华自科技

300490
🏛️ 中国 →
12.56
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 10.80 11.79 10.73 11.63 18,067.2K
09:35 11.65 12.39 11.65 12.27 12,598.6K
09:40 12.27 12.49 11.99 12.22 7,577.1K
09:45 12.22 12.65 12.18 12.65 6,696.7K
09:50 12.66 12.88 12.47 12.69 5,567.6K
09:55 12.69 12.86 12.40 12.77 3,669.5K
10:00 12.73 12.99 12.60 12.96 4,989.2K
10:05 12.97 12.97 12.51 12.68 2,412.1K
10:10 12.66 12.67 12.50 12.50 1,297.8K
10:15 12.50 12.66 12.44 12.51 1,524.7K
10:20 12.50 12.50 12.34 12.46 1,910.8K
10:25 12.45 12.66 12.44 12.52 1,243.3K
10:30 12.53 12.85 12.48 12.84 1,691.6K
10:35 12.83 12.84 12.61 12.62 1,406.4K
10:40 12.62 12.79 12.61 12.67 907.9K
10:45 12.67 12.67 12.58 12.65 737.7K
10:50 12.66 12.68 12.56 12.57 563.5K
10:55 12.58 12.59 12.53 12.57 569.3K
11:00 12.55 12.61 12.53 12.59 428.0K
11:05 12.58 12.65 12.56 12.62 571.5K
11:10 12.60 12.63 12.50 12.53 518.4K
11:15 12.53 12.54 12.44 12.45 315.9K
11:20 12.47 12.47 12.42 12.44 245.1K
11:25 12.44 12.48 12.39 12.44 551.3K
13:00 12.38 12.63 12.29 12.60 2,527.7K
13:05 12.59 12.67 12.58 12.61 832.9K
13:10 12.68 12.69 12.54 12.54 868.8K
13:15 12.53 12.56 12.45 12.51 1,066.9K
13:20 12.50 12.59 12.50 12.58 807.6K
13:25 12.58 12.67 12.53 12.66 1,234.9K
13:30 12.67 12.69 12.56 12.59 1,429.9K
13:35 12.61 12.76 12.58 12.65 1,125.8K
13:40 12.59 12.72 12.58 12.62 789.7K
13:45 12.62 12.62 12.53 12.55 540.0K
13:50 12.54 12.55 12.44 12.45 630.8K
13:55 12.45 12.49 12.41 12.42 511.9K
14:00 12.42 12.47 12.40 12.46 494.4K
14:05 12.46 12.46 12.40 12.44 468.0K
14:10 12.42 12.42 12.35 12.38 497.2K
14:15 12.38 12.44 12.38 12.43 538.0K
14:20 12.42 12.48 12.41 12.45 752.6K
14:25 12.45 12.50 12.41 12.49 834.4K
14:30 12.49 12.55 12.47 12.48 1,153.3K
14:35 12.50 12.56 12.49 12.54 1,196.3K
14:40 12.54 12.65 12.54 12.63 1,972.4K
14:45 12.62 12.64 12.58 12.61 1,659.7K
14:50 12.60 12.66 12.53 12.54 2,900.7K
14:55 12.52 12.53 12.46 12.50 1,355.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 10.87 12.99 10.71 12.56 103.6M
2025-09-25 10.00 11.20 9.91 10.88 78.7M
2025-09-24 9.49 10.05 9.44 10.02 24.3M
2025-09-23 9.49 9.56 9.15 9.56 17.9M
2025-09-22 9.41 9.53 9.22 9.50 12.0M
2025-09-19 9.64 9.69 9.35 9.42 13.7M
2025-09-18 9.91 9.92 9.51 9.60 16.7M
2025-09-17 9.93 10.03 9.79 9.91 12.9M
2025-09-16 9.85 9.95 9.72 9.94 14.8M
2025-09-15 9.90 10.09 9.86 9.89 13.5M
2025-09-12 10.10 10.11 9.83 9.92 20.9M
2025-09-11 10.17 10.17 9.94 10.06 21.0M
2025-09-10 10.00 10.38 9.99 10.20 26.9M
2025-09-09 10.06 10.20 9.95 10.13 33.8M
2025-09-08 10.03 10.26 9.80 10.05 38.8M
2025-09-05 9.22 9.70 9.11 9.70 29.5M
