鸿合科技

002955
🏛️ 中国 →
28.75
最后更新: 2025-09-30
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 30.13 32.62 30.11 32.31 6.5M
2023-12-28 30.76 30.85 29.72 30.30 4.4M
2023-12-27 29.51 31.09 29.51 30.78 4.8M
2023-12-26 30.46 30.81 29.21 29.51 3.0M
2023-12-25 29.58 30.63 28.33 30.40 6.4M
2023-12-22 31.03 32.32 30.65 30.99 6.2M
2023-12-21 30.48 31.66 30.10 31.03 3.6M
2023-12-20 30.90 31.50 30.56 30.70 4.5M
2023-12-19 30.60 31.14 30.20 30.89 3.7M
2023-12-18 30.76 30.99 30.21 30.60 3.3M
2023-12-15 31.59 31.65 30.41 30.74 5.1M
2023-12-14 32.31 32.40 31.41 31.62 5.9M
2023-12-13 32.72 33.27 32.18 32.22 6.8M
2023-12-12 32.37 33.62 32.30 33.38 9.3M
2023-12-11 32.10 32.55 31.30 32.36 8.2M
2023-12-08 31.74 33.20 31.50 32.57 10.3M
2023-12-07 31.60 33.60 31.06 32.09 17.3M
2023-12-06 28.60 31.26 28.12 31.26 12.8M
2023-12-05 29.26 29.74 28.42 28.42 6.9M
2023-12-04 28.10 30.25 27.73 29.83 11.2M
2023-12-01 27.00 28.11 26.90 27.96 4.9M
2023-11-30 27.46 28.30 26.95 27.20 4.7M
2023-11-29 27.50 28.58 27.14 27.70 6.4M
2023-11-28 26.83 27.54 26.64 27.54 4.6M
2023-11-27 27.10 27.26 26.75 26.82 3.0M
2023-11-24 27.75 27.75 26.91 27.11 3.6M
2023-11-23 27.49 27.79 27.12 27.75 4.0M
2023-11-22 27.89 28.28 27.38 27.45 3.5M
2023-11-21 28.38 28.65 27.96 28.09 5.0M
2023-11-20 28.71 28.73 27.86 28.40 7.1M
2023-11-17 29.40 29.48 28.49 28.98 7.0M
2023-11-16 29.42 29.90 29.05 29.50 9.3M
2023-11-15 28.93 30.79 28.82 30.02 15.1M
2023-11-14 26.01 28.70 26.01 27.99 13.0M
2023-11-13 25.87 26.53 25.84 26.10 2.9M
2023-11-10 26.08 26.35 25.70 25.77 2.4M
2023-11-09 26.73 27.08 26.10 26.23 2.7M
2023-11-08 26.59 27.06 26.30 26.73 3.8M
2023-11-07 26.65 26.75 26.11 26.63 4.6M
2023-11-06 25.70 26.70 25.63 26.66 4.2M
2023-11-03 25.41 25.87 25.36 25.67 4.2M
2023-11-02 25.45 26.24 25.32 25.52 6.6M
2023-11-01 24.38 26.11 24.11 25.58 7.8M
2023-10-31 27.38 27.39 25.15 25.15 11.3M
2023-10-30 26.26 28.11 26.26 27.94 9.7M
2023-10-27 26.12 27.10 25.60 26.52 7.6M
2023-10-26 26.42 26.80 25.91 26.12 5.2M
2023-10-25 26.73 27.16 26.44 26.70 3.0M
2023-10-24 26.89 27.71 26.10 26.70 4.8M
2023-10-23 26.49 27.29 25.85 26.71 4.4M
2023-10-20 27.58 27.64 26.43 26.50 3.6M
2023-10-19 27.46 28.00 27.00 27.46 4.9M
2023-10-18 28.54 28.54 27.13 27.51 5.9M
2023-10-17 27.78 29.07 27.50 28.66 7.1M
2023-10-16 27.32 27.86 27.30 27.76 6.9M
2023-10-13 28.39 28.60 27.17 27.31 9.0M
2023-10-12 27.79 29.30 27.67 28.85 9.5M
2023-10-11 28.26 29.57 27.55 27.77 11.4M
2023-10-10 27.12 28.26 26.65 28.12 11.2M
