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
2024-12-31 50.00 51.09 49.80 50.19 4.5M
2024-12-30 47.89 50.32 47.89 49.99 4.5M
2024-12-27 47.97 48.19 47.66 47.90 2.4M
2024-12-26 48.10 48.48 47.71 47.90 2.1M
2024-12-25 47.50 48.28 46.96 48.10 2.9M
2024-12-24 46.89 47.67 46.64 47.55 3.5M
2024-12-23 45.77 47.16 45.59 46.88 5.1M
2024-12-20 45.40 45.88 45.19 45.74 3.0M
2024-12-19 44.12 45.88 43.75 45.38 5.0M
2024-12-18 43.61 44.77 43.61 44.36 3.0M
2024-12-17 43.18 43.96 43.18 43.57 2.3M
2024-12-16 43.50 44.47 43.15 43.40 3.9M
2024-12-13 43.70 44.14 43.21 43.50 3.6M
2024-12-12 43.87 44.00 43.54 43.70 2.2M
2024-12-11 43.79 44.12 43.55 43.87 2.1M
2024-12-10 44.45 44.89 43.71 43.90 2.9M
2024-12-09 44.13 44.30 43.58 43.93 1.8M
2024-12-06 43.72 44.30 43.41 44.13 2.2M
2024-12-05 43.71 44.08 43.18 43.79 2.5M
2024-12-04 43.80 44.23 43.55 43.84 2.1M
2024-12-03 43.92 44.26 43.60 43.93 3.0M
2024-12-02 44.08 44.40 43.34 43.92 2.5M
2024-11-29 43.63 44.54 43.40 44.20 2.9M
2024-11-28 44.78 44.78 43.33 43.62 2.8M
2024-11-27 43.75 44.74 43.50 44.74 2.0M
2024-11-26 43.84 44.30 43.17 43.86 2.4M
2024-11-25 43.31 44.30 43.20 43.87 2.4M
2024-11-22 44.56 44.92 43.18 43.18 2.9M
2024-11-21 44.02 45.20 43.78 44.56 2.8M
2024-11-20 44.36 44.45 43.76 44.09 2.8M
2024-11-19 43.89 44.90 43.72 44.39 3.7M
2024-11-18 43.87 44.66 43.62 43.89 3.6M
2024-11-15 44.07 44.58 43.17 43.85 3.3M
2024-11-14 44.93 45.54 44.00 44.31 3.4M
2024-11-13 43.76 44.90 43.36 44.66 4.0M
2024-11-12 43.95 44.75 43.38 43.77 4.2M
2024-11-11 45.11 45.46 43.73 43.97 7.1M
2024-11-08 46.05 46.55 45.13 45.33 4.1M
2024-11-07 45.49 45.93 45.30 45.88 4.0M
2024-11-06 46.12 46.45 45.35 45.69 2.7M
2024-11-05 45.92 46.25 45.43 45.98 3.5M
2024-11-04 46.05 46.48 45.29 45.95 2.8M
2024-11-01 45.00 46.48 45.00 45.70 3.7M
2024-10-31 46.50 46.58 45.11 45.49 4.0M
2024-10-30 47.07 47.50 46.31 46.59 2.6M
2024-10-29 47.40 47.70 46.56 47.13 4.1M
2024-10-28 47.70 47.99 46.92 47.38 3.3M
2024-10-25 48.44 48.49 47.20 47.85 3.5M
2024-10-24 48.55 48.98 48.02 48.30 2.2M
2024-10-23 48.49 49.00 48.07 48.57 2.8M
2024-10-22 48.54 49.40 47.66 48.44 4.1M
2024-10-21 50.58 50.99 47.38 48.28 7.7M
2024-10-18 47.10 51.48 46.89 50.45 7.4M
2024-10-17 47.47 47.99 46.90 47.05 2.6M
2024-10-16 45.93 47.40 45.80 47.03 3.0M
2024-10-15 47.46 47.97 46.21 46.36 4.2M
2024-10-14 46.44 47.46 45.30 47.46 3.7M
2024-10-11 47.09 47.27 45.63 46.20 2.9M
2024-10-10 46.60 49.05 46.60 47.09 5.6M