2025-09-04 9.00 9.49 9.00 9.19 19.1M
2025-09-03 9.20 9.36 8.96 8.99 9.1M
2025-09-02 9.36 9.45 9.11 9.24 14.1M
2025-09-01 9.13 9.37 9.10 9.37 13.7M
2025-08-29 8.97 9.23 8.85 9.10 15.7M
2025-08-28 9.12 9.30 8.70 9.01 23.6M
2025-08-27 9.68 9.70 9.21 9.22 19.8M
2025-08-26 9.66 9.74 9.55 9.70 14.0M
2025-08-25 9.56 9.69 9.54 9.65 15.0M
2025-08-22 9.54 9.57 9.43 9.56 13.4M
2025-08-21 9.67 9.74 9.52 9.54 13.6M
2025-08-20 9.66 9.69 9.53 9.69 13.7M
2025-08-19 9.80 9.80 9.64 9.70 15.0M
2025-08-18 9.67 9.83 9.65 9.72 17.3M
2025-08-15 9.51 9.67 9.48 9.63 11.8M
2025-08-14 9.78 9.78 9.48 9.51 16.7M
2025-08-13 9.84 9.87 9.68 9.74 16.7M
2025-08-12 9.94 9.98 9.71 9.77 19.1M
2025-08-11 9.94 9.99 9.79 9.98 23.4M
2025-08-08 9.93 10.20 9.89 9.94 22.6M
2025-08-07 10.11 10.13 9.81 9.86 23.4M
2025-08-06 9.91 10.17 9.89 10.02 32.4M
2025-08-05 10.01 10.60 10.01 10.09 48.7M
2025-08-04 9.39 9.63 9.28 9.63 16.5M
2025-08-01 9.41 9.56 9.38 9.44 15.2M
2025-07-31 9.41 9.58 9.35 9.40 18.2M
2025-07-30 9.70 9.73 9.42 9.50 26.1M
2025-07-29 9.87 9.88 9.52 9.75 32.8M
2025-07-28 9.91 10.04 9.71 9.87 37.3M
2025-07-25 10.60 10.60 9.93 10.04 64.5M
2025-07-24 9.87 11.44 9.75 10.72 93.3M
2025-07-23 10.22 10.80 9.66 9.67 64.7M
2025-07-22 10.09 10.17 9.73 9.89 65.2M
2025-07-21 9.34 10.40 9.10 10.17 88.7M
2025-07-18 8.88 9.08 8.76 8.80 24.5M
2025-07-17 8.56 8.84 8.55 8.81 23.2M
2025-07-16 8.47 8.80 8.42 8.53 12.2M
2025-07-15 8.70 8.70 8.37 8.47 12.7M
2025-07-14 8.50 8.72 8.49 8.69 12.8M
2025-07-11 8.65 8.65 8.50 8.52 10.8M
2025-07-10 8.62 8.77 8.53 8.64 10.5M
2025-07-09 8.68 8.78 8.59 8.62 13.1M
2025-07-08 8.70 8.75 8.60 8.72 15.5M
2025-07-07 8.38 8.83 8.35 8.71 23.7M
2025-07-04 8.63 8.65 8.37 8.38 13.3M
2025-07-03 8.59 8.68 8.45 8.63 14.3M
2025-07-02 8.69 8.69 8.48 8.62 13.3M
2025-07-01 8.73 8.94 8.55 8.70 17.9M
2025-06-30 8.63 8.78 8.52 8.75 18.3M
2025-06-27 8.71 8.95 8.54 8.58 19.6M
2025-06-26 8.72 8.88 8.61 8.62 24.1M
2025-06-25 8.78 8.93 8.63 8.73 27.5M
2025-06-24 8.57 8.89 8.48 8.83 36.9M
2025-06-23 8.37 8.63 8.22 8.62 30.2M
2025-06-20 8.16 8.89 8.10 8.50 37.4M
2025-06-19 8.10 8.38 7.99 8.03 14.6M
2025-06-18 8.06 8.15 7.90 8.14 10.0M
2025-06-17 8.03 8.10 7.94 8.08 9.2M
2025-06-16 7.91 8.05 7.90 7.99 7.1M
2025-06-13 8.15 8.20 7.93 7.94 11.0M
2025-06-12 8.18 8.22 8.12 8.18 9.4M
2025-06-11 8.35 8.44 8.22 8.25 13.1M
2025-06-10 8.58 8.60 8.19 8.28 21.7M
2025-06-09 8.39 8.60 8.30 8.49 25.6M
2025-06-06 8.16 8.66 8.06 8.50 36.1M
2025-06-05 8.13 8.36 7.96 8.03 23.8M
2025-06-04 7.70 8.13 7.70 7.87 18.0M
2025-06-03 7.68 7.79 7.61 7.70 5.1M
2025-05-30 7.88 7.90 7.68 7.72 6.2M
2025-05-29 7.75 7.91 7.72 7.90 6.4M
