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
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 27.38 27.85 27.36 27.76 2.1M
2021-12-30 27.40 27.70 27.23 27.38 2.6M
2021-12-29 27.58 27.63 27.17 27.40 3.5M
2021-12-28 27.61 27.74 27.40 27.50 1.7M
2021-12-27 27.35 28.22 27.35 27.77 2.6M
2021-12-24 27.31 27.59 27.31 27.56 2.4M
2021-12-23 27.38 27.50 27.16 27.25 2.2M
2021-12-22 27.10 27.50 26.91 27.40 2.2M
2021-12-21 26.13 27.25 26.13 26.97 3.1M
2021-12-20 26.25 26.62 25.91 26.36 3.6M
2021-12-17 27.20 27.21 26.05 26.20 3.1M
2021-12-16 27.45 27.45 27.00 27.07 1.6M
2021-12-15 27.41 27.66 27.06 27.46 2.2M
2021-12-14 27.65 28.05 27.43 27.51 3.7M
2021-12-13 27.38 28.28 27.38 27.75 4.0M
2021-12-10 27.63 27.72 27.45 27.54 2.9M
2021-12-09 28.30 28.37 27.50 27.65 2.5M
2021-12-08 27.70 28.14 27.32 27.99 1.9M
2021-12-07 27.76 28.01 26.77 27.84 4.4M
2021-12-06 27.80 28.25 27.50 27.75 2.8M
2021-12-03 28.04 28.29 27.57 27.80 2.6M
2021-12-02 28.60 28.60 28.00 28.14 3.9M
2021-12-01 27.54 28.55 27.50 28.42 5.6M
2021-11-30 28.43 28.70 27.45 27.50 4.6M
2021-11-29 28.85 29.07 28.12 28.48 4.2M
2021-11-26 27.93 29.10 27.89 28.94 3.8M
2021-11-25 28.20 28.23 27.92 28.06 1.4M
2021-11-24 28.00 28.25 27.90 28.10 1.7M
2021-11-23 28.29 28.56 28.04 28.06 2.6M
2021-11-22 27.80 28.39 27.68 28.15 2.7M
2021-11-19 28.08 28.81 27.78 27.95 4.2M
2021-11-18 27.90 28.44 27.50 28.30 3.3M
2021-11-17 27.55 28.16 27.44 27.75 1.8M
2021-11-16 27.96 28.20 27.33 27.74 2.7M
2021-11-15 27.52 28.25 27.30 27.75 3.4M
2021-11-12 28.81 28.95 27.30 27.55 5.2M
2021-11-11 28.24 29.07 28.12 28.93 5.4M
2021-11-10 28.25 28.88 28.10 28.41 3.8M
2021-11-09 28.25 28.54 27.98 28.22 2.3M
2021-11-08 27.81 28.45 27.51 28.27 2.5M
2021-11-05 28.48 28.55 27.79 28.00 3.7M
2021-11-04 27.19 28.50 27.15 28.48 5.8M
2021-11-03 27.40 27.68 27.11 27.25 2.7M
2021-11-02 26.52 27.65 26.22 27.40 8.0M
2021-11-01 24.77 26.48 24.77 26.22 5.5M
2021-10-29 24.98 25.03 24.52 24.97 2.2M
2021-10-28 24.82 25.19 24.54 24.91 2.2M
2021-10-27 24.82 25.17 24.35 24.80 2.6M
2021-10-26 26.32 26.59 25.10 25.29 4.6M
2021-10-25 24.92 26.69 24.70 26.30 6.9M
2021-10-22 24.32 25.00 24.22 24.81 2.5M
2021-10-21 24.68 24.97 24.19 24.39 2.2M
2021-10-20 24.52 25.10 24.51 24.67 2.3M
2021-10-19 24.34 24.75 24.10 24.50 2.0M
2021-10-18 24.34 24.60 24.11 24.22 1.5M
2021-10-15 24.09 24.45 24.09 24.34 1.4M
2021-10-14 24.33 24.58 24.02 24.13 1.5M
2021-10-13 24.64 24.65 24.24 24.31 1.4M
2021-10-12 25.52 25.61 24.09 24.41 2.8M
