华懋科技

603306
🏛️ 中国 →
50.00
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
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
2022-12-30 37.58 37.71 37.00 37.41 2.5M
2022-12-29 37.51 38.17 37.00 37.20 2.3M
2022-12-28 38.21 38.61 37.08 37.62 2.9M
2022-12-27 39.66 39.86 38.00 38.58 3.8M
2022-12-26 37.12 39.63 37.12 39.51 4.3M
2022-12-23 37.58 38.09 36.73 37.19 3.6M
2022-12-22 38.93 39.55 37.56 37.75 2.5M
2022-12-21 39.50 39.90 38.53 39.15 2.4M
2022-12-20 38.26 40.22 38.08 39.47 2.7M
2022-12-19 39.26 39.56 38.46 38.67 2.6M
2022-12-16 40.26 40.61 38.60 39.15 5.2M
2022-12-15 40.66 41.30 39.31 40.80 3.5M
2022-12-14 41.60 42.63 40.00 40.10 6.8M
2022-12-13 42.10 42.10 40.61 40.79 2.6M
2022-12-12 41.28 42.70 41.05 41.52 3.8M
2022-12-09 40.72 43.16 40.31 41.90 8.1M
2022-12-08 42.08 43.20 40.45 41.10 5.1M
2022-12-07 41.45 42.58 41.15 41.73 6.6M
2022-12-06 38.87 41.91 38.64 41.45 9.0M
2022-12-05 38.67 40.00 38.67 38.90 4.6M
2022-12-02 39.16 40.12 38.12 38.52 3.4M
2022-12-01 38.79 40.40 38.79 39.45 6.5M
2022-11-30 38.50 39.35 37.68 38.25 4.5M
2022-11-29 39.10 39.11 38.03 38.24 4.3M
2022-11-28 38.80 39.83 37.91 38.93 4.7M
2022-11-25 40.87 41.06 39.03 39.50 4.6M
2022-11-24 39.80 41.41 39.76 40.60 7.0M
2022-11-23 38.40 40.00 37.80 39.85 8.0M
2022-11-22 38.84 39.10 37.90 38.04 6.0M
2022-11-21 39.03 39.72 38.02 39.18 9.0M
2022-11-18 40.98 43.63 38.49 38.64 19.3M
2022-11-17 38.20 41.66 36.99 41.18 13.1M
2022-11-16 39.00 39.49 37.99 38.20 5.8M
2022-11-15 36.84 38.95 36.84 38.78 7.7M
2022-11-14 38.00 38.39 36.09 37.01 9.9M
2022-11-11 39.00 39.50 37.85 38.00 5.3M
2022-11-10 39.33 39.77 38.20 38.26 8.0M
2022-11-09 41.00 41.10 38.52 39.44 9.5M
2022-11-08 41.52 41.95 40.54 41.00 5.6M
2022-11-07 42.05 42.36 40.67 41.80 5.7M
2022-11-04 39.92 42.56 39.92 41.94 12.7M
2022-11-03 39.97 41.19 39.33 40.35 9.6M
2022-11-02 39.26 40.09 38.80 39.72 7.7M
2022-11-01 38.58 39.97 38.04 39.27 7.4M
2022-10-31 37.19 39.03 37.01 38.80 10.1M
2022-10-28 37.42 39.30 37.00 37.29 10.6M
2022-10-27 38.78 38.78 36.93 37.85 11.5M
2022-10-26 36.97 39.15 36.70 38.99 15.0M
2022-10-25 36.70 37.55 35.70 36.83 10.5M
2022-10-24 36.00 37.91 36.00 37.16 20.8M
2022-10-21 34.60 35.00 33.69 34.46 5.6M
2022-10-20 32.62 34.99 32.17 34.29 10.8M
2022-10-19 31.75 32.99 31.30 32.76 5.0M
2022-10-18 31.95 32.14 31.53 31.74 2.0M
2022-10-17 31.80 32.15 31.49 32.08 2.1M
2022-10-14 31.88 32.11 31.18 31.79 3.1M
2022-10-13 32.10 32.40 31.59 31.88 2.9M
2022-10-12 30.41 32.46 30.03 32.21 4.3M
