鸿合科技

002955
🏛️ 中国 →
28.86
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
09:30 29.23 29.50 29.03 29.34 225.1K
09:35 29.32 29.55 29.32 29.41 150.7K
09:40 29.37 29.45 29.28 29.36 91.4K
09:45 29.37 29.40 29.20 29.24 97.3K
09:50 29.26 29.35 29.10 29.21 116.4K
09:55 29.21 29.21 28.98 28.99 114.5K
10:00 29.00 29.02 28.96 28.99 94.7K
10:05 29.00 29.12 28.99 29.10 87.5K
10:10 29.11 29.11 29.05 29.09 42.2K
10:15 29.09 29.18 29.06 29.07 38.9K
10:20 29.06 29.16 29.06 29.13 30.0K
10:25 29.13 29.18 29.12 29.18 15.1K
10:30 29.17 29.25 29.17 29.21 53.4K
10:35 29.21 29.39 29.21 29.25 83.0K
10:40 29.24 29.24 29.14 29.16 38.1K
10:45 29.17 29.17 29.15 29.16 18.4K
10:50 29.16 29.17 29.14 29.15 38.1K
10:55 29.15 29.15 29.06 29.14 47.3K
11:00 29.14 29.24 29.14 29.19 26.7K
11:05 29.19 29.19 29.12 29.13 57.1K
11:10 29.13 29.34 29.13 29.14 47.2K
11:15 29.14 29.18 29.08 29.08 11.2K
11:20 29.08 29.21 29.08 29.20 80.0K
11:25 29.16 29.24 29.14 29.24 9.8K
13:00 29.25 29.25 29.18 29.19 19.4K
13:05 29.19 29.22 29.13 29.14 46.5K
13:10 29.13 29.13 29.05 29.10 59.4K
13:15 29.10 29.12 29.07 29.09 18.4K
13:20 29.05 29.10 29.05 29.10 76.7K
13:25 29.09 29.10 29.03 29.07 48.0K
13:30 29.06 29.10 29.05 29.05 43.3K
13:35 29.04 29.07 29.03 29.03 55.8K
13:40 29.03 29.03 28.90 28.90 154.8K
13:45 28.90 29.03 28.90 29.03 40.0K
13:50 29.03 29.10 28.99 29.10 71.8K
13:55 29.06 29.07 29.00 29.06 11.0K
14:00 29.04 29.04 28.97 28.98 44.0K
14:05 28.98 29.02 28.95 29.02 32.1K
14:10 29.01 29.09 29.00 29.04 18.6K
14:15 29.04 29.06 29.00 29.04 18.6K
14:20 29.05 29.08 29.05 29.05 17.2K
14:25 29.06 29.08 29.03 29.05 20.8K
14:30 29.05 29.13 29.05 29.12 36.9K
14:35 29.12 29.18 29.11 29.16 57.1K
14:40 29.17 29.17 29.10 29.14 22.6K
14:45 29.13 29.14 29.10 29.13 42.6K
14:50 29.13 29.16 29.09 29.15 72.0K
14:55 29.16 29.16 29.13 29.14 42.3K
15:40 29.15 29.15 29.15 29.15 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 29.08 29.45 28.36 28.86 4.3M
2025-09-26 29.13 30.17 28.95 29.18 5.0M
2025-09-25 30.46 30.46 29.30 29.32 5.8M
2025-09-24 29.88 30.71 29.80 30.55 6.8M
2025-09-23 29.16 29.81 28.78 29.80 4.6M
2025-09-22 29.10 29.55 28.90 29.15 2.7M
2025-09-19 29.20 29.60 28.95 29.23 4.5M
2025-09-18 30.40 30.42 28.86 29.10 9.0M
2025-09-17 30.79 31.35 30.30 30.49 5.9M
