豪迈科技

002595
🏛️ 中国 →
59.80
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 60.80 61.14 60.55 60.56 177.5K
09:35 60.52 60.69 60.44 60.52 88.4K
09:40 60.61 60.63 60.28 60.40 133.4K
09:45 60.40 60.94 60.40 60.74 173.6K
09:50 60.76 60.76 60.41 60.42 53.7K
09:55 60.42 60.60 60.42 60.52 58.8K
10:00 60.53 60.76 60.50 60.71 32.7K
10:05 60.72 60.78 60.50 60.72 59.8K
10:10 60.74 60.74 60.45 60.52 49.9K
10:15 60.52 60.56 60.33 60.33 54.9K
10:20 60.34 60.50 60.26 60.47 76.1K
10:25 60.50 60.66 60.50 60.59 22.6K
10:30 60.59 60.68 60.57 60.67 29.3K
10:35 60.65 60.71 60.62 60.66 23.9K
10:40 60.70 60.72 60.56 60.56 26.4K
10:45 60.57 60.70 60.57 60.66 25.1K
10:50 60.64 60.67 60.59 60.62 34.2K
10:55 60.62 60.64 60.50 60.52 27.8K
11:00 60.50 60.67 60.50 60.67 34.7K
11:05 60.63 60.68 60.61 60.66 32.2K
11:10 60.68 60.69 60.59 60.67 25.4K
11:15 60.67 60.69 60.59 60.59 25.6K
11:20 60.59 60.62 60.50 60.55 53.3K
11:25 60.52 60.59 60.49 60.52 40.1K
13:00 60.51 60.64 60.46 60.48 64.9K
13:05 60.46 60.50 60.42 60.45 24.1K
13:10 60.44 60.51 60.41 60.50 25.5K
13:15 60.49 60.59 60.45 60.52 52.2K
13:20 60.52 60.54 60.42 60.46 19.9K
13:25 60.46 60.50 60.42 60.44 23.2K
13:30 60.43 60.44 60.37 60.37 29.2K
13:35 60.40 60.42 60.34 60.39 26.3K
13:40 60.39 60.47 60.31 60.46 38.2K
13:45 60.46 60.51 60.40 60.51 33.6K
13:50 60.53 60.53 60.41 60.41 31.0K
13:55 60.41 60.43 60.31 60.31 22.8K
14:00 60.30 60.36 60.25 60.36 30.2K
14:05 60.36 60.37 60.22 60.30 35.7K
14:10 60.30 60.33 60.21 60.30 28.7K
14:15 60.27 60.46 60.26 60.40 50.8K
14:20 60.40 60.48 60.35 60.38 30.3K
14:25 60.34 60.50 60.34 60.45 48.3K
14:30 60.41 60.46 60.30 60.34 41.7K
14:35 60.34 60.40 60.30 60.32 106.3K
14:40 60.32 60.45 60.30 60.39 60.2K
14:45 60.39 60.50 60.34 60.45 76.3K
14:50 60.46 60.46 60.38 60.38 65.4K
14:55 60.38 60.45 60.35 60.41 55.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 60.40 60.41 59.11 59.80 3.4M
2025-09-26 60.97 61.19 60.20 60.37 2.5M
2025-09-25 61.11 61.85 60.70 61.15 3.3M
2025-09-24 58.00 61.47 57.88 61.05 5.9M
2025-09-23 57.78 58.59 57.36 58.37 3.5M
2025-09-22 58.09 58.16 57.04 57.67 2.6M
2025-09-19 57.49 58.30 57.20 58.09 4.2M
2025-09-18 58.60 59.04 57.00 57.10 5.3M
2025-09-17 58.46 59.45 57.91 58.63 6.6M
2025-09-16 59.47 59.76 58.27 58.57 3.1M
2025-09-15 60.94 61.14 59.25 59.52 2.7M
