华辰装备

300809
🏛️ 中国 →
44.60
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 28.63 28.99 27.95 28.05 5.0M
2021-12-30 28.45 28.88 28.11 28.11 5.4M
2021-12-29 28.75 29.51 28.50 28.68 6.4M
2021-12-28 27.56 29.81 27.54 29.15 10.3M
2021-12-27 27.19 27.94 27.06 27.55 4.0M
2021-12-24 28.97 29.37 27.35 27.50 7.0M
2021-12-23 29.80 29.81 28.78 28.89 6.2M
2021-12-22 30.02 30.50 29.19 29.93 5.5M
2021-12-21 29.87 30.28 29.50 29.89 4.5M
2021-12-20 31.25 31.72 29.61 29.62 7.9M
2021-12-17 33.13 33.56 31.75 31.76 11.7M
2021-12-16 32.17 35.18 32.01 33.94 17.4M
2021-12-15 32.19 33.12 31.89 32.17 9.0M
2021-12-14 31.69 32.93 31.42 32.64 10.3M
2021-12-13 31.46 32.28 30.76 31.69 7.8M
2021-12-10 31.25 32.56 31.25 31.69 8.0M
2021-12-09 30.06 32.62 29.88 31.93 13.6M
2021-12-08 29.69 30.39 29.66 30.12 5.6M
2021-12-07 31.11 31.18 29.29 29.45 7.6M
2021-12-06 31.17 31.19 30.50 30.85 4.9M
2021-12-03 31.36 31.71 30.53 30.86 7.1M
2021-12-02 33.81 33.84 31.56 31.56 12.8M
2021-12-01 34.06 34.78 33.44 33.81 9.5M
2021-11-30 33.56 35.49 33.56 34.60 15.3M
2021-11-29 32.68 33.81 32.50 33.34 8.5M
2021-11-26 34.06 35.04 33.53 33.58 10.9M
2021-11-25 33.88 35.50 33.26 34.60 14.7M
2021-11-24 34.73 35.16 33.84 33.86 11.7M
2021-11-23 36.48 36.74 34.55 34.55 17.0M
2021-11-22 36.31 37.04 35.35 36.69 14.0M
2021-11-19 36.44 37.86 34.88 36.31 14.4M
2021-11-18 38.31 39.36 36.61 36.69 16.3M
2021-11-17 36.38 39.11 36.38 38.75 18.9M
2021-11-16 36.28 37.18 35.81 36.76 13.5M
2021-11-15 37.64 39.62 36.26 36.39 19.3M
2021-11-12 40.00 42.38 38.44 38.46 27.8M
2021-11-11 38.48 42.78 38.14 41.06 29.2M
2021-11-10 36.25 39.59 35.94 38.56 23.5M
2021-11-09 38.13 39.01 36.93 37.00 23.3M
2021-11-08 36.03 43.04 34.60 39.37 32.5M
2021-11-05 34.62 37.19 34.07 36.30 28.1M
2021-11-04 32.78 34.98 32.38 34.62 20.8M
2021-11-03 33.82 34.25 31.94 32.56 16.3M
2021-11-02 34.66 35.93 33.66 33.66 19.9M
2021-11-01 33.61 35.91 32.75 34.69 21.9M
2021-10-29 31.59 34.83 31.59 33.61 21.0M
2021-10-28 32.99 34.63 31.38 32.31 19.3M
2021-10-27 33.75 35.31 33.00 33.33 22.3M
2021-10-26 35.24 40.01 34.80 35.01 31.3M
2021-10-25 33.27 36.30 33.11 35.37 27.9M
2021-10-22 31.45 37.31 30.63 34.73 34.0M
2021-10-21 32.41 33.41 30.89 31.88 21.9M
2021-10-20 33.03 34.18 32.32 33.18 23.5M
2021-10-19 32.44 33.93 31.04 33.25 28.2M
2021-10-18 30.63 34.30 30.00 31.78 29.8M
2021-10-15 29.69 33.24 29.38 31.77 37.3M
2021-10-14 26.71 31.38 26.71 31.38 32.1M