2025-09-16 30.20 30.98 29.96 30.78 5.6M
2025-09-15 30.66 31.27 29.60 30.44 7.3M
2025-09-12 29.84 31.13 29.55 30.70 10.3M
2025-09-11 28.73 29.83 27.93 29.75 8.2M
2025-09-10 28.88 28.92 28.23 28.79 5.0M
2025-09-09 29.28 29.50 28.48 28.79 5.9M
2025-09-08 29.76 29.87 28.20 29.27 14.2M
2025-09-05 26.71 29.50 26.70 29.50 12.5M
2025-09-04 27.50 27.67 26.40 26.82 8.0M
2025-09-03 27.03 27.32 26.57 26.96 4.4M
2025-09-02 26.60 27.56 25.95 26.96 8.4M
2025-09-01 27.27 27.39 26.65 26.85 4.3M
2025-08-29 27.14 27.49 26.53 27.27 5.9M
2025-08-28 27.27 27.95 26.23 27.50 9.1M
2025-08-27 27.27 27.50 26.62 26.67 7.3M
2025-08-26 26.66 27.43 26.42 27.43 7.0M
2025-08-25 26.89 26.97 26.50 26.84 6.1M
2025-08-22 26.40 26.90 26.34 26.84 6.6M
2025-08-21 26.75 26.80 26.27 26.40 4.3M
2025-08-20 26.02 26.93 25.85 26.61 7.5M
2025-08-19 26.21 26.58 26.03 26.05 4.8M
2025-08-18 26.10 26.37 26.00 26.20 5.0M
2025-08-15 25.83 26.37 25.83 26.09 4.0M
2025-08-14 26.41 26.45 25.63 25.93 6.1M
2025-08-13 26.64 26.64 26.10 26.48 7.7M
2025-08-12 25.70 26.79 25.69 26.58 10.6M
2025-08-11 24.65 26.29 24.65 25.69 8.4M
2025-08-08 24.96 25.00 24.65 24.69 3.1M
2025-08-07 25.30 25.30 24.86 24.95 4.3M
2025-08-06 25.30 25.49 25.09 25.38 4.6M
2025-08-05 25.04 25.27 24.96 25.08 2.5M
2025-08-04 24.87 25.05 24.70 25.03 2.2M
2025-08-01 24.99 25.35 24.77 25.08 2.7M
2025-07-31 25.06 25.46 24.70 24.85 3.3M
2025-07-30 25.38 25.40 24.85 25.03 4.3M
2025-07-29 25.40 26.12 25.30 25.49 8.1M
2025-07-28 25.58 25.60 25.08 25.13 3.8M
2025-07-25 24.73 25.40 24.73 25.27 5.3M
2025-07-24 24.90 25.03 24.67 24.84 2.7M
2025-07-23 24.80 25.18 24.61 24.90 4.6M
2025-07-22 25.04 25.10 24.63 24.81 3.7M
2025-07-21 25.19 25.25 24.91 25.04 3.6M
2025-07-18 25.60 25.66 25.11 25.19 3.9M
2025-07-17 24.39 25.50 24.32 25.33 7.8M
2025-07-16 24.18 24.50 24.12 24.39 2.3M
2025-07-15 24.36 24.56 23.96 24.18 3.6M
2025-07-14 24.40 24.93 24.40 24.56 2.9M
2025-07-11 24.35 24.56 24.09 24.42 2.7M
2025-07-10 24.65 24.99 24.42 24.48 4.3M
2025-07-09 24.60 24.75 24.28 24.31 2.3M
2025-07-08 24.14 24.47 24.14 24.41 2.3M
2025-07-07 24.16 24.29 24.08 24.20 2.0M
2025-07-04 24.80 24.85 24.30 24.31 3.7M
2025-07-03 24.80 25.05 24.73 24.82 2.6M
2025-07-02 25.22 25.22 24.63 24.80 3.4M
2025-07-01 24.60 25.58 24.48 25.23 6.0M
