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
2024-12-31 32.99 33.39 31.47 31.61 10.6M
2024-12-30 33.20 33.64 32.44 33.07 8.4M
2024-12-27 34.02 34.75 32.80 33.20 18.7M
2024-12-26 32.01 34.20 32.00 33.90 20.4M
2024-12-25 32.05 32.85 31.52 32.34 16.4M
2024-12-24 32.66 32.78 31.10 32.00 19.6M
2024-12-23 34.37 34.89 32.06 32.22 33.6M
2024-12-20 33.05 34.61 32.33 34.61 48.3M
2024-12-19 28.76 31.80 28.40 31.46 18.0M
2024-12-18 28.74 29.20 28.32 28.96 6.0M
2024-12-17 28.88 29.35 28.50 28.75 7.6M
2024-12-16 30.76 30.83 28.70 28.90 15.5M
2024-12-13 30.33 31.50 29.94 30.84 14.3M
2024-12-12 30.36 30.88 29.72 30.69 11.1M
2024-12-11 30.44 30.75 30.21 30.45 7.8M
2024-12-10 32.00 32.35 30.34 30.50 18.0M
2024-12-09 30.41 31.43 29.83 31.24 18.5M
2024-12-06 30.55 31.34 30.36 30.42 13.8M
2024-12-05 31.00 31.77 30.38 31.09 17.7M
2024-12-04 32.52 32.90 31.30 31.61 12.2M
2024-12-03 32.13 32.57 31.71 32.22 12.4M
2024-12-02 31.31 32.78 30.52 32.42 23.7M
2024-11-29 30.60 32.50 30.50 31.48 17.8M
2024-11-28 31.79 31.86 30.70 31.01 17.3M
2024-11-27 29.11 31.74 27.88 31.45 24.6M
2024-11-26 29.70 30.35 28.68 29.28 13.2M
2024-11-25 30.02 30.18 28.30 29.62 15.9M
2024-11-22 30.77 31.28 29.11 29.30 21.2M
2024-11-21 29.70 31.47 29.40 30.77 31.5M
2024-11-20 27.20 29.70 27.20 29.70 34.2M
2024-11-19 26.11 27.06 26.06 27.00 15.9M
2024-11-18 28.25 28.75 25.70 26.00 25.1M
2024-11-15 29.01 29.64 28.20 28.55 17.6M
2024-11-14 30.50 31.20 29.25 29.55 20.0M
2024-11-13 32.00 32.00 30.02 31.30 22.5M
2024-11-12 31.60 33.17 30.96 32.30 32.1M
2024-11-11 30.46 32.20 30.10 31.83 31.5M
2024-11-08 29.57 31.00 29.43 30.01 34.0M
2024-11-07 28.48 29.41 28.02 29.26 23.4M
2024-11-06 29.41 30.80 28.39 29.03 34.3M
2024-11-05 28.98 30.22 28.50 29.41 41.0M
2024-11-04 27.00 30.03 26.60 29.59 44.0M
2024-11-01 28.50 29.70 27.06 27.79 65.9M
2024-10-31 24.58 27.04 24.16 27.04 49.2M
2024-10-30 24.60 25.75 24.30 24.58 23.6M
2024-10-29 25.47 25.65 24.65 24.93 24.9M
2024-10-28 24.60 25.48 24.50 25.22 29.3M
2024-10-25 24.95 25.30 24.45 24.75 25.4M
2024-10-24 25.68 25.82 24.60 24.96 20.2M
2024-10-23 26.48 26.95 25.61 25.72 38.3M
2024-10-22 25.60 27.60 25.21 26.81 62.1M
2024-10-21 23.90 25.88 23.90 25.88 52.1M
2024-10-18 21.95 23.96 21.95 23.53 31.3M
2024-10-17 21.80 22.69 21.69 22.21 23.9M
2024-10-16 22.07 22.65 21.58 22.02 21.2M
2024-10-15 21.89 22.83 21.57 21.63 22.6M
2024-10-14 20.95 22.00 20.27 21.84 17.1M
2024-10-11 21.82 22.26 20.45 20.86 18.9M
2024-10-10 22.50 23.20 21.70 22.15 20.7M