2021-10-11 25.94 26.32 25.38 25.52 1.8M
2021-10-08 25.56 26.32 25.51 25.98 2.0M
2021-09-30 25.43 25.85 25.39 25.45 1.4M
2021-09-29 25.98 25.98 25.37 25.43 1.7M
2021-09-28 26.21 26.38 25.95 26.27 1.1M
2021-09-27 25.80 26.26 25.56 26.26 1.7M
2021-09-24 26.10 26.47 25.70 25.84 1.9M
2021-09-23 26.49 26.64 26.26 26.33 1.1M
2021-09-22 26.23 26.60 26.03 26.49 1.3M
2021-09-17 25.74 26.36 25.55 26.23 1.5M
2021-09-16 26.93 26.94 25.80 25.82 3.0M
2021-09-15 26.36 27.24 25.99 26.85 3.3M
2021-09-14 26.48 26.73 26.10 26.34 2.6M
2021-09-13 26.68 26.83 26.38 26.49 1.7M
2021-09-10 26.92 27.04 26.52 26.64 1.7M
2021-09-09 27.10 27.49 26.61 26.90 2.3M
2021-09-08 27.41 27.80 27.15 27.33 1.9M
2021-09-07 27.25 27.64 27.25 27.41 2.0M
2021-09-06 28.00 28.00 27.02 27.59 3.5M
2021-09-03 27.20 27.81 26.75 27.81 6.0M
2021-09-02 26.56 27.56 26.00 26.95 5.9M
2021-09-01 26.40 26.70 26.00 26.49 3.5M
2021-08-31 27.17 28.08 26.18 26.39 5.4M
2021-08-30 28.18 28.20 26.96 27.16 4.2M
2021-08-27 28.55 28.89 28.09 28.27 3.8M
2021-08-26 29.30 29.79 28.58 28.83 2.8M
2021-08-25 30.42 30.44 29.08 29.40 3.7M
2021-08-24 30.88 31.20 30.35 30.43 2.5M
2021-08-23 29.47 31.29 29.30 30.92 4.7M
2021-08-20 29.94 30.09 28.97 29.30 2.9M
2021-08-19 29.89 30.29 29.27 29.91 2.5M
2021-08-18 30.49 30.49 29.60 29.97 2.7M
2021-08-17 30.00 31.28 29.91 30.34 3.8M
2021-08-16 29.43 30.37 29.11 30.25 2.6M
2021-08-13 30.90 31.35 29.51 29.71 4.5M
2021-08-12 30.00 31.44 29.70 30.95 4.0M
2021-08-11 29.90 30.54 29.26 29.97 5.1M
2021-08-10 30.55 30.61 29.40 29.90 5.0M
2021-08-09 30.73 32.15 30.15 30.24 7.6M
2021-08-06 30.81 31.18 30.31 30.73 4.0M
2021-08-05 30.90 31.94 30.54 30.78 5.8M
2021-08-04 29.40 30.94 29.16 30.59 9.0M
2021-08-03 28.57 29.20 28.15 29.19 5.3M
2021-08-02 27.64 28.50 27.64 28.35 5.4M
2021-07-30 28.29 28.45 27.38 27.48 4.3M
2021-07-29 28.86 28.93 28.11 28.33 4.7M
2021-07-28 27.35 28.78 27.19 28.39 5.0M
2021-07-27 26.83 27.86 26.53 27.52 3.0M
2021-07-26 27.71 27.87 26.55 26.81 2.2M
2021-07-23 27.91 28.19 27.01 27.58 3.0M
2021-07-22 28.19 28.31 27.82 28.03 1.8M
2021-07-21 28.53 28.63 28.05 28.15 1.4M
2021-07-20 28.00 28.25 27.80 28.24 1.7M
2021-07-19 27.80 28.42 27.56 28.05 2.3M
2021-07-16 27.90 28.07 27.51 27.83 2.0M
2021-07-15 27.85 28.10 27.70 28.00 1.4M
2021-07-14 28.07 28.09 27.65 27.99 1.8M
2021-07-13 27.10 28.28 27.02 28.06 3.3M
2021-07-12 26.95 27.10 26.68 26.99 1.6M
2021-07-09 26.58 26.94 26.30 26.90 1.5M
2021-07-08 26.65 26.89 26.01 26.62 2.8M
