哈焊华通

301137
🏛️ 中国 →
37.23
最后更新: 2025-09-26
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 30.19 30.56 30.04 30.21 264.3K
09:35 30.21 30.39 30.19 30.20 100.4K
09:40 30.19 30.27 30.11 30.14 63.7K
09:45 30.14 30.14 30.09 30.10 70.5K
09:50 30.11 30.15 30.09 30.12 47.4K
09:55 30.12 30.15 30.05 30.15 85.3K
10:00 30.15 30.18 30.06 30.18 30.0K
10:05 30.19 30.20 30.17 30.18 33.8K
10:10 30.18 30.35 30.18 30.33 96.0K
10:15 30.33 30.33 30.20 30.20 17.6K
10:20 30.20 30.22 30.18 30.19 23.0K
10:25 30.19 30.33 30.17 30.33 53.8K
10:30 30.32 30.33 30.23 30.27 28.0K
10:35 30.24 30.27 30.23 30.25 15.2K
10:40 30.24 30.25 30.20 30.20 9.5K
10:45 30.20 30.20 30.16 30.18 31.4K
10:50 30.21 30.35 30.21 30.26 35.8K
10:55 30.28 30.31 30.23 30.25 5.7K
11:00 30.25 30.32 30.23 30.23 24.9K
11:05 30.23 30.23 30.21 30.23 14.6K
11:10 30.21 30.21 30.15 30.17 22.3K
11:15 30.15 30.22 30.14 30.21 10.8K
11:20 30.20 30.32 30.19 30.31 36.2K
11:25 30.27 30.30 30.23 30.30 8.4K
13:00 30.30 30.59 30.21 30.52 136.7K
13:05 30.54 30.72 30.41 30.70 202.6K
13:10 30.70 30.70 30.50 30.54 76.8K
13:15 30.54 30.54 30.45 30.50 45.6K
13:20 30.50 30.50 30.45 30.48 35.5K
13:25 30.48 30.64 30.48 30.55 88.2K
13:30 30.56 30.56 30.47 30.48 35.1K
13:35 30.48 30.50 30.41 30.41 55.3K
13:40 30.44 30.44 30.34 30.34 26.8K
13:45 30.40 30.41 30.37 30.40 14.1K
13:50 30.38 30.40 30.33 30.33 25.4K
13:55 30.37 30.37 30.31 30.32 4.2K
14:00 30.32 30.37 30.32 30.33 7.7K
14:05 30.30 30.33 30.23 30.33 36.3K
14:10 30.33 30.41 30.33 30.33 18.6K
14:15 30.38 30.41 30.36 30.36 10.3K
14:20 30.36 30.44 30.36 30.36 19.8K
14:25 30.36 30.42 30.35 30.36 27.2K
14:30 30.36 30.50 30.36 30.49 33.4K
14:35 30.47 30.56 30.39 30.43 57.8K
14:40 30.45 30.69 30.43 30.66 304.9K
14:45 30.71 30.78 30.67 30.68 170.3K
14:50 30.68 30.71 30.68 30.70 117.9K
14:55 30.70 30.70 30.67 30.68 56.1K
15:40 30.68 30.68 30.68 30.68 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 35.95 39.00 35.00 37.23 30.3M
2025-09-25 31.55 36.31 31.54 36.31 21.2M
2025-09-24 29.86 30.76 29.86 30.26 2.3M
2025-09-23 30.30 30.80 29.45 30.23 3.2M
2025-09-22 30.19 30.78 30.04 30.68 2.8M
2025-09-19 30.22 30.80 29.91 29.97 2.8M
2025-09-18 31.11 31.43 30.27 30.51 4.5M
2025-09-17 32.01 32.03 31.20 31.36 4.9M
2025-09-16 32.02 32.73 31.90 32.23 6.2M
2025-09-15 31.17 33.55 30.70 32.89 9.7M