2024-10-09 46.99 48.29 45.04 46.73 8.8M
2024-10-08 50.91 50.91 45.88 47.43 8.0M
2024-09-30 43.07 46.50 43.01 46.28 7.7M
2024-09-27 43.41 44.23 41.99 42.50 6.5M
2024-09-26 42.49 43.33 41.84 43.31 3.5M
2024-09-25 42.31 43.15 41.14 42.49 3.1M
2024-09-24 42.19 42.85 41.61 42.28 2.7M
2024-09-23 41.95 42.65 41.80 42.10 1.9M
2024-09-20 42.30 42.52 41.84 42.13 2.0M
2024-09-19 42.97 43.20 41.96 42.25 2.8M
2024-09-18 41.95 43.41 41.95 43.20 2.6M
2024-09-13 41.88 42.40 41.50 41.95 2.0M
2024-09-12 42.60 43.12 41.50 41.88 2.7M
2024-09-11 41.40 43.00 41.19 42.79 2.4M
2024-09-10 41.22 41.49 40.71 41.33 2.7M
2024-09-09 40.85 41.38 40.68 41.27 1.8M
2024-09-06 41.60 41.84 41.04 41.18 1.4M
2024-09-05 41.52 41.70 41.00 41.60 1.7M
2024-09-04 40.50 41.58 40.01 41.32 2.5M
2024-09-03 39.70 40.68 39.55 40.45 1.8M
2024-09-02 39.35 40.19 39.04 39.92 3.6M
2024-08-30 38.50 39.96 37.79 39.36 4.1M
2024-08-29 37.95 38.74 37.70 38.66 1.8M
2024-08-28 37.50 38.14 37.34 37.80 1.4M
2024-08-27 37.73 37.98 37.29 37.50 1.4M
2024-08-26 38.36 38.36 37.49 38.01 2.0M
2024-08-23 37.47 38.40 37.27 38.33 1.9M
2024-08-22 36.84 37.75 36.68 37.55 2.2M
2024-08-21 36.62 37.15 36.29 36.96 1.8M
2024-08-20 37.13 37.48 36.55 36.95 3.3M
2024-08-19 35.48 37.29 35.14 36.74 5.4M
2024-08-16 34.70 35.00 34.35 34.84 1.6M
2024-08-15 34.42 35.05 34.40 34.68 1.7M
2024-08-14 35.69 35.69 34.30 34.51 2.5M
2024-08-13 35.64 35.95 35.42 35.65 1.4M
2024-08-12 35.60 35.97 35.35 35.63 1.5M
2024-08-09 35.84 36.65 35.30 35.39 2.3M
2024-08-08 35.22 36.35 35.22 35.77 2.1M
2024-08-07 35.65 35.69 35.05 35.46 1.6M
2024-08-06 35.28 36.58 35.25 35.59 3.4M
2024-08-05 35.09 35.68 34.93 35.05 2.3M
2024-08-02 35.84 36.03 35.09 35.09 2.0M
2024-08-01 36.89 37.39 35.92 35.96 2.1M
2024-07-31 35.01 36.90 34.63 36.77 2.8M
2024-07-30 35.90 35.99 34.91 35.00 1.6M
2024-07-29 36.42 36.54 35.79 36.09 1.8M
2024-07-26 35.20 36.74 34.99 36.53 2.0M
2024-07-25 35.40 35.88 35.05 35.07 2.4M
2024-07-24 36.40 36.76 35.50 35.63 2.1M
2024-07-23 37.60 37.65 36.60 36.60 1.8M
2024-07-22 37.50 37.86 37.23 37.42 1.5M
2024-07-19 37.14 38.00 37.05 37.52 2.1M
2024-07-18 36.49 37.25 36.35 37.19 1.8M
2024-07-17 37.05 37.13 36.23 36.82 2.0M
2024-07-16 37.40 37.52 36.96 37.10 2.2M
2024-07-15 37.87 37.87 37.24 37.40 1.6M
2024-07-12 38.39 38.39 37.36 37.87 1.7M
2024-07-11 37.96 38.43 37.42 38.43 1.7M
2024-07-10 37.75 37.98 37.31 37.75 1.6M
2024-07-09 37.67 38.20 37.31 38.09 2.2M
2024-07-08 37.28 38.10 37.12 37.82 2.7M
