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
2023-12-29 29.33 29.87 29.28 29.77 3.6M
2023-12-28 28.97 29.59 28.85 29.40 3.1M
2023-12-27 29.16 29.28 28.82 29.22 3.1M
2023-12-26 28.99 29.39 28.69 29.26 2.3M
2023-12-25 28.40 29.10 28.08 28.91 2.5M
2023-12-22 28.37 28.45 27.83 28.27 3.0M
2023-12-21 27.70 28.20 27.49 28.05 2.3M
2023-12-20 27.86 27.92 27.61 27.73 2.1M
2023-12-19 27.71 27.73 27.37 27.73 2.4M
2023-12-18 27.92 28.04 27.45 27.62 2.8M
2023-12-15 28.13 28.38 27.68 27.78 2.7M
2023-12-14 28.39 28.66 28.20 28.25 2.4M
2023-12-13 29.06 29.06 28.18 28.40 2.2M
2023-12-12 28.81 29.18 28.72 28.87 2.1M
2023-12-11 28.49 28.79 27.91 28.75 3.9M
2023-12-08 28.93 28.95 28.45 28.61 3.3M
2023-12-07 29.27 29.27 28.63 28.79 2.5M
2023-12-06 28.93 29.20 28.90 29.13 1.6M
2023-12-05 29.30 29.40 28.97 28.97 1.5M
2023-12-04 29.37 29.59 29.22 29.33 1.4M
2023-12-01 29.58 29.58 29.26 29.37 1.6M
2023-11-30 29.65 29.78 29.35 29.73 2.4M
2023-11-29 30.00 30.07 29.66 29.69 1.7M
2023-11-28 29.98 30.08 29.78 29.98 1.8M
2023-11-27 29.89 29.92 29.45 29.88 1.9M
2023-11-24 30.09 30.09 29.58 29.73 1.5M
2023-11-23 29.55 30.09 29.51 30.02 2.0M
2023-11-22 30.00 30.16 29.54 29.63 2.4M
2023-11-21 30.91 30.95 29.93 29.97 3.1M
2023-11-20 30.25 30.80 30.16 30.64 2.9M
2023-11-17 30.01 30.30 29.79 30.24 1.7M
2023-11-16 30.20 30.26 29.98 30.03 1.7M
2023-11-15 30.21 30.38 30.08 30.22 1.3M
2023-11-14 30.32 30.76 30.03 30.09 1.9M
2023-11-13 30.49 30.64 30.02 30.42 2.7M
2023-11-10 30.56 30.69 30.30 30.33 1.7M
2023-11-09 30.57 30.94 30.33 30.71 1.8M
2023-11-08 30.55 30.85 30.38 30.50 1.5M
2023-11-07 30.81 30.81 30.27 30.55 2.1M
2023-11-06 31.15 31.32 30.26 30.76 3.9M
2023-11-03 30.35 31.51 30.34 31.00 2.9M
2023-11-02 31.26 31.48 30.27 30.33 3.1M
2023-11-01 32.10 32.39 31.30 31.36 3.1M
2023-10-31 32.76 32.85 31.62 32.15 2.7M
2023-10-30 33.60 33.70 31.70 32.85 3.3M
2023-10-27 32.32 33.50 32.25 33.15 2.5M
2023-10-26 32.32 32.51 31.90 32.45 1.3M
2023-10-25 31.97 32.78 31.90 32.31 1.8M
2023-10-24 32.00 32.15 31.00 32.00 2.3M
2023-10-23 32.68 33.00 31.81 31.93 1.9M
2023-10-20 33.01 33.39 32.80 32.86 1.1M
2023-10-19 33.23 33.45 33.12 33.17 0.9M
2023-10-18 33.60 33.84 33.40 33.44 1.0M
2023-10-17 33.80 34.10 33.62 33.78 1.1M
2023-10-16 33.89 34.06 33.50 33.80 1.4M
2023-10-13 34.14 34.24 33.66 33.79 1.0M
2023-10-12 34.53 34.53 34.00 34.10 1.7M
2023-10-11 34.28 34.59 34.13 34.23 1.3M
2023-10-10 34.66 34.68 33.42 34.12 2.0M