2022-10-11 28.55 30.45 28.30 30.37 3.7M
2022-10-10 29.73 30.08 28.50 28.54 2.8M
2022-09-30 30.75 30.75 29.60 29.72 3.6M
2022-09-29 31.75 31.93 30.47 30.76 4.5M
2022-09-28 32.40 32.40 31.20 31.36 3.1M
2022-09-27 32.47 32.82 31.89 32.43 4.5M
2022-09-26 32.05 32.80 31.51 31.84 3.0M
2022-09-23 33.06 33.31 32.41 32.45 5.8M
2022-09-22 32.60 33.47 32.50 33.10 4.1M
2022-09-21 32.75 33.10 32.30 32.84 3.6M
2022-09-20 32.28 33.19 31.78 32.92 5.8M
2022-09-19 31.36 32.10 30.87 31.91 4.9M
2022-09-16 30.53 31.78 30.35 31.12 3.8M
2022-09-15 31.24 31.47 29.80 30.51 3.5M
2022-09-14 31.75 32.30 31.15 31.22 3.6M
2022-09-13 31.80 33.00 31.50 32.37 4.0M
2022-09-09 31.25 31.77 31.00 31.50 3.3M
2022-09-08 31.39 31.61 30.90 31.50 3.2M
2022-09-07 30.52 31.51 30.30 31.33 3.5M
2022-09-06 29.89 31.13 29.54 30.52 3.0M
2022-09-05 29.01 30.15 28.83 29.64 2.4M
2022-09-02 28.66 29.35 28.43 29.20 3.0M
2022-09-01 29.05 29.40 28.43 28.55 3.1M
2022-08-31 30.02 30.36 28.80 29.05 4.4M
2022-08-30 30.28 30.50 29.72 30.02 3.1M
2022-08-29 30.53 30.80 29.46 30.11 3.0M
2022-08-26 30.71 31.14 30.25 30.57 2.7M
2022-08-25 30.64 30.74 29.61 30.74 3.6M
2022-08-24 31.67 31.86 30.00 30.14 4.9M
2022-08-23 31.39 32.38 31.30 31.56 3.4M
2022-08-22 31.84 32.15 31.12 31.47 4.4M
2022-08-19 32.94 33.01 31.80 31.89 5.1M
2022-08-18 32.81 33.35 32.10 33.13 4.3M
2022-08-17 33.65 33.89 32.71 32.81 4.8M
2022-08-16 33.51 33.95 33.10 33.65 3.4M
2022-08-15 33.29 34.08 32.83 33.68 5.5M
2022-08-12 34.18 34.30 33.01 33.05 4.8M
2022-08-11 33.95 34.63 33.87 34.11 5.2M
2022-08-10 33.80 35.18 33.69 34.08 7.0M
2022-08-09 33.85 34.29 33.35 33.99 6.8M
2022-08-08 34.00 34.41 33.31 33.85 10.2M
2022-08-05 32.21 34.83 31.71 34.20 13.2M
2022-08-04 33.18 33.97 31.53 31.96 10.0M
2022-08-03 31.50 33.76 31.25 33.06 10.0M
2022-08-02 31.96 32.17 30.67 31.50 6.2M
2022-08-01 31.91 32.60 31.46 32.32 3.0M
2022-07-29 31.95 32.85 31.91 32.08 3.9M
2022-07-28 31.77 32.15 31.33 31.93 3.6M
2022-07-27 31.49 32.45 31.18 31.58 3.2M
2022-07-26 29.88 31.75 29.75 31.50 4.0M
2022-07-25 31.00 31.27 29.70 30.11 3.1M
2022-07-22 30.77 31.17 30.36 30.80 2.6M
2022-07-21 31.50 31.60 30.70 30.75 2.4M
2022-07-20 30.96 31.57 30.56 31.34 2.5M
2022-07-19 31.50 31.99 30.79 30.93 4.4M
2022-07-18 30.56 31.25 30.03 31.10 4.5M
2022-07-15 28.86 30.50 28.76 29.99 5.1M
2022-07-14 27.38 29.63 27.20 29.06 7.1M
2022-07-13 28.01 28.39 26.30 27.46 8.6M
2022-07-12 29.73 29.98 28.70 28.78 3.2M
2022-07-11 30.59 30.59 29.01 29.78 3.8M