2021-07-07 25.98 26.75 25.82 26.63 2.2M
2021-07-06 26.20 26.37 25.51 25.88 2.0M
2021-07-05 26.55 26.96 26.11 26.27 1.4M
2021-07-02 26.38 26.69 26.00 26.68 1.8M
2021-07-01 26.71 26.88 26.03 26.20 2.0M
2021-06-30 26.88 26.95 26.35 26.70 1.7M
2021-06-29 27.87 28.06 26.84 26.89 3.2M
2021-06-28 28.54 28.54 27.65 27.86 1.8M
2021-06-25 27.71 28.70 27.54 28.41 2.4M
2021-06-24 27.70 27.85 27.19 27.76 1.9M
2021-06-23 27.56 27.79 27.36 27.65 1.0M
2021-06-22 27.03 27.62 27.00 27.54 1.3M
2021-06-21 27.00 27.42 26.91 27.03 1.6M
2021-06-18 27.40 27.74 26.59 27.12 1.9M
2021-06-17 27.28 27.89 27.23 27.35 1.3M
2021-06-16 27.52 27.59 26.75 27.43 1.7M
2021-06-15 28.17 28.39 26.96 27.35 3.4M
2021-06-11 28.65 28.81 28.10 28.16 1.9M
2021-06-10 28.34 28.92 28.16 28.61 2.3M
2021-06-09 28.83 28.93 28.34 28.55 1.7M
2021-06-08 29.50 29.62 28.72 28.92 2.1M
2021-06-07 29.76 30.07 29.45 29.58 1.8M
2021-06-04 29.48 30.10 29.29 29.76 2.3M
2021-06-03 29.52 30.15 29.20 29.63 2.6M
2021-06-02 28.87 29.50 28.70 29.38 2.6M
2021-06-01 28.69 28.96 28.55 28.81 1.7M
2021-05-31 29.21 29.73 28.61 28.71 3.2M
2021-05-28 29.68 29.84 29.31 29.32 1.9M
2021-05-27 28.35 29.82 28.29 29.81 3.9M
2021-05-26 28.30 28.46 28.05 28.43 1.8M
2021-05-25 28.53 28.53 28.01 28.18 2.6M
2021-05-24 27.91 28.63 27.68 28.31 1.9M
2021-05-21 28.62 28.79 28.12 28.23 1.7M
2021-05-20 28.16 28.67 28.11 28.62 1.9M
2021-05-19 28.19 28.55 28.01 28.23 1.7M
2021-05-18 28.79 29.00 28.19 28.40 2.7M
2021-05-17 28.53 29.24 28.24 28.78 2.1M
2021-05-14 28.39 28.59 27.86 28.53 2.0M
2021-05-13 28.71 29.40 28.17 28.39 2.3M
2021-05-12 28.10 28.95 27.65 28.85 2.2M
2021-05-11 28.67 28.67 27.35 28.16 4.0M
2021-05-10 29.42 29.57 28.42 28.51 4.0M
2021-05-07 31.17 31.38 29.69 29.81 3.2M
2021-05-06 29.93 31.20 29.93 31.08 3.0M
2021-04-30 30.50 30.89 29.63 30.10 2.8M
2021-04-29 30.41 30.47 29.41 29.67 2.1M
2021-04-28 30.57 31.28 30.26 30.41 2.2M
2021-04-27 30.44 31.20 30.35 30.60 1.5M
2021-04-26 31.25 31.48 30.50 30.66 2.0M
2021-04-23 32.10 32.19 30.62 31.20 2.3M
2021-04-22 31.64 32.14 31.30 31.88 2.3M
2021-04-21 31.32 31.68 31.10 31.47 2.2M
2021-04-20 31.22 31.50 30.61 31.27 3.4M
2021-04-19 30.48 31.59 30.30 31.02 3.0M
2021-04-16 30.30 30.65 30.10 30.50 2.1M
2021-04-15 29.51 30.47 29.13 30.37 2.5M
2021-04-14 28.88 29.89 28.70 29.64 3.6M
2021-04-13 28.43 28.99 28.31 28.86 2.1M
2021-04-12 28.42 28.64 28.00 28.59 1.8M
2021-04-09 29.00 29.13 28.20 28.42 2.4M
2021-04-08 29.22 29.60 28.63 29.13 2.0M
2021-04-07 28.78 29.70 28.60 29.59 2.6M