2024-07-05 37.16 37.49 36.61 37.35 1.8M
2024-07-04 37.00 38.03 36.95 37.15 3.0M
2024-07-03 37.69 37.85 37.00 37.00 2.0M
2024-07-02 38.99 39.29 37.06 37.66 4.3M
2024-07-01 38.08 39.29 38.08 38.80 2.6M
2024-06-28 38.01 38.65 37.68 38.17 2.3M
2024-06-27 37.82 38.18 37.62 38.00 2.3M
2024-06-26 38.12 38.33 37.56 37.93 2.9M
2024-06-25 38.14 38.80 37.77 38.24 3.5M
2024-06-24 38.03 38.35 37.73 37.92 1.9M
2024-06-21 37.77 38.35 37.62 38.03 1.7M
2024-06-20 37.98 38.18 37.43 37.73 2.2M
2024-06-19 38.80 38.81 37.80 38.04 2.1M
2024-06-18 38.47 38.86 37.91 38.55 2.6M
2024-06-17 37.64 38.60 37.64 38.44 2.4M
2024-06-14 38.10 38.27 37.60 37.76 2.5M
2024-06-13 38.40 38.40 37.74 38.34 1.6M
2024-06-12 38.36 38.49 37.93 38.23 1.6M
2024-06-11 37.99 38.49 37.70 38.28 2.0M
2024-06-07 38.75 38.90 37.93 38.12 2.1M
2024-06-06 38.18 39.12 38.09 38.57 2.4M
2024-06-05 38.63 38.82 38.03 38.08 1.4M
2024-06-04 38.29 38.88 38.01 38.73 1.8M
2024-06-03 38.64 38.80 37.98 38.28 2.6M
2024-05-31 38.60 39.00 38.32 38.62 2.1M
2024-05-30 38.02 38.75 38.02 38.37 1.5M
2024-05-29 38.36 38.70 38.00 38.36 1.7M
2024-05-28 39.07 39.23 38.15 38.36 2.3M
2024-05-27 38.27 39.28 37.99 39.15 2.6M
2024-05-24 38.70 39.00 38.21 38.26 2.6M
2024-05-23 39.16 39.25 38.45 38.71 2.7M
2024-05-22 39.83 39.95 39.10 39.26 2.5M
2024-05-21 40.26 40.27 39.66 39.70 2.1M
2024-05-20 40.13 40.63 39.82 40.29 1.6M
2024-05-17 40.05 40.41 39.60 40.30 2.3M
2024-05-16 40.62 40.90 39.88 40.05 2.8M
2024-05-15 40.89 41.56 40.50 40.60 2.7M
2024-05-14 41.33 41.44 40.78 40.78 2.4M
2024-05-13 41.20 41.48 40.60 41.15 2.4M
2024-05-10 41.15 41.42 40.80 41.22 2.1M
2024-05-09 41.06 41.67 40.73 41.16 2.4M
2024-05-08 40.83 41.69 40.50 41.10 2.5M
2024-05-07 41.32 41.75 40.56 40.68 3.4M
2024-05-06 40.31 41.55 40.12 41.35 5.2M
2024-04-30 39.77 40.69 39.01 39.81 3.5M
2024-04-29 39.90 40.47 39.52 40.36 3.1M
2024-04-26 38.91 40.06 38.85 39.93 3.3M
2024-04-25 39.11 39.33 38.76 38.91 1.6M
2024-04-24 38.99 39.43 38.86 39.27 1.8M
2024-04-23 39.87 39.87 38.60 39.01 3.1M
2024-04-22 39.90 40.59 39.61 39.87 2.9M
2024-04-19 39.77 40.37 39.57 39.90 3.0M
2024-04-18 39.99 40.33 39.11 39.47 3.9M
2024-04-17 39.16 40.24 38.39 40.14 5.7M
2024-04-16 38.32 39.94 38.21 39.70 5.1M
2024-04-15 37.74 38.89 37.38 38.50 3.5M
2024-04-12 37.35 37.98 37.10 37.68 2.3M
2024-04-11 36.26 37.75 36.19 37.35 3.2M
2024-04-10 36.69 36.99 36.18 36.42 2.0M
2024-04-09 36.32 36.84 36.20 36.71 2.4M
2024-04-08 36.03 36.99 36.03 36.35 2.6M