2023-10-09 26.67 28.58 26.67 27.19 9.2M
2023-09-28 26.00 26.75 25.98 26.59 7.1M
2023-09-27 26.10 26.99 25.75 26.24 9.7M
2023-09-26 25.72 26.39 25.51 26.23 7.8M
2023-09-25 25.14 26.48 25.06 26.37 12.7M
2023-09-22 23.90 25.15 23.90 24.92 7.6M
2023-09-21 23.87 24.12 23.61 23.93 4.6M
2023-09-20 24.11 24.44 23.70 23.88 4.1M
2023-09-19 24.68 24.75 24.05 24.17 3.8M
2023-09-18 24.47 24.78 24.00 24.58 5.7M
2023-09-15 25.18 25.18 24.21 24.34 7.1M
2023-09-14 25.20 25.56 24.70 25.06 5.9M
2023-09-13 25.50 25.75 24.90 25.19 6.1M
2023-09-12 25.06 26.20 25.06 25.86 9.3M
2023-09-11 25.73 25.73 24.62 25.13 10.6M
2023-09-08 25.78 26.26 25.16 26.02 10.5M
2023-09-07 24.71 26.13 24.66 25.93 13.1M
2023-09-06 24.10 25.16 24.07 24.97 10.7M
2023-09-05 23.68 25.04 23.68 24.26 11.0M
2023-09-04 23.47 23.80 23.10 23.51 8.1M
2023-09-01 23.40 23.88 23.16 23.46 8.3M
2023-08-31 23.14 23.76 22.95 23.51 12.5M
2023-08-30 22.71 23.32 22.70 23.07 17.6M
2023-08-29 19.79 21.81 19.67 21.81 10.5M
2023-08-28 20.11 20.77 19.80 19.83 5.0M
2023-08-25 19.80 20.02 19.35 19.38 4.0M
2023-08-24 19.41 20.05 19.31 19.80 4.2M
2023-08-23 19.24 19.85 18.98 19.41 2.8M
2023-08-22 19.08 19.42 18.79 19.34 3.0M
2023-08-21 19.01 19.44 18.97 18.98 2.0M
2023-08-18 19.65 19.76 19.10 19.10 1.7M
2023-08-17 19.30 19.73 19.20 19.66 1.5M
2023-08-16 19.62 19.67 19.33 19.35 1.5M
2023-08-15 19.89 19.92 19.49 19.60 1.4M
2023-08-14 19.63 19.90 19.38 19.90 1.9M
2023-08-11 20.16 20.30 19.64 19.66 1.9M
2023-08-10 19.77 20.20 19.74 20.11 2.1M
2023-08-09 20.25 20.29 19.79 19.80 2.8M
2023-08-08 20.52 20.63 20.25 20.30 1.8M
2023-08-07 20.70 20.98 20.51 20.58 2.5M
2023-08-04 20.39 20.75 20.35 20.73 2.8M
2023-08-03 20.30 20.41 20.23 20.34 1.0M
2023-08-02 20.53 20.54 20.26 20.35 1.6M
2023-08-01 20.36 20.59 20.22 20.54 1.9M
2023-07-31 20.50 20.63 20.29 20.35 2.7M
2023-07-28 20.40 20.62 20.15 20.48 1.4M
2023-07-27 20.57 20.84 20.33 20.39 1.5M
2023-07-26 20.95 20.95 20.53 20.58 1.7M
2023-07-25 20.68 20.96 20.68 20.95 1.8M
2023-07-24 20.42 20.81 20.18 20.65 1.6M
2023-07-21 20.57 20.74 20.43 20.44 1.3M
2023-07-20 21.29 21.29 20.58 20.63 1.7M
2023-07-19 21.10 21.28 21.01 21.18 1.4M
2023-07-18 21.40 21.41 21.08 21.15 1.8M
2023-07-17 21.12 21.32 21.11 21.26 1.9M
2023-07-14 21.16 21.31 21.02 21.12 2.0M
2023-07-13 20.60 21.07 20.52 21.01 3.3M
2023-07-12 21.31 21.33 20.46 20.47 4.7M
2023-07-11 21.75 21.80 21.22 21.29 2.9M
2023-07-10 22.05 22.05 21.46 21.60 2.4M
2023-07-07 22.25 22.27 21.71 21.90 2.5M