2021-10-13 25.54 27.19 25.13 26.14 13.8M
2021-10-12 26.64 27.16 24.98 25.54 11.2M
2021-10-11 26.80 27.29 25.82 27.06 10.7M
2021-10-08 27.26 28.52 26.63 26.63 12.2M
2021-09-30 26.59 27.11 26.29 26.52 12.9M
2021-09-29 27.51 28.13 25.24 25.55 18.3M
2021-09-28 26.92 30.55 26.69 29.37 24.6M
2021-09-27 28.28 28.55 25.94 26.62 17.2M
2021-09-24 29.71 31.00 28.85 28.95 16.0M
2021-09-23 31.86 32.74 30.11 30.14 19.1M
2021-09-22 30.63 33.97 29.71 32.07 22.6M
2021-09-17 36.18 37.18 31.43 32.11 28.6M
2021-09-16 35.56 40.61 33.69 37.68 35.7M
2021-09-15 33.68 40.87 32.97 35.62 36.6M
2021-09-14 29.58 36.13 28.76 36.13 38.3M
2021-09-13 29.55 31.18 28.62 30.15 22.6M
2021-09-10 31.56 31.84 29.21 29.54 24.8M
2021-09-09 30.65 32.37 30.11 32.00 28.3M
2021-09-08 33.75 34.06 30.99 31.24 31.7M
2021-09-07 33.92 35.94 32.50 35.03 33.1M
2021-08-30 31.43 37.69 31.43 37.69 40.5M
2021-08-27 30.00 36.74 29.92 31.41 43.4M
2021-08-26 27.95 33.44 26.46 32.51 46.1M
2021-08-25 27.19 29.81 25.66 28.50 50.8M
2021-08-24 27.34 27.34 26.72 27.34 31.7M
2021-08-23 21.76 22.79 21.46 22.79 12.4M
2021-08-20 17.50 18.99 17.50 18.99 24.6M
2021-08-19 14.74 17.04 14.23 15.83 13.4M
2021-08-18 14.07 15.05 14.07 14.71 5.1M
2021-08-17 14.39 15.11 14.10 14.23 5.5M
2021-08-16 14.88 14.88 14.19 14.40 4.3M
2021-08-13 14.88 15.09 14.44 14.63 5.6M
2021-08-12 14.83 15.12 14.54 14.88 6.0M
2021-08-11 14.41 14.98 14.19 14.91 7.5M
2021-08-10 14.38 14.87 14.18 14.44 7.3M
2021-08-09 14.04 14.63 13.90 14.30 9.2M
2021-08-06 14.13 14.63 13.81 13.97 8.2M
2021-08-05 15.19 15.28 14.25 14.39 12.7M
2021-08-04 15.88 15.93 14.85 15.38 18.3M
2021-08-03 13.75 15.87 13.23 15.87 14.2M
2021-08-02 12.25 13.54 12.12 13.23 4.9M
2021-07-30 11.52 12.36 11.46 12.30 3.5M
2021-07-29 11.34 11.80 11.28 11.54 1.8M
2021-07-28 11.31 11.50 10.92 11.23 1.9M
2021-07-27 11.78 11.80 11.31 11.31 1.8M
2021-07-26 12.07 12.20 11.48 11.62 2.5M
2021-07-23 12.33 12.60 12.04 12.19 2.3M
2021-07-22 12.46 12.46 12.14 12.14 1.9M
2021-07-21 11.87 12.42 11.81 12.36 2.8M
2021-07-20 12.13 12.13 11.74 11.81 2.6M
2021-07-19 12.36 12.46 11.94 11.96 2.0M
2021-07-16 12.97 12.97 12.34 12.34 3.0M
2021-07-15 13.38 13.38 12.50 12.78 4.1M
2021-07-14 13.56 13.59 13.00 13.48 4.4M
2021-07-13 12.66 13.50 12.49 13.43 4.7M
2021-07-12 12.52 12.84 12.47 12.67 2.0M
2021-07-09 12.75 12.78 12.21 12.50 2.1M
2021-07-08 12.82 12.94 12.56 12.70 2.0M
