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
2022-12-30 23.10 23.25 22.93 23.15 1.4M
2022-12-29 23.17 23.40 23.00 23.21 2.3M
2022-12-28 23.00 23.22 22.85 23.14 1.7M
2022-12-27 22.89 23.07 22.78 22.95 1.5M
2022-12-26 22.42 22.95 22.36 22.84 1.9M
2022-12-23 22.56 22.78 22.09 22.40 1.9M
2022-12-22 23.14 23.14 22.48 22.79 1.5M
2022-12-21 23.20 23.34 22.82 22.92 1.8M
2022-12-20 22.91 23.29 22.77 23.13 1.6M
2022-12-19 23.30 23.48 22.79 23.03 1.5M
2022-12-16 23.51 23.57 22.96 23.30 1.9M
2022-12-15 23.30 23.60 23.10 23.49 1.6M
2022-12-14 23.40 23.62 23.07 23.30 2.3M
2022-12-13 23.92 23.94 23.30 23.47 2.6M
2022-12-12 23.63 23.95 23.50 23.83 3.7M
2022-12-09 23.87 24.00 23.61 23.68 2.9M
2022-12-08 24.11 24.13 23.68 23.90 3.1M
2022-12-07 24.99 25.28 23.96 24.20 6.0M
2022-12-06 25.01 25.32 24.20 25.29 4.3M
2022-12-05 25.23 25.44 25.00 25.04 3.5M
2022-12-02 25.80 25.80 25.25 25.28 2.6M
2022-12-01 27.00 27.10 25.75 25.83 3.7M
2022-11-30 27.07 27.07 26.63 26.73 2.4M
2022-11-29 26.63 27.25 26.51 27.06 2.2M
2022-11-28 26.50 26.90 26.20 26.65 2.2M
2022-11-25 27.17 27.25 26.60 26.75 2.1M
2022-11-24 26.85 27.44 26.63 27.25 2.6M
2022-11-23 27.25 27.25 26.53 26.97 2.5M
2022-11-22 26.48 27.20 26.35 26.98 4.0M
2022-11-21 26.50 26.60 26.05 26.57 2.2M
2022-11-18 25.62 26.76 25.32 26.30 3.3M
2022-11-17 25.64 25.64 25.21 25.56 1.9M
2022-11-16 25.70 25.72 25.27 25.52 1.6M
2022-11-15 24.80 25.78 24.77 25.53 3.4M
2022-11-14 25.08 25.56 24.76 24.98 1.5M
2022-11-11 25.70 25.95 25.11 25.15 2.3M
2022-11-10 25.83 25.84 24.96 25.25 2.3M
2022-11-09 26.20 26.49 25.78 25.81 1.8M
2022-11-08 26.03 26.35 25.51 26.26 2.5M
2022-11-07 26.31 26.39 25.61 26.03 3.7M
2022-11-04 26.30 26.55 25.93 26.25 2.9M
2022-11-03 25.90 26.13 25.42 26.02 1.6M
2022-11-02 25.94 26.19 25.60 25.84 1.7M
2022-11-01 25.31 26.32 25.30 26.15 2.8M
2022-10-31 25.25 25.78 24.71 25.31 2.2M
2022-10-28 25.76 26.41 25.15 25.43 5.0M
2022-10-27 27.20 27.20 26.00 26.07 3.8M
2022-10-26 25.20 27.35 25.20 27.20 8.2M
2022-10-25 25.02 25.69 24.85 25.20 2.9M
2022-10-24 25.64 26.00 25.12 25.33 2.1M
2022-10-21 25.25 25.90 24.90 25.64 3.4M
2022-10-20 25.35 25.35 24.50 24.89 2.4M
2022-10-19 26.05 26.10 25.03 25.23 2.2M
2022-10-18 25.76 26.14 25.45 26.03 2.1M
2022-10-17 25.35 25.71 25.06 25.61 4.1M
2022-10-14 25.29 25.60 24.70 25.29 4.4M
2022-10-13 25.13 25.45 24.62 25.33 2.9M
2022-10-12 23.59 25.00 23.20 24.70 2.9M
2022-10-11 22.74 24.00 22.59 23.45 1.9M
2022-10-10 23.10 23.27 22.50 22.65 2.7M
