03-12 3.82 3.83 3.73 3.75 2.9M
2021-03-11 3.82 3.85 3.76 3.82 2.3M
2021-03-10 3.82 3.93 3.77 3.83 2.7M
2021-03-09 3.82 3.92 3.72 3.86 4.4M
2021-03-08 3.91 3.95 3.82 3.85 2.3M
2021-03-05 3.71 3.86 3.70 3.84 2.7M
2021-03-04 3.69 3.79 3.68 3.72 2.2M
2021-03-03 3.65 3.71 3.65 3.71 1.4M
2021-03-02 3.71 3.74 3.64 3.66 1.5M
2021-03-01 3.65 3.72 3.65 3.71 1.4M
2021-02-26 3.63 3.67 3.57 3.65 1.6M
2021-02-25 3.72 3.72 3.60 3.61 3.0M
2021-02-24 3.75 3.75 3.69 3.70 1.5M
2021-02-23 3.68 3.76 3.63 3.73 2.9M
2021-02-22 3.62 3.77 3.62 3.67 3.0M
2021-02-19 3.47 3.61 3.45 3.60 2.0M
2021-02-18 3.39 3.51 3.38 3.49 2.7M
2021-02-10 3.33 3.38 3.31 3.36 1.5M
2021-02-09 3.24 3.33 3.22 3.30 1.9M
2021-02-08 3.26 3.28 3.20 3.24 1.9M
2021-02-05 3.26 3.33 3.21 3.23 2.2M
2021-02-04 3.35 3.36 3.10 3.25 2.2M
2021-02-03 3.41 3.43 3.32 3.34 1.4M
2021-02-02 3.44 3.49 3.39 3.43 1.7M
2021-02-01 3.60 3.60 3.30 3.43 2.4M
2021-01-29 3.60 3.60 3.49 3.54 1.5M
2021-01-28 3.52 3.63 3.52 3.59 1.0M
2021-01-27 3.58 3.62 3.53 3.60 1.3M
2021-01-26 3.57 3.63 3.55 3.58 1.1M
2021-01-25 3.72 3.72 3.58 3.60 2.1M
2021-01-22 3.81 3.81 3.70 3.71 1.6M
2021-01-21 3.78 3.82 3.76 3.80 1.3M
2021-01-20 3.79 3.80 3.74 3.78 1.0M
2021-01-19 3.78 3.81 3.74 3.78 2.0M
2021-01-18 3.73 3.81 3.73 3.76 2.3M
2021-01-15 3.69 3.75 3.68 3.74 1.8M
2021-01-14 3.67 3.69 3.56 3.68 2.1M
2021-01-13 3.79 3.79 3.63 3.68 2.7M
2021-01-12 3.75 3.85 3.75 3.80 2.0M
2021-01-11 3.92 3.93 3.75 3.80 3.1M
2021-01-08 3.97 3.98 3.85 3.93 1.9M
2021-01-07 4.06 4.07 3.92 3.97 3.3M
2021-01-06 4.16 4.18 4.04 4.07 3.7M
2021-01-05 4.22 4.24 4.15 4.16 2.2M
2021-01-04 4.23 4.26 4.20 4.24 2.0M