2021-04-06 28.70 29.10 28.68 28.98 1.7M
2021-04-02 29.00 29.02 28.18 28.64 2.6M
2021-04-01 29.46 29.72 28.50 28.91 3.7M
2021-03-31 30.90 30.90 29.25 29.45 8.6M
2021-03-30 31.39 32.96 31.24 32.50 4.3M
2021-03-29 30.88 31.99 30.00 31.50 4.7M
2021-03-26 30.13 30.99 30.12 30.81 2.0M
2021-03-25 30.06 30.78 29.78 30.38 2.1M
2021-03-24 31.41 31.88 29.93 30.05 5.1M
2021-03-23 31.94 31.96 30.56 31.70 4.8M
2021-03-22 30.49 32.57 30.11 31.38 7.5M
2021-03-19 29.88 30.49 29.45 30.44 2.7M
2021-03-18 29.35 30.22 29.30 30.09 3.0M
2021-03-17 28.76 29.76 28.21 29.50 3.1M
2021-03-16 27.61 28.90 27.41 28.78 4.2M
2021-03-15 28.99 29.05 27.37 27.60 4.0M
2021-03-12 30.11 30.11 28.86 29.04 4.0M
2021-03-11 29.91 30.39 29.63 30.09 3.4M
2021-03-10 30.88 31.19 29.93 30.16 3.0M
2021-03-09 31.28 31.98 29.97 30.72 7.6M
2021-03-08 33.00 33.10 30.91 31.27 6.1M
2021-03-05 30.90 33.55 30.61 33.13 7.3M
2021-03-04 31.24 31.55 30.18 30.99 4.0M
2021-03-03 31.40 31.69 30.76 31.46 4.0M
2021-03-02 29.40 31.91 29.18 31.83 8.0M
2021-03-01 29.30 29.35 28.62 29.35 5.0M
2021-02-26 28.26 29.21 28.19 29.08 5.5M
2021-02-25 27.73 28.88 27.61 28.78 7.3M
2021-02-24 27.60 27.96 27.27 27.68 4.3M
2021-02-23 28.01 28.19 27.31 27.49 5.7M
2021-02-22 29.19 29.19 27.85 28.00 6.3M
2021-02-19 29.22 29.33 28.00 28.91 5.1M
2021-02-18 29.74 30.07 28.61 29.05 5.4M
2021-02-10 29.48 29.90 28.83 29.27 5.1M
2021-02-09 30.08 30.42 29.12 29.38 5.8M
2021-02-08 30.10 30.57 29.33 30.08 4.3M
2021-02-05 30.25 30.40 29.20 29.86 6.0M
2021-02-04 31.41 31.88 28.98 30.44 12.5M
2021-02-03 35.78 36.07 32.20 32.20 6.6M
2021-02-02 36.00 37.25 35.21 35.78 4.5M
2021-02-01 34.51 36.10 34.28 36.05 3.9M
2021-01-29 34.31 34.99 33.57 34.31 4.5M
2021-01-28 34.69 35.75 33.95 34.14 4.4M
2021-01-27 35.27 36.46 34.52 35.31 3.9M
2021-01-26 35.41 36.13 34.87 35.45 3.8M
2021-01-25 34.86 37.10 34.80 35.41 6.4M
2021-01-22 32.66 35.38 32.22 34.98 5.3M
2021-01-21 32.28 33.18 32.00 32.92 4.0M
2021-01-20 32.10 32.30 31.77 32.29 3.6M
2021-01-19 32.97 33.03 31.51 32.68 7.1M
2021-01-18 31.89 33.50 31.70 33.23 7.4M
2021-01-15 30.59 32.00 30.00 31.98 7.6M
2021-01-14 29.25 31.45 29.05 30.61 5.8M
2021-01-13 30.19 30.20 29.21 29.40 4.6M
2021-01-12 28.74 30.20 28.35 30.13 6.5M
2021-01-11 28.52 28.90 27.82 28.53 4.6M
2021-01-08 29.38 29.45 28.28 28.53 4.7M
2021-01-07 29.36 29.55 28.50 29.31 4.1M
2021-01-06 30.14 30.15 29.10 29.30 4.3M
2021-01-05 29.80 30.39 29.21 30.22 4.7M
2021-01-04 29.88 30.66 29.66 30.22 7.7M