2022-07-08 31.38 31.77 30.56 30.60 3.2M
2022-07-07 31.03 31.55 30.58 31.38 5.0M
2022-07-06 31.64 32.26 30.60 31.03 4.6M
2022-07-05 31.90 32.63 31.20 31.64 3.8M
2022-07-04 33.66 33.79 31.80 31.89 5.3M
2022-07-01 33.98 34.10 33.29 33.34 4.3M
2022-06-30 32.80 34.35 32.58 33.90 6.4M
2022-06-29 33.15 34.05 32.51 32.84 7.1M
2022-06-28 30.76 33.77 30.30 33.07 12.9M
2022-06-27 30.79 31.75 30.59 30.89 4.2M
2022-06-24 30.94 31.60 30.71 30.79 5.7M
2022-06-23 29.80 30.75 29.74 30.64 3.8M
2022-06-22 30.16 30.80 29.70 29.93 3.5M
2022-06-21 29.76 30.49 29.60 30.03 3.5M
2022-06-20 29.95 30.36 29.59 29.77 3.6M
2022-06-17 29.41 30.48 28.72 29.95 3.8M
2022-06-16 28.27 29.45 28.20 29.44 3.8M
2022-06-15 28.43 29.25 28.32 28.35 2.5M
2022-06-14 28.45 28.60 27.80 28.43 2.1M
2022-06-13 28.75 29.33 28.25 28.53 3.2M
2022-06-10 27.99 28.40 27.65 28.24 1.8M
2022-06-09 28.91 28.96 27.95 28.00 2.2M
2022-06-08 28.89 29.33 28.29 28.90 2.8M
2022-06-07 30.12 30.27 28.90 29.29 4.0M
2022-06-06 29.29 30.60 28.88 29.98 4.0M
2022-06-02 28.78 29.86 28.49 29.34 3.7M
2022-06-01 28.08 29.60 27.96 28.78 4.8M
2022-05-31 27.13 28.30 27.10 28.04 3.3M
2022-05-30 26.89 27.35 26.53 27.15 1.8M
2022-05-27 27.37 27.40 26.58 26.70 1.8M
2022-05-26 27.40 27.40 26.62 27.08 2.2M
2022-05-25 25.36 27.27 25.36 27.14 3.0M
2022-05-24 27.53 28.56 25.50 25.61 4.1M
2022-05-23 26.76 27.34 26.30 27.17 4.0M
2022-05-20 26.40 26.98 26.33 26.67 1.5M
2022-05-19 26.43 26.67 26.05 26.27 1.9M
2022-05-18 26.83 27.10 26.53 26.73 1.4M
2022-05-17 26.67 27.00 26.41 26.80 1.5M
2022-05-16 27.02 27.35 26.47 26.67 1.2M
2022-05-13 26.70 27.24 26.70 26.87 1.4M
2022-05-12 26.50 27.08 26.26 26.70 1.7M
2022-05-11 26.13 27.36 26.01 26.50 2.6M
2022-05-10 24.80 26.35 24.61 26.10 2.2M
2022-05-09 26.02 26.30 25.20 25.45 1.5M
2022-05-06 26.00 26.31 25.36 25.93 1.4M
2022-05-05 25.86 27.36 25.44 26.40 1.9M
2022-04-29 25.96 26.20 25.40 25.79 1.9M
2022-04-28 24.64 25.76 24.59 25.17 2.0M
2022-04-27 23.46 24.94 22.50 24.89 3.2M
2022-04-26 25.27 25.27 23.15 23.50 3.8M
2022-04-25 27.62 27.74 25.27 25.27 2.3M
2022-04-22 28.01 28.48 27.25 28.08 1.1M
2022-04-21 29.15 29.19 27.50 27.83 1.7M
2022-04-20 28.97 29.55 28.80 29.32 1.9M
2022-04-19 28.01 29.30 27.82 28.77 1.8M
2022-04-18 27.40 28.10 26.99 27.82 0.9M
2022-04-15 27.89 27.89 27.10 27.50 1.2M
2022-04-14 27.42 28.23 27.20 27.90 1.2M
2022-04-13 28.10 28.11 27.10 27.20 1.5M
2022-04-12 28.14 28.47 27.50 28.22 1.5M
2022-04-11 29.71 29.71 28.01 28.51 2.4M
2022-04-08 29.69 29.82 28.69 29.34 1.3M