2023-10-09 35.28 35.30 34.11 34.60 1.9M
2023-09-28 35.00 35.38 34.88 35.20 1.4M
2023-09-27 34.48 35.06 34.40 35.03 1.7M
2023-09-26 34.56 34.85 34.42 34.61 1.4M
2023-09-25 34.50 34.78 34.29 34.41 1.5M
2023-09-22 34.10 34.49 34.05 34.35 1.8M
2023-09-21 34.24 34.48 33.95 34.13 1.2M
2023-09-20 34.32 34.56 34.15 34.21 1.1M
2023-09-19 34.37 34.79 34.25 34.34 1.5M
2023-09-18 34.48 34.64 34.13 34.40 2.1M
2023-09-15 34.33 34.49 34.18 34.30 1.4M
2023-09-14 34.40 34.40 33.97 34.30 2.1M
2023-09-13 34.54 34.59 34.01 34.35 1.5M
2023-09-12 34.47 34.76 34.29 34.50 1.1M
2023-09-11 34.57 34.99 34.37 34.40 1.6M
2023-09-08 34.28 34.69 34.28 34.39 1.8M
2023-09-07 34.38 34.51 34.06 34.28 1.4M
2023-09-06 34.35 34.51 34.08 34.38 1.3M
2023-09-05 34.16 34.57 34.16 34.37 2.2M
2023-09-04 34.19 34.21 32.60 33.97 3.6M
2023-09-01 34.27 34.64 33.52 33.95 2.7M
2023-08-31 33.95 34.95 33.84 34.28 7.6M
2023-08-30 33.43 34.34 33.31 33.81 5.3M
2023-08-29 31.03 32.47 30.90 32.29 3.0M
2023-08-28 32.44 32.44 31.02 31.10 2.1M
2023-08-25 31.64 31.64 31.05 31.27 2.2M
2023-08-24 31.40 31.60 31.13 31.34 1.6M
2023-08-23 31.48 32.25 31.34 31.59 1.9M
2023-08-22 31.15 31.60 30.82 31.38 2.5M
2023-08-21 31.36 31.66 31.15 31.19 1.2M
2023-08-18 31.99 32.00 31.37 31.40 1.6M
2023-08-17 31.19 31.98 31.00 31.90 1.6M
2023-08-16 31.47 31.59 31.05 31.40 1.9M
2023-08-15 31.75 32.21 31.15 31.61 1.7M
2023-08-14 32.00 32.06 31.28 31.85 1.6M
2023-08-11 32.23 32.93 32.01 32.08 1.6M
2023-08-10 32.21 32.33 31.99 32.25 1.1M
2023-08-09 32.22 32.33 31.91 32.21 1.2M
2023-08-08 31.98 32.48 31.80 32.25 1.2M
2023-08-07 32.21 32.50 31.78 32.15 2.6M
2023-08-04 32.12 32.62 32.02 32.38 1.5M
2023-08-03 32.35 32.67 31.85 32.21 2.6M
2023-08-02 31.75 33.60 31.69 32.35 4.2M
2023-08-01 31.56 31.91 31.24 31.75 2.6M
2023-07-31 31.66 31.96 31.40 31.66 3.4M
2023-07-28 31.84 32.22 31.64 31.85 1.4M
2023-07-27 32.15 32.34 31.77 31.83 2.0M
2023-07-26 32.32 32.58 32.01 32.18 2.2M
2023-07-25 33.37 33.58 32.16 32.33 3.5M
2023-07-24 33.10 34.28 32.88 33.13 1.5M
2023-07-21 33.12 33.40 32.86 33.10 1.5M
2023-07-20 34.01 34.35 33.19 33.23 2.0M
2023-07-19 34.41 34.79 33.95 34.00 0.8M
2023-07-18 34.17 34.71 33.89 34.50 2.3M
2023-07-17 33.86 34.35 33.56 34.35 1.4M
2023-07-14 34.30 34.41 33.75 33.84 1.4M
2023-07-13 34.05 34.33 33.87 34.20 1.5M
2023-07-12 33.87 34.55 33.65 34.01 1.8M
2023-07-11 33.48 34.13 33.34 33.92 1.4M
2023-07-10 33.36 33.64 33.15 33.52 1.5M
2023-07-07 33.58 34.00 33.40 33.44 1.5M