2025-06-30 24.38 24.65 24.31 24.57 2.9M
2025-06-27 24.29 24.51 24.16 24.30 2.7M
2025-06-26 24.51 24.62 24.15 24.20 3.6M
2025-06-25 24.46 24.80 24.20 24.45 3.9M
2025-06-24 24.33 24.75 24.33 24.51 3.6M
2025-06-23 24.03 24.31 23.91 24.30 3.0M
2025-06-20 24.23 24.54 23.91 24.17 3.2M
2025-06-19 24.86 24.98 24.20 24.35 4.4M
2025-06-18 25.55 25.85 24.84 24.85 6.0M
2025-06-17 26.18 26.28 25.46 25.60 5.3M
2025-06-16 25.83 26.39 25.25 26.22 8.3M
2025-06-13 26.60 26.60 25.55 26.20 13.4M
2025-06-12 29.84 29.84 26.50 26.65 24.2M
2025-06-11 28.04 28.04 28.04 28.04 2.3M
2025-06-04 25.10 25.85 24.66 25.49 9.3M
2025-06-03 25.50 25.76 24.31 25.19 12.0M
2025-05-30 26.18 26.30 25.00 25.18 15.8M
2025-05-29 24.36 26.44 24.36 26.44 8.1M
2025-05-28 24.57 24.58 23.98 24.04 4.8M
2025-05-27 25.75 25.93 24.16 24.48 8.9M
2025-05-26 25.29 26.00 25.21 25.92 4.5M
2025-05-23 25.74 26.06 25.26 25.30 3.4M
2025-05-22 25.71 26.48 25.71 25.97 5.2M
2025-05-21 25.83 26.00 25.50 25.91 2.8M
2025-05-20 25.60 26.12 25.26 26.01 4.5M
2025-05-19 24.96 26.02 24.96 25.59 5.6M
2025-05-16 23.61 25.33 23.28 25.10 8.7M
2025-05-15 25.16 25.30 23.35 23.60 12.5M
2025-05-14 26.16 26.50 25.20 25.37 7.2M
2025-05-13 26.40 26.90 25.66 26.36 8.0M
2025-05-12 26.00 26.20 25.22 25.50 4.8M
2025-05-09 25.40 25.92 25.16 25.83 5.6M
2025-05-08 24.85 25.76 24.80 25.32 5.6M
2025-05-07 24.88 25.20 24.20 25.11 6.4M
2025-05-06 23.88 24.89 23.88 24.85 5.9M
2025-04-30 22.92 24.05 22.92 23.88 5.5M
2025-04-29 22.32 23.39 22.26 22.95 4.6M
2025-04-28 21.25 23.25 21.03 22.57 9.0M
2025-04-25 21.80 22.49 21.76 22.25 3.4M
2025-04-24 21.94 22.24 21.65 21.78 3.3M
2025-04-23 21.66 22.08 21.47 21.94 6.1M
2025-04-22 20.39 21.60 20.26 21.48 5.9M
2025-04-21 20.07 20.42 19.91 20.38 2.2M
2025-04-18 20.03 20.20 19.85 20.08 1.7M
2025-04-17 20.01 20.28 19.91 20.03 2.0M
2025-04-16 20.40 20.55 19.81 19.98 2.9M
2025-04-15 20.48 20.57 20.10 20.50 3.3M
2025-04-14 20.65 21.25 20.44 20.57 5.4M
2025-04-11 19.70 20.12 19.54 19.91 4.1M
2025-04-10 19.98 20.33 19.74 19.81 6.2M
2025-04-09 19.40 19.55 17.80 19.52 6.4M
2025-04-08 21.90 21.90 19.74 19.77 10.0M
2025-04-07 21.93 22.55 21.93 21.93 2.7M
2025-04-03 24.92 25.26 24.04 24.37 3.8M
2025-04-02 24.22 25.37 24.03 25.00 4.6M
2025-04-01 24.30 24.63 24.17 24.23 2.7M
2025-03-31 25.15 25.30 24.02 24.25 5.4M