2022-09-30 23.74 23.98 23.10 23.10 2.0M
2022-09-29 23.82 23.88 23.32 23.60 1.3M
2022-09-28 24.70 24.70 23.35 23.51 2.5M
2022-09-27 23.90 24.41 23.74 24.35 1.9M
2022-09-26 23.67 24.23 23.60 23.72 1.6M
2022-09-23 24.09 24.27 23.41 23.94 1.7M
2022-09-22 23.55 24.47 22.72 23.96 4.9M
2022-09-21 24.58 24.87 23.64 23.74 4.7M
2022-09-20 24.58 25.00 24.40 24.92 1.6M
2022-09-19 24.30 24.69 24.22 24.56 1.6M
2022-09-16 24.70 25.03 24.28 24.30 2.1M
2022-09-15 25.90 25.90 24.54 24.69 3.2M
2022-09-14 26.29 26.55 25.74 25.78 2.8M
2022-09-13 26.35 26.56 25.80 26.50 2.0M
2022-09-09 26.14 26.77 26.14 26.34 1.3M
2022-09-08 26.48 26.99 26.34 26.50 1.6M
2022-09-07 26.14 26.96 26.14 26.68 2.7M
2022-09-06 26.48 26.61 26.10 26.36 2.3M
2022-09-05 26.55 26.98 25.93 26.52 3.1M
2022-09-02 25.45 26.19 25.22 26.10 2.9M
2022-09-01 25.15 25.63 25.06 25.35 2.1M
2022-08-31 25.81 25.88 24.71 25.04 4.9M
2022-08-30 26.13 26.60 25.66 25.94 4.6M
2022-08-29 25.88 26.36 25.26 26.14 4.5M
2022-08-26 25.27 26.80 24.88 26.15 9.5M
2022-08-25 24.50 25.23 24.11 25.02 4.2M
2022-08-24 25.65 25.79 24.48 24.68 3.4M
2022-08-23 25.59 26.10 25.33 25.65 2.5M
2022-08-22 25.94 25.94 25.03 25.72 3.7M
2022-08-19 26.49 26.49 25.86 25.96 3.9M
2022-08-18 26.59 26.74 25.91 26.24 5.6M
2022-08-17 26.89 27.11 26.26 26.87 6.5M
2022-08-16 25.87 27.47 25.59 26.92 8.9M
2022-08-15 24.93 26.37 24.88 25.88 13.6M
2022-08-12 26.40 28.00 24.68 24.94 19.8M
2022-08-11 24.94 26.11 24.10 26.11 23.0M
2022-08-10 23.74 23.74 23.74 23.74 2.9M
2022-08-09 21.36 21.78 21.28 21.58 1.1M
2022-08-08 21.88 22.25 21.43 21.53 1.2M
2022-08-05 21.58 21.82 21.27 21.82 1.4M
2022-08-04 21.62 21.71 21.17 21.50 2.5M
2022-08-03 22.02 22.58 21.60 21.62 3.4M
2022-08-02 22.13 22.49 21.69 22.13 5.1M
2022-08-01 22.20 22.60 22.02 22.37 3.6M
2022-07-29 23.33 23.34 21.68 22.18 7.9M
2022-07-28 23.33 23.65 22.90 23.22 2.6M
2022-07-27 23.37 23.89 23.13 23.29 2.6M
2022-07-26 23.18 23.75 22.22 23.61 5.4M
2022-07-25 23.91 24.90 23.00 23.19 5.3M
2022-07-22 24.58 25.20 24.05 24.05 6.0M
2022-07-21 23.80 26.29 23.80 24.87 10.2M
2022-07-20 23.14 24.00 22.95 23.90 3.5M
2022-07-19 22.94 25.00 22.58 23.10 2.2M
2022-07-18 22.60 23.09 22.42 22.84 1.1M
2022-07-15 22.77 23.28 22.52 22.60 1.3M
2022-07-14 22.53 22.95 22.43 22.83 1.8M
2022-07-13 22.18 22.56 22.10 22.49 1.4M
2022-07-12 22.48 22.88 22.15 22.24 1.9M
2022-07-11 22.80 23.05 22.30 22.70 1.2M
2022-07-08 22.68 23.50 22.62 22.85 1.7M