2022-04-07 30.05 30.19 29.29 29.69 1.4M
2022-04-06 30.72 30.79 29.90 30.05 1.6M
2022-04-01 30.61 31.50 30.21 30.72 1.7M
2022-03-31 31.21 31.54 30.54 30.60 1.3M
2022-03-30 31.05 31.30 30.78 31.15 1.2M
2022-03-29 31.60 31.60 30.61 30.99 1.6M
2022-03-28 31.70 32.34 31.13 31.23 1.0M
2022-03-25 32.21 32.83 31.78 31.98 1.1M
2022-03-24 32.59 32.62 31.80 32.03 1.2M
2022-03-23 32.23 32.90 31.85 32.63 1.2M
2022-03-22 33.00 33.00 31.93 32.24 2.7M
2022-03-21 33.46 33.48 32.54 33.19 2.6M
2022-03-18 32.00 34.06 31.70 33.43 6.1M
2022-03-17 31.00 33.29 30.30 32.60 8.2M
2022-03-16 30.65 30.84 28.41 30.26 4.3M
2022-03-15 31.79 31.79 29.94 30.00 4.2M
2022-03-14 33.76 33.76 31.92 32.00 2.3M
2022-03-11 33.86 33.94 32.95 33.76 1.9M
2022-03-10 35.01 35.06 33.82 33.94 1.9M
2022-03-09 35.00 35.23 32.62 33.95 3.6M
2022-03-08 34.98 35.48 33.70 34.82 3.2M
2022-03-07 35.45 35.58 34.34 34.98 2.3M
2022-03-04 36.19 37.40 35.18 35.25 3.2M
2022-03-03 36.80 36.89 35.90 36.41 2.9M
2022-03-02 35.49 36.80 35.04 36.58 4.4M
2022-03-01 35.65 35.73 34.93 35.51 2.5M
2022-02-28 33.64 35.35 33.28 35.35 4.8M
2022-02-25 33.88 34.09 33.16 33.64 2.1M
2022-02-24 34.00 34.76 32.90 33.50 5.0M
2022-02-23 33.51 36.86 33.21 34.43 13.4M
2022-02-22 34.00 34.20 33.58 33.65 2.5M
2022-02-21 32.00 34.50 31.71 34.14 6.5M
2022-02-18 31.78 31.82 31.11 31.62 1.7M
2022-02-17 32.00 32.81 31.60 31.87 3.0M
2022-02-16 31.54 32.01 31.23 31.80 2.2M
2022-02-15 31.17 31.50 31.15 31.37 1.0M
2022-02-14 31.30 32.19 31.07 31.30 1.8M
2022-02-11 31.51 31.79 31.19 31.30 1.5M
2022-02-10 31.84 31.97 31.33 31.51 1.0M
2022-02-09 31.73 32.50 31.37 31.80 1.9M
2022-02-08 31.88 32.10 31.35 31.72 1.6M
2022-02-07 32.11 33.20 31.50 31.80 3.0M
2022-01-28 31.00 32.65 30.55 31.88 3.2M
2022-01-27 30.11 31.38 29.72 30.78 2.6M
2022-01-26 30.20 30.26 29.34 30.20 1.7M
2022-01-25 30.49 31.03 29.89 30.20 1.7M
2022-01-24 31.41 31.41 30.53 30.74 1.3M
2022-01-21 31.56 31.95 30.93 31.00 1.3M
2022-01-20 31.30 31.98 31.30 31.54 2.2M
2022-01-19 31.63 32.15 31.05 31.30 2.0M
2022-01-18 32.60 32.61 31.42 31.64 2.6M
2022-01-17 32.66 32.75 32.39 32.66 1.5M
2022-01-14 32.00 32.80 31.96 32.66 1.3M
2022-01-13 33.33 33.33 32.10 32.34 2.1M
2022-01-12 33.21 33.60 32.95 33.18 1.2M
2022-01-11 33.80 34.28 33.16 33.21 1.4M
2022-01-10 33.48 34.00 33.05 33.57 1.3M
2022-01-07 33.58 34.26 33.44 33.48 1.7M
2022-01-06 32.98 34.01 32.60 33.58 1.9M
2022-01-05 33.96 33.96 32.75 33.18 2.5M
2022-01-04 34.25 34.32 33.33 33.78 2.5M