2025-03-28 26.86 27.16 26.65 26.94 5.2M
2025-03-27 26.16 27.14 25.91 26.91 5.6M
2025-03-26 25.92 26.43 25.89 26.23 2.2M
2025-03-25 26.48 26.68 25.89 26.01 3.5M
2025-03-24 26.65 26.94 25.96 26.63 3.8M
2025-03-21 26.70 27.20 26.50 26.63 4.2M
2025-03-20 26.89 27.06 26.56 26.70 3.2M
2025-03-19 27.20 27.21 26.61 26.90 3.4M
2025-03-18 26.60 27.66 26.60 27.23 6.8M
2025-03-17 26.70 26.81 26.41 26.54 2.9M
2025-03-14 26.10 26.70 25.85 26.58 4.3M
2025-03-13 26.68 26.86 25.88 26.24 4.3M
2025-03-12 27.15 27.40 26.68 26.75 5.5M
2025-03-11 26.30 27.21 26.30 27.19 4.0M
2025-03-10 27.45 27.52 26.69 27.00 5.8M
2025-03-07 27.61 28.04 27.36 27.53 8.2M
2025-03-06 27.53 27.99 26.80 27.60 11.2M
2025-03-05 26.10 27.53 26.10 27.53 11.8M
2025-03-04 26.00 26.59 25.81 26.36 9.8M
2025-03-03 24.63 26.10 24.61 25.02 5.4M
2025-02-28 25.84 25.90 24.61 24.69 3.4M
2025-02-27 26.03 26.21 25.29 25.90 4.4M
2025-02-26 26.30 26.47 25.82 26.03 5.0M
2025-02-25 26.17 26.56 26.00 26.29 3.8M
2025-02-24 26.73 27.19 26.31 26.57 5.6M
2025-02-21 26.50 26.69 26.11 26.57 4.2M
2025-02-20 26.00 26.67 25.94 26.32 4.3M
2025-02-19 25.93 26.20 25.74 26.08 4.5M
2025-02-18 26.37 26.86 25.65 25.80 6.6M
2025-02-17 25.98 27.34 25.97 26.51 10.3M
2025-02-14 25.44 25.82 25.18 25.56 4.1M
2025-02-13 26.00 26.00 25.30 25.44 4.7M
2025-02-12 25.88 26.07 25.56 25.97 4.4M
2025-02-11 26.00 26.25 25.50 25.89 6.4M
2025-02-10 24.75 26.13 24.70 25.93 9.4M
2025-02-07 24.61 25.05 24.31 24.75 5.7M
2025-02-06 24.08 24.79 24.07 24.60 3.8M
2025-02-05 23.92 24.55 23.91 24.27 3.5M
2025-01-27 23.63 24.23 23.60 23.64 2.9M
2025-01-24 22.80 23.70 22.78 23.64 3.8M
2025-01-23 23.19 23.36 22.88 22.90 2.6M
2025-01-22 23.20 23.20 22.79 22.89 1.8M
2025-01-21 23.20 23.29 22.80 23.15 2.2M
2025-01-20 23.12 23.33 22.99 23.13 2.5M
2025-01-17 22.50 22.89 22.50 22.75 1.9M
2025-01-16 22.84 22.98 22.41 22.69 2.2M
2025-01-15 22.87 22.94 22.60 22.67 2.1M
2025-01-14 22.00 22.97 21.98 22.93 3.9M
2025-01-13 21.90 22.00 21.20 21.94 3.1M
2025-01-10 22.29 22.99 21.92 21.92 4.5M
2025-01-09 21.99 22.53 21.99 22.23 2.4M
2025-01-08 22.30 22.55 21.67 22.25 3.5M
2025-01-07 22.12 22.58 22.01 22.58 2.0M
2025-01-06 22.28 22.39 21.80 22.04 1.9M
2025-01-03 23.01 23.17 22.24 22.27 2.9M
2025-01-02 23.50 23.69 22.70 22.96 3.0M