2025-09-12 31.70 32.50 31.45 31.48 4.7M
2025-09-11 31.17 31.71 30.76 31.69 3.8M
2025-09-10 31.50 31.90 31.16 31.38 3.2M
2025-09-09 32.04 32.84 31.63 31.76 5.1M
2025-09-08 30.56 32.99 30.51 32.60 8.5M
2025-09-05 30.32 31.31 29.80 31.00 4.6M
2025-09-04 30.19 30.90 29.79 30.16 4.2M
2025-09-03 30.99 31.16 29.81 29.85 3.1M
2025-09-02 31.75 31.79 30.50 30.92 3.9M
2025-09-01 31.52 31.89 31.01 31.64 4.6M
2025-08-29 31.30 33.00 31.01 31.91 5.8M
2025-08-28 32.69 32.79 30.36 31.41 8.2M
2025-08-27 33.74 34.65 32.79 32.80 7.4M
2025-08-26 34.23 34.35 33.60 33.74 4.5M
2025-08-25 33.43 34.35 33.32 34.23 7.3M
2025-08-22 33.36 33.56 33.08 33.42 4.2M
2025-08-21 34.18 34.35 33.50 33.51 3.9M
2025-08-20 33.94 34.17 33.52 33.90 4.5M
2025-08-19 34.60 34.76 34.18 34.28 6.9M
2025-08-18 34.14 34.95 33.84 34.80 9.2M
2025-08-15 33.80 34.19 33.44 34.11 7.9M
2025-08-14 33.40 35.00 32.86 34.41 14.3M
2025-08-13 33.01 33.74 33.01 33.48 5.3M
2025-08-12 33.57 33.57 32.74 32.97 4.4M
2025-08-11 33.00 33.93 32.88 33.60 5.7M
2025-08-08 33.19 33.37 32.91 32.96 3.0M
2025-08-07 33.46 33.60 32.94 32.95 5.2M
2025-08-06 34.27 34.29 33.45 33.67 4.6M
2025-08-05 33.20 34.22 33.07 33.95 6.0M
2025-08-04 33.01 33.45 32.40 33.29 4.5M
2025-08-01 32.58 33.60 32.37 33.50 6.6M
2025-07-31 33.73 34.07 32.39 32.52 7.1M
2025-07-30 33.97 34.47 33.80 33.88 4.8M
2025-07-29 34.88 34.88 33.90 34.31 6.5M
2025-07-28 34.38 34.99 34.21 34.81 5.1M
2025-07-25 36.22 36.22 34.68 34.70 8.8M
2025-07-24 35.34 36.50 34.92 35.93 14.2M
2025-07-23 37.78 40.48 37.01 37.15 24.3M
2025-07-22 35.06 37.96 33.70 36.50 17.0M
2025-07-21 34.60 35.39 34.60 35.31 7.1M
2025-07-18 35.47 35.58 34.49 34.66 7.0M
2025-07-17 35.44 35.80 34.80 35.66 7.8M
2025-07-16 34.64 35.30 34.43 34.75 5.1M
2025-07-15 34.60 35.65 34.35 34.98 7.1M
2025-07-14 36.28 36.90 35.31 35.49 8.7M
2025-07-11 34.11 35.80 34.11 35.29 9.0M
2025-07-10 36.60 36.65 34.57 34.57 13.2M
2025-07-09 38.13 40.00 37.50 37.62 13.8M
2025-07-08 39.00 39.07 37.80 38.57 14.4M
2025-07-07 37.71 40.60 36.96 39.85 17.9M
2025-07-04 38.00 39.55 37.21 38.41 15.3M
2025-07-03 38.84 39.84 37.69 38.55 17.0M
2025-07-02 36.51 43.10 36.41 39.98 27.1M
2025-07-01 37.05 39.47 36.35 37.52 22.9M
2025-06-30 34.90 38.43 34.60 37.05 18.8M
2025-06-27 35.29 35.98 34.50 35.15 9.8M
2025-06-26 35.15 35.99 34.70 35.28 10.2M