2025-09-12 62.25 62.31 60.82 60.84 2.8M
2025-09-11 60.19 62.70 59.25 62.10 4.6M
2025-09-10 61.20 61.27 60.16 60.40 2.6M
2025-09-09 58.15 61.49 58.05 61.22 6.5M
2025-09-08 58.62 58.67 57.81 58.14 2.5M
2025-09-05 57.65 58.90 57.12 58.45 2.7M
2025-09-04 58.86 59.05 56.83 57.44 3.5M
2025-09-03 59.77 60.03 58.50 58.65 2.5M
2025-09-02 59.97 60.35 59.32 59.77 2.8M
2025-09-01 59.86 60.72 59.27 59.59 5.0M
2025-08-29 60.76 60.99 59.50 59.94 5.2M
2025-08-28 60.20 61.28 59.66 60.44 4.2M
2025-08-27 62.78 63.25 60.67 60.69 4.8M
2025-08-26 59.84 62.64 59.63 62.31 4.5M
2025-08-25 60.17 60.36 59.36 59.84 3.6M
2025-08-22 59.92 60.80 59.45 59.90 3.1M
2025-08-21 59.60 59.95 59.10 59.87 3.2M
2025-08-20 58.10 59.88 57.57 59.60 3.9M
2025-08-19 58.57 59.17 57.90 58.11 2.6M
2025-08-18 58.50 59.11 57.92 58.57 4.9M
2025-08-15 56.29 58.80 56.21 58.17 4.5M
2025-08-14 56.45 56.71 56.15 56.45 2.1M
2025-08-13 56.69 57.28 56.23 56.38 2.8M
2025-08-12 56.52 56.98 56.22 56.69 1.4M
2025-08-11 56.89 57.13 56.24 56.53 2.2M
2025-08-08 56.36 57.38 56.26 56.89 2.0M
2025-08-07 57.31 57.39 56.45 56.45 2.1M
2025-08-06 56.02 57.36 55.88 57.27 3.0M
2025-08-05 56.19 56.35 55.21 55.87 2.0M
2025-08-04 55.20 56.49 55.20 56.19 2.6M
2025-08-01 56.01 56.19 55.22 55.55 2.3M
2025-07-31 56.85 57.13 55.61 56.02 3.8M
2025-07-30 56.87 57.20 56.20 57.15 2.8M
2025-07-29 57.22 57.54 56.72 56.89 1.6M
2025-07-28 57.05 57.45 56.65 57.40 2.4M
2025-07-25 57.20 57.50 56.54 56.88 2.6M
2025-07-24 57.11 57.31 56.69 57.17 3.0M
2025-07-23 58.08 58.34 56.80 57.11 4.8M
2025-07-22 59.94 59.94 57.67 58.07 5.3M
2025-07-21 59.55 60.29 59.25 59.85 2.3M
2025-07-18 58.90 59.55 58.40 59.29 2.2M
2025-07-17 58.54 59.29 58.34 59.05 1.7M
2025-07-16 58.12 58.63 57.69 58.54 1.8M
2025-07-15 58.95 59.27 57.79 57.91 2.6M
2025-07-14 58.35 59.81 58.25 58.82 2.4M
2025-07-11 58.39 58.86 58.16 58.31 2.2M
2025-07-10 58.20 58.62 57.90 58.39 1.7M
2025-07-09 58.39 58.85 58.13 58.43 1.5M
2025-07-08 58.21 58.50 57.86 58.30 2.7M
2025-07-07 59.25 59.46 58.00 58.28 2.3M
2025-07-04 58.58 59.82 58.45 59.10 2.9M
2025-07-03 58.78 59.00 58.24 58.60 1.8M
2025-07-02 59.22 59.70 58.60 58.67 3.1M
2025-07-01 59.26 59.44 58.20 59.23 3.4M
2025-06-30 59.50 59.93 59.01 59.22 3.0M
2025-06-27 60.22 60.22 59.40 59.46 2.0M
2025-06-26 61.13 61.60 59.38 60.22 3.3M
