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
2022-12-30 4.94 5.06 4.92 5.03 3.9M
2022-12-29 4.99 5.04 4.93 4.94 3.8M
2022-12-28 5.06 5.12 4.98 5.00 3.8M
2022-12-27 5.02 5.08 4.98 5.05 3.5M
2022-12-26 4.93 5.02 4.87 5.02 3.8M
2022-12-23 4.86 4.94 4.81 4.87 3.6M
2022-12-22 4.98 5.00 4.83 4.86 3.5M
2022-12-21 5.07 5.10 4.94 4.96 3.5M
2022-12-20 4.97 5.10 4.93 5.07 5.8M
2022-12-19 5.17 5.18 4.92 4.97 6.8M
2022-12-16 5.20 5.23 5.10 5.14 4.3M
2022-12-15 5.23 5.32 5.19 5.23 5.1M
2022-12-14 5.19 5.30 5.19 5.23 5.3M
2022-12-13 5.22 5.29 5.18 5.20 5.6M
2022-12-12 5.26 5.29 5.18 5.19 5.4M
2022-12-09 5.34 5.37 5.24 5.26 4.3M
2022-12-08 5.34 5.35 5.25 5.31 5.2M
2022-12-07 5.35 5.37 5.29 5.34 5.1M
2022-12-06 5.46 5.46 5.35 5.39 4.5M
2022-12-05 5.40 5.46 5.37 5.45 5.8M
2022-12-02 5.45 5.48 5.35 5.40 7.1M
2022-12-01 5.39 5.51 5.35 5.49 8.9M
2022-11-30 5.32 5.42 5.26 5.36 6.4M
2022-11-29 5.23 5.32 5.20 5.30 6.4M
2022-11-28 5.17 5.23 5.10 5.20 4.9M
2022-11-25 5.26 5.28 5.20 5.23 4.0M
2022-11-24 5.25 5.30 5.19 5.27 5.4M
2022-11-23 5.14 5.23 5.06 5.22 5.8M
2022-11-22 5.21 5.30 5.12 5.15 5.1M
2022-11-21 5.17 5.22 5.13 5.21 5.2M
2022-11-18 5.19 5.26 5.14 5.17 4.7M
2022-11-17 5.12 5.18 5.11 5.18 3.6M
2022-11-16 5.17 5.20 5.12 5.14 3.8M
2022-11-15 5.09 5.15 5.07 5.14 3.8M
2022-11-14 5.18 5.18 5.07 5.09 4.8M
2022-11-11 5.14 5.23 5.11 5.14 8.4M
2022-11-10 5.08 5.12 5.04 5.06 3.9M
2022-11-09 5.17 5.18 5.08 5.11 3.9M
2022-11-08 5.10 5.14 5.01 5.14 6.3M
2022-11-07 4.98 5.07 4.98 5.05 5.5M
2022-11-04 5.00 5.04 4.95 5.01 5.4M
2022-11-03 4.98 5.01 4.91 4.95 4.3M
2022-11-02 4.98 5.06 4.94 4.99 8.1M
2022-11-01 4.77 5.05 4.77 5.03 12.3M
2022-10-31 4.58 4.86 4.56 4.75 13.2M
2022-10-28 4.78 4.82 4.51 4.56 5.5M
2022-10-27 4.84 4.90 4.77 4.79 4.5M
2022-10-26 4.75 4.88 4.74 4.83 5.1M
2022-10-25 4.71 4.81 4.61 4.73 6.3M
2022-10-24 4.84 4.93 4.70 4.71 7.4M
2022-10-21 4.79 4.89 4.79 4.81 3.8M
2022-10-20 4.82 4.89 4.73 4.79 5.3M
2022-10-19 4.90 4.92 4.82 4.84 4.6M
2022-10-18 4.93 4.97 4.87 4.91 5.6M
2022-10-17 4.78 4.92 4.74 4.90 5.7M
2022-10-14 4.72 4.83 4.72 4.80 5.6M
2022-10-13 4.66 4.76 4.64 4.72 5.9M
2022-10-12 4.54 4.69 4.47 4.69 6.7M
2022-10-11 4.49 4.55 4.38 4.55 4.9M
2022-10-10 4.53 4.62 4.45 4.49 4.9M