2025-06-25 36.43 36.83 35.03 35.80 12.2M
2025-06-24 36.50 36.68 35.34 35.52 15.6M
2025-06-23 34.32 37.28 33.78 36.44 18.4M
2025-06-20 34.63 34.89 33.65 33.93 14.4M
2025-06-19 38.00 38.44 34.40 35.54 24.8M
2025-06-18 40.00 44.00 38.20 41.17 25.8M
2025-06-17 41.32 43.08 39.86 41.73 25.0M
2025-06-16 40.27 42.69 38.10 40.66 18.8M
2025-06-13 41.91 43.95 39.68 40.24 23.1M
2025-06-12 41.50 45.00 38.68 42.06 31.0M
2025-06-11 41.04 41.43 38.01 39.53 25.2M
2025-06-10 40.09 45.56 40.09 42.28 36.2M
2025-06-09 32.81 38.90 32.48 38.90 28.4M
2025-06-06 32.66 33.10 31.88 32.42 13.5M
2025-06-05 32.48 33.86 32.11 32.53 20.0M
2025-06-04 36.23 37.00 33.40 33.73 24.8M
2025-06-03 34.97 35.70 34.04 35.34 21.6M
2025-05-30 38.31 38.49 34.00 34.77 25.2M
2025-05-29 38.92 41.22 37.99 39.38 28.2M
2025-05-28 38.36 42.50 36.50 39.96 35.6M
2025-05-27 36.00 39.59 33.20 39.59 39.1M
2025-05-26 28.53 32.99 28.35 32.99 14.9M
2025-05-23 23.39 27.49 23.30 27.49 15.3M
2025-05-22 23.50 24.10 22.85 22.91 11.1M
2025-05-21 24.78 25.30 23.43 23.83 16.7M
2025-05-20 24.69 26.87 24.21 25.44 21.3M
2025-05-19 22.51 25.20 22.01 24.79 22.0M
2025-05-16 23.10 25.98 22.91 23.73 21.9M
2025-05-15 23.24 23.69 22.20 22.86 11.1M
2025-05-14 22.81 23.88 22.60 22.85 15.1M
2025-05-13 22.50 23.52 22.05 23.07 14.2M
2025-05-12 21.91 22.60 21.64 22.40 11.1M
2025-05-09 22.40 22.40 21.72 21.88 6.2M
2025-05-08 21.92 22.52 21.89 22.46 9.3M
2025-05-07 22.73 22.86 21.73 22.03 13.2M
2025-05-06 19.95 22.67 19.95 22.31 17.4M
2025-04-30 19.50 19.87 19.40 19.53 5.8M
2025-04-29 19.68 19.78 19.19 19.45 8.3M
2025-04-28 21.03 21.50 19.95 19.98 11.6M
2025-04-25 20.36 20.60 19.80 20.26 7.4M
2025-04-24 20.46 21.00 19.85 20.51 10.3M
2025-04-23 20.00 20.96 19.85 20.48 8.9M
2025-04-22 20.56 20.56 19.84 19.87 7.7M
2025-04-21 20.38 20.78 20.08 20.62 7.3M
2025-04-18 20.36 20.98 20.07 20.51 8.1M
2025-04-17 20.69 21.34 20.43 20.48 8.2M
2025-04-16 21.81 22.56 20.62 20.87 10.4M
2025-04-15 23.46 23.62 21.76 22.24 13.0M
2025-04-14 21.82 23.93 21.80 23.00 17.2M
2025-04-11 22.32 22.52 21.39 21.52 9.9M
2025-04-10 22.55 22.92 21.93 22.14 14.5M
2025-04-09 20.16 22.38 18.16 21.96 15.4M
2025-04-08 19.59 21.23 19.59 20.42 16.3M
2025-04-07 20.48 21.39 18.70 18.97 17.2M
2025-04-03 23.48 25.38 22.60 22.81 19.4M
2025-04-02 24.01 25.04 23.51 24.12 17.4M
2025-04-01 21.82 26.13 21.76 25.01 26.2M