2024-04-03 36.29 36.50 35.85 36.02 1.9M
2024-04-02 35.83 36.45 35.58 36.33 2.5M
2024-04-01 36.10 36.60 35.71 35.83 2.8M
2024-03-29 35.35 35.95 35.20 35.71 2.2M
2024-03-28 34.65 35.45 34.62 35.29 2.0M
2024-03-27 35.10 35.15 34.68 34.68 1.8M
2024-03-26 34.80 35.40 34.80 35.11 2.2M
2024-03-25 34.86 35.60 34.65 34.80 3.1M
2024-03-22 35.27 35.51 34.73 34.96 3.3M
2024-03-21 35.45 35.85 35.09 35.34 1.8M
2024-03-20 35.38 35.64 35.00 35.50 2.1M
2024-03-19 35.01 36.00 35.01 35.38 3.5M
2024-03-18 35.20 35.76 34.00 35.40 6.4M
2024-03-15 34.00 34.15 33.55 33.91 2.4M
2024-03-14 34.07 34.35 33.72 34.11 1.8M
2024-03-13 33.91 34.30 33.42 33.98 2.0M
2024-03-12 34.08 34.44 33.50 33.77 2.5M
2024-03-11 33.57 34.00 33.11 34.00 2.5M
2024-03-08 32.73 33.59 32.73 33.55 2.5M
2024-03-07 33.09 33.53 32.73 32.77 2.9M
2024-03-06 32.84 33.27 32.56 32.90 2.3M
2024-03-05 32.20 33.10 32.20 32.84 3.6M
2024-03-04 32.62 32.80 32.11 32.39 3.2M
2024-03-01 32.89 33.33 32.40 32.62 2.9M
2024-02-29 31.44 33.20 31.44 32.89 4.9M
2024-02-28 31.99 32.50 31.68 31.90 4.7M
2024-02-27 32.48 32.48 31.51 32.02 4.4M
2024-02-26 31.35 32.17 31.26 32.06 7.4M
2024-02-23 31.26 31.26 30.60 30.91 2.8M
2024-02-22 31.40 31.44 30.90 31.19 3.1M
2024-02-21 30.75 31.40 30.31 31.16 4.8M
2024-02-20 30.83 31.27 30.28 30.63 3.2M
2024-02-19 32.25 32.41 30.84 30.93 6.3M
2024-02-08 32.79 35.30 31.29 31.78 10.5M
2024-02-07 30.17 32.80 29.91 32.80 9.4M
2024-02-06 27.44 30.18 27.33 30.18 6.5M
2024-02-05 26.89 28.45 26.27 27.44 5.2M
2024-02-02 27.37 27.58 26.32 27.01 2.7M
2024-02-01 26.70 27.37 26.40 27.00 2.6M
2024-01-31 27.09 27.45 26.46 26.71 4.1M
2024-01-30 27.82 27.95 27.19 27.79 2.5M
2024-01-29 28.36 28.40 27.68 27.82 1.4M
2024-01-26 28.43 28.43 27.85 28.02 2.0M
2024-01-25 27.80 28.37 27.41 28.33 1.8M
2024-01-24 27.66 27.89 26.80 27.63 2.8M
2024-01-23 27.12 27.48 26.37 27.43 2.5M
2024-01-22 27.91 27.91 26.89 26.96 2.5M
2024-01-19 28.31 28.32 27.72 27.81 2.1M
2024-01-18 28.23 28.34 27.58 28.34 2.6M
2024-01-17 28.85 28.85 28.24 28.24 2.6M
2024-01-16 28.76 28.88 28.49 28.75 2.2M
2024-01-15 28.60 28.93 28.44 28.75 2.3M
2024-01-12 28.69 28.81 28.26 28.60 2.7M
2024-01-11 28.31 28.76 28.16 28.72 3.0M
2024-01-10 28.26 28.69 28.00 28.39 2.1M
2024-01-09 28.40 28.52 28.09 28.30 2.0M
2024-01-08 29.04 29.04 28.37 28.41 2.5M
2024-01-05 29.32 29.33 28.94 29.05 2.1M
2024-01-04 29.61 29.61 29.02 29.33 1.9M
2024-01-03 29.76 29.76 29.47 29.68 1.8M
2024-01-02 29.78 29.95 29.50 29.69 2.6M