2022-09-30 4.59 4.68 4.52 4.53 4.9M
2022-09-29 4.70 4.74 4.53 4.58 7.3M
2022-09-28 4.82 4.86 4.65 4.66 7.6M
2022-09-27 4.78 4.88 4.67 4.84 10.1M
2022-09-26 4.90 4.95 4.70 4.78 9.8M
2022-09-23 5.08 5.12 4.93 4.95 8.7M
2022-09-22 5.15 5.16 5.06 5.06 7.2M
2022-09-21 5.07 5.21 4.92 5.19 11.5M
2022-09-20 5.01 5.10 5.01 5.08 9.9M
2022-09-19 4.88 5.11 4.88 5.00 14.8M
2022-09-16 5.58 5.67 5.20 5.20 34.2M
2022-09-15 5.58 6.01 5.55 5.78 46.7M
2022-09-14 5.55 5.61 5.41 5.46 13.3M
2022-09-13 5.77 5.83 5.54 5.69 15.9M
2022-09-09 6.02 6.10 5.63 5.78 24.4M
2022-09-08 6.22 6.22 5.98 6.07 19.5M
2022-09-07 6.07 6.26 6.03 6.23 21.5M
2022-09-06 6.11 6.11 5.92 6.07 16.1M
2022-09-05 6.01 6.16 5.92 6.12 18.6M
2022-09-02 5.83 6.20 5.74 6.10 31.6M
2022-09-01 5.91 6.28 5.73 5.77 21.0M
2022-08-31 6.10 6.13 5.72 5.85 22.2M
2022-08-30 6.00 6.51 5.91 6.18 26.1M
2022-08-29 5.78 6.04 5.66 6.00 12.3M
2022-08-26 5.81 6.15 5.78 5.87 15.7M
2022-08-25 5.92 5.97 5.62 5.81 15.3M
2022-08-24 6.13 6.16 5.87 5.91 17.4M
2022-08-23 6.12 6.18 6.01 6.12 17.7M
2022-08-22 6.16 6.38 6.04 6.12 27.1M
2022-08-19 6.19 6.68 6.00 6.23 51.5M
2022-08-18 5.83 6.45 5.83 6.07 47.9M
2022-08-17 5.81 5.97 5.77 5.86 14.7M
2022-08-16 5.67 5.98 5.67 5.82 19.3M
2022-08-15 5.68 5.72 5.59 5.64 7.4M
2022-08-12 5.64 5.74 5.60 5.70 10.2M
2022-08-11 5.45 5.80 5.42 5.67 21.4M
2022-08-10 5.26 5.53 5.22 5.44 13.3M
2022-08-09 5.22 5.34 5.22 5.25 6.6M
2022-08-08 5.22 5.29 5.13 5.27 7.0M
2022-08-05 5.28 5.30 5.13 5.26 9.5M
2022-08-04 5.26 5.32 5.14 5.26 10.6M
2022-08-03 5.24 5.55 5.20 5.25 12.7M
2022-08-02 5.55 5.56 5.18 5.24 14.2M
2022-08-01 5.67 5.68 5.52 5.61 8.2M
2022-07-29 5.60 5.85 5.59 5.66 13.4M
2022-07-28 5.63 5.70 5.58 5.61 8.8M
2022-07-27 5.68 5.72 5.59 5.63 8.9M
2022-07-26 5.70 5.73 5.54 5.71 10.6M
2022-07-25 5.74 5.86 5.64 5.73 14.8M
2022-07-22 5.77 5.83 5.65 5.76 14.8M
2022-07-21 5.63 5.93 5.59 5.73 20.2M
2022-07-20 5.60 5.70 5.52 5.67 14.0M
2022-07-19 5.68 5.74 5.49 5.58 15.5M
2022-07-18 5.33 5.84 5.33 5.65 22.3M
2022-07-15 5.58 5.60 5.27 5.31 16.7M
2022-07-14 5.53 5.67 5.34 5.64 20.9M
2022-07-13 5.57 5.77 5.53 5.76 19.5M
2022-07-12 5.56 5.69 5.49 5.53 14.2M
2022-07-11 5.55 5.69 5.43 5.59 16.1M
2022-07-08 5.46 5.73 5.38 5.53 18.1M
2022-07-07 5.19 5.49 5.17 5.43 17.9M