2025-03-31 21.50 23.18 20.94 21.99 15.4M
2025-03-28 22.83 23.85 21.30 22.72 21.6M
2025-03-27 25.18 25.80 22.88 23.00 23.8M
2025-03-26 25.50 28.04 23.71 27.10 33.7M
2025-03-25 20.08 24.28 20.08 24.28 21.5M
2025-03-24 20.66 21.00 19.83 20.23 21.5M
2025-03-21 19.30 22.39 19.21 21.90 23.0M
2025-03-20 18.25 19.04 18.25 18.66 5.1M
2025-03-19 18.21 18.38 18.14 18.29 1.8M
2025-03-18 18.14 18.38 18.07 18.32 2.7M
2025-03-17 18.05 18.20 17.85 18.14 1.8M
2025-03-14 17.66 17.98 17.43 17.95 2.3M
2025-03-13 17.88 18.00 17.24 17.68 2.8M
2025-03-12 18.13 18.18 17.93 17.97 2.1M
2025-03-11 17.98 18.15 17.81 18.14 2.0M
2025-03-10 18.09 18.21 17.94 18.15 2.1M
2025-03-07 18.13 18.23 17.95 18.09 2.3M
2025-03-06 18.25 18.35 18.09 18.18 3.0M
2025-03-05 18.35 18.35 17.95 18.24 2.2M
2025-03-04 17.87 18.40 17.85 18.28 2.8M
2025-03-03 17.90 18.64 17.80 18.21 3.2M
2025-02-28 18.45 18.80 17.90 17.98 4.3M
2025-02-27 18.06 18.73 17.85 18.69 6.5M
2025-02-26 18.02 18.26 17.88 18.11 3.4M
2025-02-25 17.88 18.39 17.83 17.98 5.1M
2025-02-24 17.58 18.50 17.33 18.28 6.8M
2025-02-21 17.50 17.60 17.30 17.59 2.1M
2025-02-20 17.37 17.58 17.20 17.51 2.5M
2025-02-19 16.70 17.74 16.68 17.38 3.2M
2025-02-18 17.30 17.33 16.68 16.74 1.9M
2025-02-17 16.95 17.33 16.92 17.31 2.2M
2025-02-14 17.13 17.28 16.88 16.94 2.0M
2025-02-13 17.49 17.50 17.14 17.14 1.9M
2025-02-12 17.48 17.58 17.32 17.49 1.7M
2025-02-11 17.57 17.62 17.36 17.45 2.1M
2025-02-10 17.24 17.70 17.13 17.64 2.4M
2025-02-07 17.07 17.42 17.00 17.23 2.4M
2025-02-06 16.66 17.10 16.52 17.07 2.1M
2025-02-05 16.69 16.90 16.54 16.67 1.6M
2025-01-27 17.21 17.22 16.67 16.67 1.6M
2025-01-24 16.95 17.13 16.74 17.10 1.6M
2025-01-23 16.98 17.39 16.88 16.91 2.4M
2025-01-22 16.79 16.94 16.66 16.88 1.6M
2025-01-21 17.09 17.15 16.54 16.85 1.9M
2025-01-20 16.79 17.06 16.65 17.00 2.1M
2025-01-17 16.69 16.81 16.50 16.65 1.4M
2025-01-16 16.99 17.27 16.63 16.84 2.4M
2025-01-15 17.19 17.30 16.87 16.98 1.9M
2025-01-14 16.46 17.33 16.46 17.28 3.1M
2025-01-13 16.00 16.54 15.85 16.40 1.6M
2025-01-10 16.69 17.11 16.33 16.33 2.7M
2025-01-09 16.67 16.99 16.66 16.75 2.0M
2025-01-08 17.29 17.36 16.45 16.90 3.6M
2025-01-07 16.00 18.28 15.84 17.35 4.8M
2025-01-06 16.00 16.16 15.43 15.97 1.7M
2025-01-03 17.00 17.05 15.95 15.97 2.6M
2025-01-02 17.50 17.66 16.50 16.78 2.9M