2025-06-25 61.00 61.81 60.99 61.03 2.2M
2025-06-24 61.48 61.69 60.88 61.07 2.3M
2025-06-23 62.00 62.49 60.10 60.74 4.6M
2025-06-20 62.91 63.12 61.90 62.46 2.3M
2025-06-19 63.00 63.66 62.72 62.90 1.3M
2025-06-18 62.62 63.39 62.58 63.00 1.5M
2025-06-17 62.61 63.10 62.50 62.74 1.3M
2025-06-16 62.29 63.55 61.82 62.80 2.8M
2025-06-13 62.87 63.52 61.61 61.61 6.1M
2025-06-12 63.33 63.95 63.00 63.23 1.8M
2025-06-11 62.65 63.52 62.30 63.29 1.6M
2025-06-10 63.30 63.75 62.30 62.58 2.0M
2025-06-09 63.69 63.93 63.00 63.32 1.8M
2025-06-06 63.50 63.68 62.90 63.65 1.6M
2025-06-05 63.14 64.34 63.00 63.53 2.4M
2025-06-04 62.47 63.59 62.20 63.15 2.2M
2025-06-03 61.64 63.18 61.29 62.83 3.7M
2025-05-30 61.63 62.38 61.34 61.34 2.1M
2025-05-29 60.91 62.68 60.05 61.71 3.0M
2025-05-28 60.10 61.43 60.01 61.18 4.4M
2025-05-27 62.37 62.41 58.40 60.16 6.1M
2025-05-26 63.10 63.88 62.04 62.38 3.2M
2025-05-23 62.04 63.65 61.87 63.42 3.3M
2025-05-22 61.04 62.47 60.69 61.95 2.2M
2025-05-21 61.23 61.77 60.83 61.12 1.4M
2025-05-20 60.74 61.50 60.37 61.22 1.9M
2025-05-19 61.36 61.61 60.37 60.44 2.6M
2025-05-16 59.25 61.55 59.22 61.36 2.8M
2025-05-15 59.88 60.10 59.15 59.35 2.0M
2025-05-14 60.30 60.76 59.89 60.16 2.0M
2025-05-13 60.00 60.60 59.49 60.44 2.2M
2025-05-12 60.20 60.80 59.52 59.76 3.0M
2025-05-09 58.82 60.57 58.82 60.20 2.9M
2025-05-08 58.79 59.24 58.41 58.96 1.8M
2025-05-07 57.98 58.99 57.61 58.84 3.3M
2025-05-06 56.98 57.93 56.28 57.19 3.4M
2025-04-30 56.89 57.30 56.50 56.76 2.5M
2025-04-29 57.30 57.88 56.50 56.91 3.5M
2025-04-28 56.25 57.10 56.05 56.60 2.3M
2025-04-25 56.36 56.64 55.70 56.05 1.8M
2025-04-24 56.41 56.77 56.03 56.35 1.6M
2025-04-23 55.96 56.87 55.81 56.41 2.3M
2025-04-22 55.63 55.89 55.14 55.50 1.6M
2025-04-21 54.65 55.89 54.65 55.56 1.9M
2025-04-18 54.20 54.96 54.06 54.79 1.6M
2025-04-17 54.25 54.87 54.11 54.38 1.6M
2025-04-16 55.60 56.08 53.91 54.47 2.8M
2025-04-15 55.51 56.35 54.83 56.10 1.9M
2025-04-14 56.69 56.69 55.30 55.50 3.5M
2025-04-11 53.41 55.98 53.13 55.43 4.0M
2025-04-10 53.00 54.80 52.99 53.56 4.8M
2025-04-09 51.25 52.64 50.18 51.19 4.9M
2025-04-08 52.70 53.48 51.21 51.87 6.2M
2025-04-07 51.29 54.53 51.29 51.88 7.9M
2025-04-03 59.45 60.00 55.72 56.99 7.9M
2025-04-02 59.86 61.00 59.62 60.88 3.5M
2025-04-01 58.73 60.00 58.16 59.70 3.2M