2023-07-06 33.82 33.94 33.50 33.59 1.5M
2023-07-05 34.11 34.36 33.41 33.95 1.8M
2023-07-04 34.37 34.50 33.85 34.10 2.8M
2023-07-03 35.09 35.38 34.07 34.10 2.8M
2023-06-30 34.80 35.22 34.21 35.13 2.9M
2023-06-29 35.00 35.18 33.53 34.83 4.7M
2023-06-28 34.69 35.20 34.37 35.15 2.0M
2023-06-27 35.47 35.47 34.58 34.58 2.3M
2023-06-26 35.48 35.97 35.00 35.37 1.3M
2023-06-21 35.95 35.95 35.22 35.43 1.4M
2023-06-20 35.81 36.50 35.25 35.95 3.2M
2023-06-19 34.64 36.19 34.40 35.85 2.7M
2023-06-16 34.48 35.14 34.00 34.65 3.2M
2023-06-15 34.48 35.80 34.35 34.49 2.9M
2023-06-14 34.66 34.68 34.19 34.47 2.1M
2023-06-13 34.38 34.79 34.18 34.65 1.9M
2023-06-12 33.58 34.62 33.47 34.38 2.8M
2023-06-09 33.59 33.93 33.02 33.52 1.5M
2023-06-08 33.26 33.52 32.83 33.35 2.1M
2023-06-07 32.98 33.39 32.58 33.35 1.1M
2023-06-06 33.41 33.66 33.05 33.11 1.2M
2023-06-05 33.00 33.69 32.89 33.53 1.9M
2023-06-02 33.04 33.23 32.80 32.85 1.4M
2023-06-01 33.03 33.40 33.00 33.14 1.5M
2023-05-31 33.22 33.45 32.89 33.21 1.9M
2023-05-30 33.16 33.39 32.90 33.25 1.2M
2023-05-29 33.19 33.57 32.44 33.18 2.8M
2023-05-26 31.97 33.32 31.80 33.26 3.2M
2023-05-25 31.93 32.14 31.80 32.05 2.1M
2023-05-24 31.86 32.28 31.41 31.91 2.3M
2023-05-23 32.16 32.30 31.60 31.68 3.3M
2023-05-22 31.41 32.14 31.41 32.00 2.5M
2023-05-19 31.33 32.17 31.12 31.65 4.1M
2023-05-18 30.83 31.68 30.74 31.15 3.4M
2023-05-17 30.43 30.86 30.40 30.71 2.1M
2023-05-16 29.85 30.90 29.75 30.40 4.2M
2023-05-15 29.50 30.08 29.23 29.79 2.0M
2023-05-12 29.59 29.69 29.26 29.48 1.6M
2023-05-11 29.60 29.92 29.16 29.52 1.8M
2023-05-10 29.56 29.87 29.30 29.59 1.5M
2023-05-09 29.80 29.95 29.31 29.49 3.3M
2023-05-08 29.88 30.21 29.03 29.82 3.5M
2023-05-05 30.49 30.49 29.13 29.90 4.1M
2023-05-04 32.80 32.80 27.60 30.49 6.0M
2023-04-28 31.05 31.50 30.13 30.64 3.3M
2023-04-27 30.81 31.05 30.40 30.90 3.0M
2023-04-26 30.10 31.35 30.01 30.90 4.0M
2023-04-25 30.28 30.61 29.60 29.99 2.6M
2023-04-24 30.38 30.66 29.83 30.50 4.0M
2023-04-21 30.10 30.95 29.88 29.99 3.0M
2023-04-20 30.20 30.39 29.85 30.14 1.9M
2023-04-19 30.22 30.49 29.78 30.33 2.4M
2023-04-18 29.72 30.39 29.60 30.22 3.5M
2023-04-17 29.05 30.10 28.98 29.82 5.5M
2023-04-14 29.31 29.50 29.01 29.20 2.9M
2023-04-13 29.18 29.41 28.87 29.31 3.3M
2023-04-12 29.12 29.26 28.72 29.20 3.1M
2023-04-11 29.22 29.60 28.80 29.11 4.5M
2023-04-10 29.29 29.90 29.19 29.20 3.4M
2023-04-07 29.73 30.15 28.97 29.45 5.1M
2023-04-06 30.07 30.57 28.68 29.94 7.3M