2022-07-07 22.73 22.90 22.63 22.63 0.9M
2022-07-06 22.32 22.89 22.32 22.76 1.6M
2022-07-05 22.97 23.23 22.27 22.51 1.9M
2022-07-04 22.23 23.06 22.00 22.97 2.4M
2022-07-01 22.31 22.47 22.18 22.21 1.2M
2022-06-30 22.36 22.87 22.32 22.34 1.7M
2022-06-29 22.94 23.10 22.60 22.73 2.4M
2022-06-28 22.61 22.95 22.56 22.90 1.4M
2022-06-27 22.80 23.20 22.59 22.70 2.2M
2022-06-24 23.09 23.22 22.77 22.80 1.9M
2022-06-23 21.89 23.11 21.89 23.10 2.9M
2022-06-22 22.23 22.50 21.81 21.93 1.6M
2022-06-21 22.56 22.76 21.99 22.28 2.6M
2022-06-20 21.83 22.89 21.74 22.42 5.6M
2022-06-17 20.70 21.82 20.58 21.74 4.1M
2022-06-16 20.80 20.99 20.68 20.75 1.4M
2022-06-15 20.71 21.18 20.52 20.76 2.2M
2022-06-14 20.60 20.80 19.95 20.80 2.0M
2022-06-13 20.89 20.95 20.54 20.77 1.5M
2022-06-10 20.25 20.89 20.14 20.78 2.1M
2022-06-09 20.57 20.76 20.09 20.45 1.6M
2022-06-08 20.78 20.95 20.43 20.60 2.2M
2022-06-07 21.65 21.69 20.67 20.78 2.4M
2022-06-06 20.92 21.75 20.90 21.65 4.3M
2022-06-02 20.40 20.88 20.26 20.84 2.5M
2022-06-01 20.40 20.50 20.22 20.43 1.5M
2022-05-31 20.15 20.80 19.80 20.35 2.3M
2022-05-30 19.97 20.34 19.59 20.12 2.1M
2022-05-27 19.71 20.05 19.55 19.65 1.1M
2022-05-26 19.32 19.88 18.99 19.65 1.2M
2022-05-25 19.34 19.43 19.05 19.26 1.1M
2022-05-24 20.42 20.42 19.18 19.25 1.9M
2022-05-23 20.61 20.61 20.00 20.35 1.4M
2022-05-20 20.36 21.04 20.30 20.49 2.4M
2022-05-19 19.79 20.23 19.65 20.20 1.7M
2022-05-18 19.99 20.09 19.81 19.90 0.8M
2022-05-17 19.88 19.94 19.62 19.90 0.8M
2022-05-16 19.99 20.02 19.71 19.78 1.5M
2022-05-13 19.92 20.15 19.70 19.83 0.7M
2022-05-12 19.95 20.10 19.66 19.92 1.2M
2022-05-11 20.12 20.37 19.93 20.07 1.6M
2022-05-10 19.77 20.30 19.44 20.04 1.6M
2022-05-09 20.02 20.04 19.67 19.88 1.8M
2022-05-06 19.62 19.99 19.53 19.79 1.5M
2022-05-05 18.98 19.95 18.82 19.85 2.6M
2022-04-29 18.39 19.33 18.17 19.00 2.3M
2022-04-28 18.20 18.41 17.91 18.15 1.4M
2022-04-27 17.62 18.33 17.45 18.25 1.7M
2022-04-26 18.08 18.25 17.61 17.64 2.0M
2022-04-25 18.65 18.65 17.91 17.91 2.8M
2022-04-22 19.03 19.19 18.60 18.65 1.7M
2022-04-21 19.53 19.57 18.90 18.91 1.7M
2022-04-20 19.56 19.69 19.30 19.45 1.0M
2022-04-19 19.29 19.80 19.15 19.56 1.5M
2022-04-18 18.95 19.31 18.66 19.28 0.9M
2022-04-15 19.36 19.47 19.04 19.13 1.1M
2022-04-14 19.54 19.99 19.42 19.53 1.8M
2022-04-13 18.79 19.75 18.53 19.45 3.8M
2022-04-12 18.06 18.85 18.01 18.82 2.9M
2022-04-11 18.60 18.60 18.05 18.14 3.1M
2022-04-08 18.71 18.77 18.18 18.43 3.0M