2022-07-06 5.25 5.30 5.16 5.20 8.4M
2022-07-05 5.26 5.41 5.19 5.30 13.1M
2022-07-04 5.24 5.28 5.19 5.25 8.9M
2022-07-01 5.25 5.33 5.18 5.24 9.0M
2022-06-30 5.27 5.33 5.23 5.25 10.2M
2022-06-29 5.42 5.52 5.27 5.27 13.9M
2022-06-28 5.38 5.48 5.26 5.46 14.6M
2022-06-27 5.33 5.38 5.29 5.33 8.5M
2022-06-24 5.37 5.42 5.31 5.33 10.4M
2022-06-23 5.21 5.40 5.18 5.40 13.3M
2022-06-22 5.29 5.45 5.18 5.22 15.3M
2022-06-21 5.48 5.55 5.23 5.28 15.3M
2022-06-20 5.42 5.67 5.40 5.45 16.8M
2022-06-17 5.48 5.63 5.37 5.41 18.2M
2022-06-16 5.40 5.64 5.34 5.53 22.7M
2022-06-15 5.39 5.89 5.39 5.48 32.4M
2022-06-14 5.40 5.43 5.16 5.40 27.6M
2022-06-13 5.55 5.65 5.44 5.53 30.7M
2022-06-10 5.40 6.04 5.28 5.72 48.3M
2022-06-09 5.40 5.86 5.25 5.49 37.9M
2022-06-08 5.55 5.80 5.39 5.49 42.7M
2022-06-07 5.32 5.83 5.24 5.51 28.0M
2022-06-06 5.35 5.39 5.29 5.37 8.8M
2022-06-02 5.38 5.38 5.25 5.35 7.4M
2022-06-01 5.25 5.36 5.18 5.34 8.7M
2022-05-31 5.25 5.32 5.21 5.24 11.3M
2022-05-30 5.12 5.29 5.09 5.24 12.9M
2022-05-27 4.99 5.11 4.97 5.08 10.7M
2022-05-26 5.05 5.07 4.92 5.02 7.5M
2022-05-25 4.92 5.02 4.88 5.01 8.1M
2022-05-24 5.21 5.21 4.90 4.91 12.8M
2022-05-23 5.20 5.22 5.10 5.21 9.8M
2022-05-20 5.01 5.22 5.01 5.17 12.6M
2022-05-19 4.89 5.08 4.84 5.02 11.3M
2022-05-18 4.89 5.05 4.83 4.97 11.8M
2022-05-17 4.93 4.97 4.80 4.90 10.0M
2022-05-16 4.80 4.95 4.80 4.91 12.8M
2022-05-13 4.72 4.82 4.72 4.82 9.7M
2022-05-12 4.63 4.79 4.62 4.77 12.1M
2022-05-11 4.69 4.79 4.66 4.67 17.1M
2022-05-10 4.54 4.67 4.48 4.66 13.6M
2022-05-09 4.49 4.69 4.49 4.59 13.2M
2022-05-06 4.49 4.61 4.41 4.49 17.0M
2022-05-05 4.53 4.70 4.40 4.61 25.0M
2022-04-29 4.26 4.61 4.26 4.51 33.5M
2022-04-28 4.47 4.47 4.12 4.19 30.7M
2022-04-27 4.37 4.74 4.37 4.53 43.3M
2022-04-26 4.86 5.01 4.86 4.86 35.3M
2022-04-25 5.83 5.84 5.40 5.40 33.4M
2022-04-22 5.29 6.00 5.13 6.00 81.7M
2022-04-21 5.45 5.45 5.31 5.45 44.1M
2022-04-20 5.02 5.06 4.88 4.95 6.1M
2022-04-19 4.90 5.11 4.89 5.04 8.9M
2022-04-18 4.86 4.97 4.78 4.88 7.8M
2022-04-15 5.08 5.08 4.90 4.91 7.6M
2022-04-14 5.07 5.16 5.04 5.12 7.6M
2022-04-13 5.16 5.16 5.00 5.07 6.4M
2022-04-12 5.08 5.16 4.92 5.16 8.6M
2022-04-11 5.10 5.18 5.01 5.05 9.9M
2022-04-08 5.24 5.31 5.05 5.18 12.3M
2022-04-07 5.52 5.58 5.25 5.29 14.2M