2023-07-06 22.50 22.84 22.11 22.14 4.1M
2023-07-05 23.80 24.24 23.64 23.92 4.1M
2023-07-04 23.60 23.96 23.44 23.84 2.2M
2023-07-03 23.56 23.78 23.31 23.66 3.0M
2023-06-30 23.20 23.63 23.00 23.55 2.4M
2023-06-29 22.96 23.40 22.94 23.27 2.4M
2023-06-28 23.18 23.30 22.28 22.75 3.4M
2023-06-27 23.00 23.40 22.81 23.18 3.2M
2023-06-26 24.07 24.07 22.71 22.79 5.4M
2023-06-21 24.88 24.90 24.20 24.25 4.7M
2023-06-20 25.42 25.45 24.89 25.00 3.4M
2023-06-19 25.03 25.68 25.00 25.40 4.4M
2023-06-16 24.82 25.18 24.44 25.04 3.8M
2023-06-15 25.67 25.71 24.80 24.82 6.6M
2023-06-14 24.90 25.99 24.80 25.71 7.5M
2023-06-13 24.53 24.89 24.22 24.85 3.6M
2023-06-12 24.50 24.74 24.32 24.65 2.8M
2023-06-09 24.48 24.62 24.03 24.48 2.9M
2023-06-08 25.05 25.10 24.20 24.48 3.6M
2023-06-07 24.71 25.38 24.61 25.09 3.8M
2023-06-06 26.00 26.08 24.75 24.84 6.3M
2023-06-05 25.54 26.08 25.20 26.06 6.5M
2023-06-02 25.24 25.71 25.07 25.59 5.1M
2023-06-01 24.25 25.63 24.12 25.17 8.1M
2023-05-31 25.00 25.20 24.12 24.49 8.3M
2023-05-30 25.32 26.20 24.71 25.29 10.9M
2023-05-29 24.78 25.19 24.22 24.36 2.1M
2023-05-26 24.30 24.79 24.25 24.68 2.5M
2023-05-25 24.58 24.86 23.85 24.29 3.4M
2023-05-24 24.60 24.98 24.54 24.63 1.7M
2023-05-23 25.00 25.10 24.54 24.73 2.0M
2023-05-22 25.33 25.47 24.90 25.10 2.6M
2023-05-19 25.48 25.75 24.90 25.53 3.4M
2023-05-18 24.90 25.47 24.88 25.36 2.9M
2023-05-17 24.36 25.00 24.30 24.97 3.1M
2023-05-16 24.75 25.00 24.35 24.43 2.8M
2023-05-15 24.70 24.85 24.22 24.75 3.1M
2023-05-12 25.27 25.27 24.56 24.71 3.3M
2023-05-11 24.73 25.50 24.66 25.19 5.4M
2023-05-10 24.36 25.25 24.17 24.62 5.2M
2023-05-09 24.87 25.68 24.46 24.52 6.3M
2023-05-08 24.08 25.34 23.94 24.93 10.6M
2023-05-05 23.22 24.03 22.92 23.49 7.9M
2023-05-04 24.31 24.71 23.24 23.24 10.9M
2023-04-28 24.73 25.95 24.62 25.82 5.7M
2023-04-27 24.41 25.17 24.41 24.69 3.2M
2023-04-26 24.95 25.45 24.41 24.78 4.2M
2023-04-25 25.42 25.79 24.62 25.06 4.4M
2023-04-24 25.18 26.20 25.00 25.50 6.3M
2023-04-21 25.83 26.65 25.06 25.12 6.1M
2023-04-20 25.60 26.08 25.55 26.02 3.5M
2023-04-19 25.80 26.20 25.72 25.84 3.1M
2023-04-18 26.06 26.13 25.63 25.95 3.9M
2023-04-17 26.28 26.45 26.02 26.13 3.6M
2023-04-14 26.46 26.73 25.93 26.30 4.5M
2023-04-13 26.40 27.18 26.36 26.45 7.9M
2023-04-12 25.92 26.69 25.92 26.63 6.4M
2023-04-11 26.19 26.45 25.90 26.14 5.6M
2023-04-10 27.03 27.37 26.12 26.36 8.0M
2023-04-07 26.69 27.32 26.27 27.18 9.7M
2023-04-06 27.90 27.94 26.65 26.81 14.6M