2021-07-07 12.79 12.96 12.63 12.91 1.7M
2021-07-06 12.96 13.19 12.63 12.93 2.1M
2021-07-05 12.10 13.09 12.10 13.07 3.1M
2021-07-02 12.34 12.41 12.10 12.21 1.0M
2021-07-01 12.68 12.81 12.20 12.23 1.8M
2021-06-30 12.61 12.93 12.50 12.68 2.5M
2021-06-29 12.29 12.76 12.16 12.60 3.4M
2021-06-28 11.95 12.56 11.86 12.40 3.0M
2021-06-25 12.13 12.23 11.81 12.00 1.9M
2021-06-24 12.22 12.33 12.01 12.12 2.4M
2021-06-23 12.02 12.26 11.71 12.24 3.7M
2021-06-22 12.38 12.38 11.84 11.97 3.0M
2021-06-21 12.22 12.40 12.08 12.29 1.9M
2021-06-18 12.07 12.37 11.88 12.35 1.7M
2021-06-17 12.31 12.47 11.99 12.09 2.8M
2021-06-16 12.58 12.61 12.29 12.31 1.6M
2021-06-15 12.56 12.73 12.33 12.46 1.8M
2021-06-11 12.99 13.23 12.44 12.62 5.4M
2021-06-10 13.69 14.63 13.27 13.30 7.4M
2021-06-09 13.33 13.49 13.13 13.45 1.4M
2021-06-08 13.33 13.37 13.08 13.21 1.7M
2021-06-07 12.79 13.28 12.76 13.22 2.2M
2021-06-04 12.99 13.11 12.83 12.84 1.7M
2021-06-03 13.13 13.39 12.87 12.96 2.4M
2021-06-02 14.00 14.10 13.19 13.28 3.2M
2021-06-01 13.68 14.06 13.54 14.00 3.9M
2021-05-31 13.91 14.22 13.31 13.68 5.5M
2021-05-28 13.99 14.28 13.74 13.95 4.7M
2021-05-27 13.06 13.98 12.96 13.88 5.1M
2021-05-26 13.43 13.43 12.99 13.16 3.2M
2021-05-25 13.24 13.46 13.03 13.31 3.7M
2021-05-24 13.49 13.49 12.89 13.27 4.1M
2021-05-21 13.78 13.96 13.14 13.34 4.6M
2021-05-20 14.08 14.41 13.50 13.69 7.7M
2021-05-19 13.90 14.71 13.76 14.26 7.2M
2021-05-18 14.53 14.53 13.57 13.96 8.3M
2021-05-17 13.13 14.92 13.07 14.40 11.6M
2021-05-14 13.13 13.91 13.13 13.42 6.9M
2021-05-13 13.63 13.83 13.13 13.13 7.7M
2021-05-12 12.93 14.16 12.91 13.85 10.9M
2021-05-11 12.81 15.22 12.81 13.81 17.1M
2021-05-10 11.71 12.94 11.58 12.77 13.6M
2021-05-07 11.02 11.94 11.02 11.72 9.6M
2021-05-06 10.52 11.49 10.52 11.16 6.8M
2021-04-30 10.89 10.95 10.46 10.59 4.3M
2021-04-29 11.25 11.28 10.88 10.95 5.4M
2021-04-28 10.76 11.60 10.76 11.27 10.3M
2021-04-27 10.91 11.02 10.69 10.85 5.9M
2021-04-26 10.21 10.93 10.13 10.80 7.3M
2021-04-23 10.41 10.41 10.09 10.12 1.6M
2021-04-22 10.21 10.41 10.15 10.31 1.5M
2021-04-21 10.16 10.28 10.08 10.21 1.2M
2021-04-20 10.35 10.51 10.17 10.19 2.1M
2021-04-19 10.14 10.40 10.10 10.34 2.6M
2021-04-16 9.91 10.23 9.91 10.16 2.3M
2021-04-15 10.09 10.12 9.89 9.95 1.6M
2021-04-14 9.66 10.10 9.57 10.06 2.9M
2021-04-13 9.87 9.88 9.63 9.72 1.6M
2021-04-12 10.12 10.12 9.71 9.73 2.9M
2021-04-09 9.92 10.05 9.76 10.03 1.9M