2023-04-04 30.07 30.13 29.56 29.89 5.2M
2023-04-03 31.29 31.40 29.37 30.14 10.4M
2023-03-31 29.18 31.80 28.55 31.30 14.2M
2023-03-30 27.09 28.96 27.08 28.96 7.8M
2023-03-29 26.35 26.77 26.07 26.33 1.5M
2023-03-28 26.35 26.55 26.21 26.43 1.4M
2023-03-27 26.17 26.69 26.02 26.45 2.8M
2023-03-24 27.11 27.11 26.30 26.34 3.2M
2023-03-23 27.20 27.20 26.71 27.10 2.2M
2023-03-22 27.00 27.30 26.98 27.14 2.4M
2023-03-21 26.84 27.20 26.72 26.86 1.8M
2023-03-20 26.87 27.24 26.49 26.80 3.4M
2023-03-17 26.58 27.29 26.43 26.70 1.8M
2023-03-16 26.80 27.14 26.36 26.58 2.6M
2023-03-15 26.95 27.30 26.81 26.95 2.2M
2023-03-14 27.14 27.15 26.70 26.81 1.6M
2023-03-13 26.91 27.35 26.76 27.05 3.0M
2023-03-10 27.00 27.28 26.82 27.10 2.0M
2023-03-09 27.05 27.39 26.79 27.00 3.3M
2023-03-08 26.86 27.10 26.61 26.95 3.0M
2023-03-07 27.20 27.49 26.90 26.94 2.8M
2023-03-06 27.25 27.25 26.80 27.15 2.9M
2023-03-03 26.90 27.15 26.71 27.04 2.2M
2023-03-02 27.16 27.45 26.78 26.88 2.9M
2023-03-01 27.18 27.49 26.96 27.08 3.2M
2023-02-28 26.81 27.19 26.51 27.13 2.9M
2023-02-27 26.83 27.00 26.59 26.69 1.9M
2023-02-24 27.15 27.18 26.44 26.81 2.9M
2023-02-23 26.80 27.40 26.71 27.10 3.1M
2023-02-22 27.00 27.35 26.66 26.74 2.5M
2023-02-21 27.39 27.56 27.04 27.26 1.8M
2023-02-20 26.74 27.58 26.74 27.40 3.0M
2023-02-17 26.90 27.15 26.80 26.82 1.4M
2023-02-16 27.50 27.57 26.83 26.92 2.7M
2023-02-15 27.69 27.77 27.22 27.58 1.7M
2023-02-14 27.59 27.69 27.19 27.38 1.3M
2023-02-13 27.16 27.78 26.99 27.51 3.0M
2023-02-10 27.10 27.25 26.75 27.00 1.8M
2023-02-09 26.99 27.20 26.81 27.10 2.0M
2023-02-08 26.87 27.13 26.71 26.99 1.6M
2023-02-07 26.99 27.15 26.73 26.95 1.6M
2023-02-06 26.70 27.09 26.58 27.03 3.0M
2023-02-03 26.77 26.98 26.46 26.78 1.9M
2023-02-02 26.69 26.99 26.47 26.81 2.0M
2023-02-01 26.32 26.88 26.27 26.80 2.7M
2023-01-31 25.58 26.47 25.35 26.36 4.2M
2023-01-30 25.74 25.90 25.30 25.60 3.3M
2023-01-20 25.40 25.78 25.37 25.45 2.0M
2023-01-19 24.79 25.40 24.79 25.35 2.3M
2023-01-18 24.68 25.28 24.67 25.01 2.9M
2023-01-17 24.38 24.79 24.25 24.72 2.2M
2023-01-16 24.21 24.48 24.09 24.38 2.1M
2023-01-13 23.83 24.28 23.60 24.16 2.4M
2023-01-12 23.45 23.88 23.35 23.79 2.2M
2023-01-11 23.59 23.80 23.39 23.49 1.2M
2023-01-10 23.51 23.65 23.16 23.52 1.9M
2023-01-09 23.37 23.88 23.20 23.49 2.4M
2023-01-06 23.44 23.67 23.18 23.23 1.7M
2023-01-05 23.26 23.46 23.00 23.43 2.5M
2023-01-04 23.36 23.45 23.07 23.23 1.8M
2023-01-03 23.09 23.43 22.87 23.37 2.6M