2022-04-06 5.31 5.69 5.29 5.55 21.3M
2022-04-01 5.30 5.34 5.24 5.27 7.4M
2022-03-31 5.25 5.36 5.22 5.32 9.0M
2022-03-30 5.28 5.32 5.21 5.31 9.2M
2022-03-29 5.40 5.44 5.21 5.23 10.3M
2022-03-28 5.50 5.53 5.35 5.37 11.7M
2022-03-25 5.50 5.61 5.46 5.55 11.3M
2022-03-24 5.54 5.64 5.49 5.53 11.3M
2022-03-23 5.75 5.78 5.59 5.61 11.8M
2022-03-22 5.75 5.76 5.64 5.68 12.9M
2022-03-21 5.56 5.77 5.51 5.74 22.3M
2022-03-18 5.58 5.65 5.50 5.55 18.5M
2022-03-17 5.48 5.62 5.44 5.60 25.1M
2022-03-16 5.20 5.60 5.16 5.48 30.3M
2022-03-15 5.40 5.51 5.14 5.14 21.9M
2022-03-14 5.75 5.78 5.48 5.48 23.3M
2022-03-11 5.90 5.91 5.51 5.79 35.5M
2022-03-10 6.10 6.15 5.82 6.00 37.3M
2022-03-09 5.80 6.07 5.69 6.02 37.3M
2022-03-08 6.30 6.31 5.70 5.83 40.8M
2022-03-07 6.23 6.51 6.11 6.32 45.6M
2022-03-04 7.00 7.23 6.46 6.51 82.9M
2022-03-03 6.75 7.18 6.68 7.18 98.0M
2022-03-02 5.78 6.53 5.77 6.53 37.2M
2022-03-01 5.81 6.05 5.66 5.94 55.7M
2022-02-28 7.14 7.14 6.12 6.16 87.3M
2022-02-25 5.84 6.49 5.73 6.49 25.1M
2022-02-24 5.67 6.27 5.61 5.90 47.7M
2022-02-23 5.79 5.83 5.65 5.70 14.9M
2022-02-22 5.59 6.13 5.55 5.78 29.9M
2022-02-21 5.52 5.71 5.47 5.62 12.7M
2022-02-18 5.55 5.62 5.51 5.56 10.6M
2022-02-17 5.66 5.71 5.53 5.60 15.6M
2022-02-16 5.60 5.73 5.52 5.72 20.5M
2022-02-15 5.60 5.61 5.41 5.59 15.8M
2022-02-14 5.40 5.63 5.32 5.61 22.2M
2022-02-11 5.54 5.56 5.38 5.41 15.9M
2022-02-10 5.39 5.74 5.35 5.58 24.1M
2022-02-09 5.40 5.58 5.31 5.53 35.7M
2022-02-08 5.01 5.43 5.01 5.43 13.7M
2022-02-07 4.96 5.00 4.80 4.94 6.9M
2022-01-28 4.79 4.91 4.69 4.86 7.5M
2022-01-27 4.88 4.92 4.72 4.74 7.0M
2022-01-26 4.87 4.98 4.83 4.88 5.6M
2022-01-25 5.09 5.10 4.82 4.82 8.3M
2022-01-24 5.08 5.14 4.87 5.05 10.1M
2022-01-21 4.97 5.16 4.94 5.08 14.0M
2022-01-20 5.46 5.48 4.94 4.99 27.4M
2022-01-19 5.37 5.59 5.31 5.49 19.7M
2022-01-18 5.35 5.40 5.23 5.32 13.0M
2022-01-17 5.35 5.47 5.31 5.38 14.9M
2022-01-14 5.42 5.48 5.29 5.30 17.1M
2022-01-13 5.55 5.65 5.43 5.46 19.7M
2022-01-12 5.52 5.66 5.44 5.55 29.7M
2022-01-11 5.99 6.33 5.59 5.70 56.7M
2022-01-10 5.37 5.89 5.36 5.89 15.8M
2022-01-07 5.54 5.56 5.21 5.35 41.2M
2022-01-06 4.99 5.43 4.96 5.43 20.3M
2022-01-05 5.03 5.09 4.88 4.94 13.4M
2022-01-04 4.95 5.11 4.91 5.04 17.4M