2024-10-09 23.45 24.39 22.22 22.30 37.4M
2024-10-08 23.86 23.86 22.21 23.86 36.7M
2024-09-30 20.55 21.69 20.25 21.69 35.5M
2024-09-27 19.00 19.95 18.98 19.72 17.5M
2024-09-26 18.07 18.82 18.03 18.77 18.8M
2024-09-25 18.22 18.74 18.05 18.18 25.3M
2024-09-24 17.51 18.25 17.35 18.21 24.6M
2024-09-23 17.83 17.83 17.35 17.51 13.8M
2024-09-20 17.62 18.10 17.38 17.81 21.7M
2024-09-19 17.12 18.50 17.11 17.70 24.9M
2024-09-18 18.00 18.37 17.13 17.30 25.1M
2024-09-13 18.63 18.81 17.78 17.84 32.1M
2024-09-12 19.05 19.76 18.70 18.93 37.9M
2024-09-11 19.52 19.81 18.52 18.83 44.7M
2024-09-10 21.61 22.65 20.46 20.46 59.1M
2024-09-09 23.79 24.93 22.66 22.73 87.8M
2024-09-06 19.88 22.66 19.88 22.66 55.4M
2024-09-05 22.00 22.17 19.76 20.60 40.8M
2024-09-04 21.12 21.12 19.41 21.12 42.0M
2024-09-03 19.00 19.39 18.54 19.20 18.6M
2024-09-02 18.08 19.34 18.00 19.34 19.8M
2024-08-30 17.12 17.80 17.07 17.58 4.7M
2024-08-29 16.47 17.06 16.37 16.98 3.3M
2024-08-28 16.32 16.64 16.20 16.48 1.7M
2024-08-27 16.60 16.79 16.30 16.32 1.6M
2024-08-26 16.45 16.78 16.38 16.64 2.4M
2024-08-23 16.28 16.52 16.08 16.39 2.7M
2024-08-22 16.87 16.95 16.20 16.23 3.9M
2024-08-21 16.88 17.01 16.78 16.86 1.4M
2024-08-20 17.16 17.25 16.80 16.90 2.6M
2024-08-19 17.40 17.56 17.16 17.20 2.6M
2024-08-16 17.59 17.70 17.38 17.40 2.5M
2024-08-15 17.41 17.85 17.16 17.56 3.2M
2024-08-14 17.66 17.67 17.41 17.42 1.9M
2024-08-13 17.48 17.79 17.40 17.64 2.2M
2024-08-12 17.77 17.86 17.45 17.62 3.3M
2024-08-09 18.45 18.57 17.84 17.86 4.3M
2024-08-08 17.98 18.49 17.89 18.23 6.3M
2024-08-07 18.14 18.19 17.95 17.96 2.5M
2024-08-06 18.00 18.16 17.81 18.13 2.9M
2024-08-05 18.17 18.58 17.73 17.76 5.4M
2024-08-02 18.21 18.70 18.17 18.37 5.2M
2024-08-01 18.25 18.52 18.20 18.41 4.4M
2024-07-31 17.41 18.27 17.41 18.25 5.6M
2024-07-30 17.31 17.64 17.13 17.49 2.9M
2024-07-29 17.57 17.63 17.31 17.39 2.5M
2024-07-26 17.47 17.80 17.38 17.47 3.7M
2024-07-25 17.11 17.75 17.11 17.40 3.2M
2024-07-24 17.64 17.91 17.27 17.27 4.2M
2024-07-23 18.58 18.64 17.60 17.61 5.2M
2024-07-22 18.88 18.96 18.50 18.65 4.0M
2024-07-19 18.41 18.88 18.40 18.56 5.2M
2024-07-18 18.25 18.80 18.06 18.59 5.9M
2024-07-17 18.54 18.64 18.26 18.32 2.8M
2024-07-16 18.27 18.71 17.91 18.55 4.8M
2024-07-15 18.53 18.72 18.23 18.28 4.1M
2024-07-12 18.84 18.93 18.46 18.73 7.1M
2024-07-11 18.00 18.61 17.93 18.35 6.0M
2024-07-10 17.64 17.94 17.53 17.71 3.3M
2024-07-09 17.10 17.75 16.84 17.71 5.2M
2024-07-08 17.45 18.19 16.95 17.19 5.4M