2023-04-04 31.24 31.39 28.19 28.40 19.2M
2023-04-03 31.90 32.17 30.81 31.19 8.0M
2023-03-31 31.59 31.99 30.93 31.89 5.2M
2023-03-30 32.79 32.86 31.30 31.74 6.2M
2023-03-29 33.04 33.95 32.52 32.68 7.9M
2023-03-28 35.01 35.19 32.75 32.88 12.7M
2023-03-27 39.21 39.21 35.29 35.31 17.5M
2023-03-24 37.00 40.26 36.86 39.21 13.1M
2023-03-23 36.77 37.79 35.91 37.58 13.5M
2023-03-22 37.17 37.30 35.42 36.70 13.5M
2023-03-21 33.43 36.52 33.16 36.52 7.4M
2023-03-20 33.00 34.08 32.45 33.20 5.8M
2023-03-17 32.16 33.85 31.40 33.43 10.6M
2023-03-16 33.49 33.56 31.62 31.88 7.5M
2023-03-15 33.56 34.34 33.20 33.55 3.9M
2023-03-14 34.41 34.59 33.20 33.75 5.1M
2023-03-13 33.00 34.80 32.46 34.68 6.2M
2023-03-10 33.32 34.35 32.90 33.48 5.6M
2023-03-09 34.78 34.78 32.65 33.49 7.5M
2023-03-08 34.07 35.05 33.83 34.83 6.0M
2023-03-07 35.10 35.35 33.72 33.73 5.6M
2023-03-06 35.77 35.97 34.95 35.28 6.4M
2023-03-03 34.77 35.87 34.51 35.50 8.2M
2023-03-02 33.95 35.88 33.90 35.22 10.8M
2023-03-01 34.25 34.28 33.30 33.90 8.0M
2023-02-28 34.06 34.25 33.01 33.89 9.5M
2023-02-27 33.66 34.58 32.25 32.92 10.7M
2023-02-24 33.26 34.95 33.24 34.39 10.7M
2023-02-23 34.10 34.27 32.93 33.23 10.7M
2023-02-22 34.47 34.99 32.73 34.43 18.4M
2023-02-21 31.85 34.65 31.66 34.00 28.5M
2023-02-20 28.50 31.50 28.25 31.50 14.4M
2023-02-17 28.88 29.70 28.31 28.64 12.8M
2023-02-16 27.76 29.80 27.39 28.35 15.0M
2023-02-15 26.72 27.45 26.58 27.32 4.6M
2023-02-14 26.79 27.15 26.58 26.68 2.9M
2023-02-13 26.58 26.92 26.38 26.67 3.5M
2023-02-10 26.87 27.60 26.51 26.55 5.2M
2023-02-09 25.71 26.92 25.67 26.89 4.1M
2023-02-08 26.22 26.39 25.80 25.85 3.5M
2023-02-07 26.26 26.49 26.01 26.37 3.2M
2023-02-06 26.11 26.52 25.90 26.26 3.7M
2023-02-03 25.80 26.18 25.59 26.17 3.4M
2023-02-02 26.01 26.22 25.80 25.82 3.8M
2023-02-01 25.88 26.10 25.55 26.01 4.6M
2023-01-31 25.52 25.99 25.18 25.89 4.4M
2023-01-30 25.00 26.27 25.00 25.59 5.7M
2023-01-20 24.66 24.81 24.45 24.66 2.7M
2023-01-19 24.18 24.66 23.96 24.50 3.3M
2023-01-18 24.25 24.50 23.94 24.17 3.7M
2023-01-17 24.47 25.03 23.90 24.17 5.3M
2023-01-16 24.76 25.06 24.34 24.46 7.5M
2023-01-13 25.34 26.18 23.83 24.57 8.4M
2023-01-12 26.64 26.96 26.39 26.48 2.6M
2023-01-11 26.92 27.16 26.48 26.60 3.0M
2023-01-10 26.81 27.16 26.50 27.11 2.7M
2023-01-09 26.58 26.98 26.37 26.78 2.8M
2023-01-06 26.98 26.99 26.37 26.58 3.0M
2023-01-05 26.21 26.94 25.88 26.84 4.6M
2023-01-04 25.50 26.43 25.15 26.15 6.3M
2023-01-03 23.55 25.57 23.46 25.14 6.4M