2025-03-31 59.13 60.30 58.99 59.18 3.3M
2025-03-28 58.60 59.50 58.41 59.10 2.7M
2025-03-27 57.75 59.16 57.47 58.40 2.0M
2025-03-26 57.20 58.18 56.80 58.02 3.3M
2025-03-25 57.63 58.80 57.50 58.16 3.5M
2025-03-24 57.42 58.08 57.00 57.61 2.8M
2025-03-21 56.00 58.23 55.85 57.34 5.5M
2025-03-20 56.51 58.24 56.00 56.43 5.7M
2025-03-19 54.12 56.85 53.72 56.49 5.6M
2025-03-18 53.00 55.59 52.90 53.42 5.6M
2025-03-17 52.30 52.52 51.66 51.95 2.2M
2025-03-14 51.60 52.40 51.60 52.24 1.9M
2025-03-13 52.06 52.39 51.32 51.60 1.6M
2025-03-12 52.66 52.79 51.64 52.24 1.7M
2025-03-11 52.19 52.85 51.95 52.48 2.1M
2025-03-10 53.02 53.25 52.00 52.52 2.1M
2025-03-07 52.39 53.33 52.20 53.11 1.9M
2025-03-06 53.00 53.30 51.83 52.46 2.6M
2025-03-05 52.65 53.45 52.22 52.78 2.3M
2025-03-04 50.93 53.07 50.71 52.70 3.7M
2025-03-03 50.99 52.09 50.68 50.93 3.6M
2025-02-28 49.03 51.19 48.99 50.98 5.1M
2025-02-27 48.68 49.22 48.40 49.16 2.8M
2025-02-26 48.80 49.11 48.54 48.68 3.3M
2025-02-25 48.58 49.18 48.32 48.77 2.4M
2025-02-24 49.35 49.38 48.60 48.80 3.5M
2025-02-21 49.85 49.85 48.74 49.23 3.3M
2025-02-20 50.26 50.29 49.30 49.58 2.5M
2025-02-19 49.15 50.49 49.13 50.43 3.2M
2025-02-18 49.26 50.50 49.00 49.30 3.7M
2025-02-17 48.73 49.24 48.23 49.03 3.3M
2025-02-14 48.41 48.88 48.26 48.79 2.4M
2025-02-13 49.26 49.27 48.23 48.40 2.9M
2025-02-12 49.05 49.47 48.86 49.30 1.7M
2025-02-11 48.99 49.76 48.90 49.47 1.7M
2025-02-10 49.76 49.98 48.80 49.19 2.5M
2025-02-07 49.15 50.41 48.82 49.53 2.8M
2025-02-06 49.44 49.87 48.91 49.15 3.1M
2025-02-05 51.68 52.00 49.00 49.20 4.9M
2025-01-27 51.51 52.35 51.10 51.77 2.4M
2025-01-24 51.32 52.54 51.27 51.84 2.1M
2025-01-23 53.08 53.48 51.25 51.60 4.4M
2025-01-22 53.00 53.50 51.78 53.10 2.3M
2025-01-21 53.19 53.52 52.50 53.34 1.5M
2025-01-20 52.90 53.60 52.50 53.00 2.5M
2025-01-17 52.36 53.10 51.68 52.60 2.4M
2025-01-16 51.82 52.31 51.39 52.00 2.6M
2025-01-15 51.98 52.68 51.44 51.82 2.6M
2025-01-14 50.81 52.50 49.70 51.86 3.6M
2025-01-13 51.50 52.00 50.26 50.81 2.9M
2025-01-10 51.80 52.33 51.42 51.79 2.5M
2025-01-09 51.99 52.99 51.40 51.80 4.7M
2025-01-08 49.59 52.40 49.11 51.85 5.3M
2025-01-07 49.00 50.06 48.61 49.29 3.1M
2025-01-06 49.06 49.56 48.61 49.00 2.9M
2025-01-03 49.20 49.98 48.85 48.95 2.6M
2025-01-02 49.99 50.83 48.70 49.11 3.7M