2024-07-05 17.42 17.59 17.06 17.46 2.7M
2024-07-04 18.00 18.05 17.31 17.37 4.2M
2024-07-03 18.03 18.19 17.79 17.91 2.8M
2024-07-02 18.20 18.25 17.91 18.01 3.0M
2024-07-01 18.16 18.27 17.75 18.19 3.2M
2024-06-28 18.12 18.52 18.03 18.07 4.4M
2024-06-27 18.71 18.77 18.05 18.18 4.8M
2024-06-26 17.83 18.84 17.66 18.83 5.6M
2024-06-25 18.28 18.45 17.67 17.84 4.9M
2024-06-24 19.18 19.20 18.14 18.18 6.2M
2024-06-21 19.05 19.35 18.86 19.14 3.5M
2024-06-20 20.00 20.03 19.17 19.23 6.8M
2024-06-19 20.43 20.43 19.82 19.96 5.0M
2024-06-18 20.20 20.35 20.08 20.26 5.0M
2024-06-17 19.82 20.26 19.62 20.11 5.9M
2024-06-14 20.31 20.31 19.85 20.02 6.2M
2024-06-13 20.35 20.73 20.29 20.35 9.1M
2024-06-12 20.21 20.57 20.10 20.27 9.6M
2024-06-11 19.30 20.45 19.23 20.28 12.1M
2024-06-07 18.66 19.63 18.66 19.54 11.2M
2024-06-06 19.01 19.23 18.56 18.58 6.6M
2024-06-05 19.22 19.61 18.96 19.03 5.0M
2024-06-04 19.50 19.66 19.04 19.32 5.2M
2024-06-03 20.14 20.19 19.38 19.63 7.1M
2024-05-31 19.94 20.35 19.88 20.00 6.7M
2024-05-30 19.78 20.23 19.72 19.95 6.8M
2024-05-29 19.78 20.13 19.65 19.78 6.3M
2024-05-28 20.08 20.74 19.80 19.84 12.0M
2024-05-27 19.12 20.37 18.63 20.35 12.0M
2024-05-24 19.37 19.57 18.99 19.06 4.2M
2024-05-23 20.10 20.10 19.50 19.53 4.3M
2024-05-22 19.86 20.15 19.86 20.09 3.1M
2024-05-21 20.08 20.21 19.86 19.96 4.0M
2024-05-20 20.43 20.63 20.21 20.24 4.9M
2024-05-17 20.19 20.45 19.88 20.41 4.5M
2024-05-16 20.28 20.45 19.96 20.02 5.6M
2024-05-15 20.53 20.70 20.17 20.21 4.3M
2024-05-14 20.47 20.80 20.38 20.57 4.6M
2024-05-13 21.15 21.15 20.35 20.44 6.8M
2024-05-10 22.00 22.00 21.15 21.26 6.6M
2024-05-09 21.55 22.00 21.55 21.80 7.1M
2024-05-08 22.00 22.00 21.40 21.59 7.0M
2024-05-07 22.25 22.25 21.83 22.03 7.7M
2024-05-06 22.49 22.75 22.14 22.18 11.0M
2024-04-30 23.12 23.30 22.14 22.14 14.4M
2024-04-29 21.84 23.12 21.84 22.94 13.5M
2024-04-26 21.29 21.89 21.22 21.73 10.3M
2024-04-25 20.96 21.71 20.72 21.43 11.4M
2024-04-24 21.14 21.29 20.87 21.00 8.2M
2024-04-23 20.98 21.60 20.91 21.21 9.7M
2024-04-22 20.92 21.25 20.36 20.96 7.2M
2024-04-19 20.59 21.66 20.05 21.12 12.8M
2024-04-18 20.20 21.35 19.85 20.86 14.6M
2024-04-17 18.58 19.93 18.58 19.93 12.0M
2024-04-16 20.00 20.07 18.08 18.12 13.3M
2024-04-15 21.07 21.35 19.60 20.00 13.1M
2024-04-12 21.54 21.65 21.12 21.18 16.1M
2024-04-11 19.21 21.34 19.09 21.34 20.1M
2024-04-10 20.27 20.27 19.13 19.40 11.0M
2024-04-09 20.23 20.84 20.09 20.29 7.6M
2024-04-08 21.82 21.82 20.22 20.25 16.5M