2021-04-08 10.03 10.08 9.75 9.82 1.9M
2021-04-07 9.91 10.05 9.83 10.03 2.3M
2021-04-06 9.63 9.92 9.59 9.90 2.1M
2021-04-02 9.55 9.66 9.49 9.61 1.2M
2021-04-01 9.69 9.76 9.48 9.55 1.7M
2021-03-31 9.64 9.96 9.64 9.73 1.4M
2021-03-30 9.96 9.96 9.69 9.75 1.5M
2021-03-29 10.07 10.12 9.84 9.96 2.0M
2021-03-26 10.13 10.26 10.04 10.06 2.0M
2021-03-25 10.21 10.35 10.04 10.13 2.2M
2021-03-24 10.13 10.28 10.06 10.08 1.6M
2021-03-23 10.33 10.51 10.10 10.16 2.9M
2021-03-22 10.21 10.73 10.16 10.41 5.0M
2021-03-19 9.88 10.31 9.72 10.17 3.9M
2021-03-18 9.84 10.10 9.78 9.90 2.4M
2021-03-17 9.72 9.87 9.63 9.83 1.9M
2021-03-16 9.38 9.69 9.38 9.67 1.9M
2021-03-15 9.38 9.49 9.33 9.38 1.6M
2021-03-12 9.44 9.61 9.40 9.42 1.5M
2021-03-11 9.34 9.54 9.13 9.53 1.8M
2021-03-10 9.78 9.78 9.28 9.30 2.3M
2021-03-09 9.96 10.18 9.58 9.65 2.9M
2021-03-08 10.31 10.36 10.05 10.05 2.5M
2021-03-05 10.16 10.35 10.08 10.27 2.8M
2021-03-04 10.24 10.41 10.13 10.17 2.6M
2021-03-03 10.14 10.33 10.10 10.20 2.2M
2021-03-02 10.20 10.37 10.04 10.19 3.2M
2021-03-01 9.89 10.26 9.89 10.19 3.5M
2021-02-26 9.64 10.18 9.63 9.87 3.1M
2021-02-25 9.98 9.98 9.70 9.73 1.8M
2021-02-24 9.61 10.04 9.61 9.94 3.3M
2021-02-23 9.85 9.98 9.58 9.59 2.1M
2021-02-22 9.69 10.13 9.69 9.89 3.3M
2021-02-19 9.28 9.75 9.21 9.64 2.4M
2021-02-18 8.98 9.35 8.98 9.28 2.5M
2021-02-10 9.01 9.12 8.84 8.88 1.8M
2021-02-09 8.80 9.03 8.77 9.00 1.2M
2021-02-08 8.84 8.97 8.76 8.81 1.5M
2021-02-05 8.99 9.26 8.82 8.84 1.8M
2021-02-04 9.35 9.35 8.86 8.98 2.1M
2021-02-03 9.72 9.80 9.25 9.27 2.3M
2021-02-02 9.78 9.94 9.56 9.67 2.3M
2021-02-01 9.45 9.86 9.45 9.80 2.1M
2021-01-29 10.00 10.02 9.50 9.62 3.3M
2021-01-28 9.87 10.38 9.83 9.86 4.0M
2021-01-27 10.13 10.24 9.78 9.93 4.1M
2021-01-26 9.41 10.04 9.33 9.77 4.5M
2021-01-25 9.83 9.83 9.41 9.46 2.6M
2021-01-22 10.00 10.05 9.74 9.75 3.3M
2021-01-21 9.78 10.13 9.78 9.93 4.2M
2021-01-20 10.26 10.43 9.86 9.93 5.7M
2021-01-19 9.69 10.46 9.66 10.19 6.8M
2021-01-18 9.41 9.81 9.41 9.63 3.9M
2021-01-15 9.13 9.64 8.94 9.47 6.5M
2021-01-14 8.85 9.24 8.85 8.99 5.3M
2021-01-13 9.40 9.56 8.82 8.84 5.8M
2021-01-12 9.45 9.83 9.39 9.49 3.6M
2021-01-11 9.96 10.10 9.47 9.55 4.5M
2021-01-08 10.03 10.28 9.69 9.96 4.3M
2021-01-07 10.58 10.63 9.98 10.00 5.4M
2021-01-06 11.01 11.13 10.57 10.62 5.1M
2021-01-05 11.40 11.53 11.02 11.14 4.9M
2021-01-04 10.94 11.29 10.94 11.23 3.5M