2022-04-07 19.07 19.19 18.71 18.71 2.5M
2022-04-06 18.90 19.24 18.80 19.15 4.1M
2022-04-01 19.29 19.39 18.82 18.90 3.8M
2022-03-31 19.90 19.90 19.32 19.33 2.0M
2022-03-30 19.14 19.76 19.03 19.69 2.3M
2022-03-29 19.50 19.50 18.80 18.90 2.3M
2022-03-28 19.30 19.56 18.91 19.33 1.7M
2022-03-25 19.69 19.79 19.30 19.33 1.9M
2022-03-24 19.85 19.97 19.60 19.68 1.5M
2022-03-23 19.95 20.19 19.80 19.91 1.8M
2022-03-22 20.20 20.20 19.76 19.93 1.4M
2022-03-21 20.33 20.33 19.79 20.02 1.9M
2022-03-18 20.14 20.17 19.85 20.09 1.6M
2022-03-17 19.42 20.40 19.42 20.14 3.3M
2022-03-16 18.91 19.35 18.17 19.21 4.4M
2022-03-15 19.60 19.67 18.60 18.62 2.8M
2022-03-14 20.35 20.45 19.55 19.57 3.4M
2022-03-11 19.96 20.46 19.66 20.36 3.2M
2022-03-10 20.51 20.84 20.18 20.20 3.1M
2022-03-09 21.05 21.25 19.65 20.22 4.6M
2022-03-08 22.05 22.19 21.01 21.05 2.6M
2022-03-07 23.53 23.53 21.90 22.00 3.0M
2022-03-04 24.04 24.04 23.36 23.57 1.8M
2022-03-03 24.48 24.54 23.85 23.99 1.7M
2022-03-02 24.73 24.73 24.23 24.39 1.4M
2022-03-01 24.65 25.07 24.65 24.72 1.6M
2022-02-28 24.89 24.94 24.57 24.74 1.3M
2022-02-25 24.56 24.98 24.51 24.86 1.4M
2022-02-24 25.03 25.07 24.00 24.57 2.0M
2022-02-23 24.97 25.10 24.91 25.01 1.3M
2022-02-22 24.89 25.06 24.63 24.97 1.1M
2022-02-21 25.17 25.17 24.88 24.91 1.0M
2022-02-18 25.00 25.30 24.82 25.18 1.2M
2022-02-17 24.96 25.05 24.76 25.02 1.4M
2022-02-16 25.36 25.50 24.95 25.01 1.1M
2022-02-15 24.93 25.42 24.93 25.36 1.4M
2022-02-14 24.82 25.40 24.71 25.02 1.7M
2022-02-11 24.93 25.15 24.77 24.96 1.3M
2022-02-10 25.00 25.05 24.76 24.98 1.5M
2022-02-09 24.60 25.17 24.35 25.00 1.7M
2022-02-08 24.71 24.83 24.13 24.62 2.5M
2022-02-07 25.08 25.20 24.61 24.71 2.4M
2022-01-28 25.26 25.30 24.65 24.75 2.0M
2022-01-27 25.41 25.43 24.75 24.77 2.4M
2022-01-26 25.03 25.42 24.88 25.28 1.7M
2022-01-25 25.46 25.58 25.07 25.07 1.7M
2022-01-24 25.35 25.68 25.22 25.49 1.4M
2022-01-21 25.77 25.98 25.18 25.33 2.3M
2022-01-20 26.15 26.15 25.77 25.88 1.3M
2022-01-19 25.93 26.19 25.85 26.07 1.0M
2022-01-18 25.81 26.18 25.60 25.95 1.5M
2022-01-17 25.61 25.99 25.41 25.81 1.6M
2022-01-14 25.38 25.90 25.15 25.60 2.4M
2022-01-13 26.62 26.63 25.11 25.48 6.5M
2022-01-12 26.85 27.15 26.50 26.58 3.2M
2022-01-11 27.13 27.49 26.92 26.98 1.6M
2022-01-10 27.45 27.67 27.15 27.20 1.7M
2022-01-07 27.71 28.00 27.34 27.45 2.1M
2022-01-06 27.37 27.98 26.72 27.77 3.0M
2022-01-05 27.31 27.80 27.04 27.39 2.5M
2022-01-04 27.70 27.82 27.05 27.35 2.0M