2024-04-03 21.66 22.05 21.20 22.05 22.0M
2024-04-02 21.52 21.77 20.93 21.47 13.1M
2024-04-01 20.04 20.95 20.04 20.93 7.0M
2024-03-29 19.96 20.07 19.47 20.00 4.7M
2024-03-28 19.29 20.22 19.27 19.87 8.9M
2024-03-27 20.86 20.88 19.41 19.42 8.8M
2024-03-26 20.77 21.11 20.42 20.72 6.7M
2024-03-25 21.37 21.98 20.79 20.79 9.0M
2024-03-22 21.78 22.07 21.47 21.47 7.6M
2024-03-21 22.25 22.40 21.66 21.82 9.8M
2024-03-20 21.71 22.80 21.58 22.16 13.6M
2024-03-19 22.03 22.14 21.73 21.80 9.5M
2024-03-18 21.70 22.30 21.69 22.27 12.3M
2024-03-15 21.24 21.36 20.86 21.25 5.0M
2024-03-14 21.50 21.60 20.90 21.20 6.3M
2024-03-13 21.52 21.89 21.25 21.60 9.3M
2024-03-12 20.98 21.65 20.98 21.35 9.9M
2024-03-11 20.45 20.83 20.21 20.83 5.6M
2024-03-08 20.08 20.52 19.88 20.42 4.3M
2024-03-07 20.70 20.99 20.10 20.10 5.8M
2024-03-06 20.68 20.80 19.95 20.49 6.6M
2024-03-05 20.70 21.10 20.33 20.69 7.9M
2024-03-04 21.42 21.45 20.52 20.95 10.1M
2024-03-01 21.06 21.60 20.89 21.41 11.5M
2024-02-29 19.22 20.78 19.20 20.78 10.4M
2024-02-28 21.25 21.59 19.52 19.56 12.8M
2024-02-27 20.12 21.20 20.04 21.20 9.0M
2024-02-26 19.86 20.54 19.70 20.13 6.8M
2024-02-23 19.30 19.90 19.08 19.87 7.2M
2024-02-22 18.64 19.38 18.64 19.36 7.0M
2024-02-21 18.33 19.42 18.13 18.76 8.3M
2024-02-20 18.34 18.46 17.91 18.38 5.1M
2024-02-19 18.64 18.98 17.97 18.34 9.6M
2024-02-08 17.31 18.45 16.98 18.32 10.7M
2024-02-07 16.44 17.76 16.30 17.06 11.2M
2024-02-06 15.42 16.63 14.47 16.30 11.8M
2024-02-05 16.97 17.28 15.40 15.53 13.1M
2024-02-02 18.35 18.65 16.45 17.11 10.4M
2024-02-01 18.62 18.85 18.06 18.28 6.8M
2024-01-31 19.56 19.85 18.50 18.62 6.7M
2024-01-30 20.24 20.24 19.53 19.58 4.4M
2024-01-29 20.98 21.10 20.20 20.25 4.4M
2024-01-26 21.32 21.42 20.82 20.86 5.2M
2024-01-25 20.70 21.57 20.47 21.42 6.6M
2024-01-24 21.06 21.23 19.90 20.69 7.0M
2024-01-23 20.30 21.02 20.30 20.89 6.3M
2024-01-22 22.00 22.14 20.24 20.50 9.5M
2024-01-19 22.49 22.70 21.98 21.99 4.4M
2024-01-18 22.47 22.57 21.62 22.48 6.7M
2024-01-17 23.05 23.21 22.48 22.49 4.2M
2024-01-16 23.17 23.42 22.77 23.05 4.2M
2024-01-15 23.19 23.47 22.71 23.28 4.4M
2024-01-12 23.90 23.99 23.34 23.37 6.0M
2024-01-11 22.70 23.48 22.66 23.48 5.9M
2024-01-10 23.31 23.40 22.68 22.70 6.5M
2024-01-09 23.11 23.53 23.00 23.44 6.4M
2024-01-08 24.40 24.41 23.10 23.12 8.0M
2024-01-05 25.06 25.09 24.34 24.49 4.8M
2024-01-04 25.22 25.47 24.90 24.96 4.9M
2024-01-03 25.70 25.81 24.77 25.30 10.6M
2024-01-02 27.11 27.11 25.59 25.95 9.0M