2025-05-28 7.83 7.91 7.74 7.78 5.5M
2025-05-27 7.73 7.93 7.64 7.82 7.2M
2025-05-26 7.54 7.75 7.54 7.73 5.8M
2025-05-23 7.73 7.82 7.53 7.54 6.4M
2025-05-22 7.91 7.96 7.72 7.73 7.2M
2025-05-21 7.90 8.02 7.80 7.91 9.8M
2025-05-20 7.87 7.91 7.80 7.88 4.7M
2025-05-19 7.74 7.88 7.67 7.87 6.0M
2025-05-16 7.68 7.82 7.68 7.74 4.7M
2025-05-15 7.80 7.81 7.65 7.70 5.8M
2025-05-14 7.85 7.90 7.73 7.81 7.2M
2025-05-13 8.04 8.07 7.85 7.86 8.1M
2025-05-12 7.77 7.93 7.74 7.92 9.5M
2025-05-09 7.81 7.82 7.58 7.68 8.6M
2025-05-08 7.54 7.81 7.50 7.78 9.8M
2025-05-07 7.61 7.68 7.46 7.54 7.4M
2025-05-06 7.35 7.50 7.31 7.50 7.0M
2025-04-30 7.15 7.29 7.14 7.27 6.3M
2025-04-29 6.86 7.16 6.76 7.11 8.5M
2025-04-28 7.16 7.22 7.00 7.08 6.4M
2025-04-25 7.11 7.24 7.08 7.16 5.6M
2025-04-24 7.26 7.27 7.08 7.11 6.5M
2025-04-23 7.22 7.31 7.21 7.28 8.0M
2025-04-22 7.30 7.31 7.16 7.19 5.4M
2025-04-21 7.13 7.30 7.07 7.30 8.4M
2025-04-18 7.14 7.27 7.05 7.15 7.0M
2025-04-17 7.16 7.24 7.10 7.15 5.6M
2025-04-16 7.30 7.33 7.00 7.14 7.7M
2025-04-15 7.31 7.48 7.28 7.35 9.2M
2025-04-14 7.29 7.39 7.25 7.29 7.3M
2025-04-11 7.03 7.28 7.00 7.16 7.7M
2025-04-10 7.27 7.33 7.10 7.12 11.0M
2025-04-09 6.60 7.00 6.29 7.00 15.2M
2025-04-08 6.55 6.94 6.55 6.75 13.2M
2025-04-07 7.55 7.55 6.41 6.46 19.8M
2025-04-03 8.05 8.16 7.95 7.98 6.4M
2025-04-02 8.10 8.24 8.05 8.07 5.7M
2025-04-01 8.10 8.20 8.05 8.14 6.3M
2025-03-31 8.14 8.16 7.88 8.02 8.9M
2025-03-28 8.33 8.39 8.14 8.15 7.4M
2025-03-27 8.38 8.40 8.18 8.34 8.5M
2025-03-26 8.35 8.61 8.29 8.46 9.1M
2025-03-25 8.36 8.43 8.24 8.35 9.1M
2025-03-24 8.72 8.75 8.14 8.35 16.4M
2025-03-21 8.86 8.92 8.65 8.70 13.2M
2025-03-20 9.12 9.17 8.89 8.91 18.0M
2025-03-19 9.22 9.39 9.04 9.12 24.1M
2025-03-18 9.05 9.90 9.01 9.30 39.0M
2025-03-17 8.87 9.05 8.75 8.90 12.5M
2025-03-14 8.67 8.91 8.49 8.85 16.8M
2025-03-13 8.95 9.03 8.64 8.71 17.3M
2025-03-12 8.89 9.15 8.83 9.02 17.8M
2025-03-11 8.74 8.92 8.72 8.85 18.7M
2025-03-10 9.06 9.13 8.91 9.03 15.5M
2025-03-07 9.34 9.34 9.01 9.06 27.3M
2025-03-06 9.20 9.49 9.18 9.42 34.1M
2025-03-05 9.26 9.35 8.89 9.08 29.1M
2025-03-04 9.53 9.56 9.10 9.21 45.1M
2025-03-03 9.21 10.13 9.20 9.85 63.7M
2025-02-28 9.29 9.95 9.07 9.22 47.3M
2025-02-27 9.17 9.74 9.15 9.45 54.3M
2025-02-26 9.12 9.40 9.05 9.15 34.4M
2025-02-25 8.93 9.18 8.80 8.95 26.8M
2025-02-24 9.15 9.44 8.95 9.08 35.0M
2025-02-21 9.00 9.53 9.00 9.24 51.9M
2025-02-20 9.40 9.45 9.10 9.14 55.1M
2025-02-19 9.25 9.74 8.99 9.64 96.9M
2025-02-18 8.15 9.62 8.15 9.62 107.6M
2025-02-17 7.95 8.03 7.91 8.02 7.2M
2025-02-14 7.89 8.05 7.85 7.93 6.6M
2025-02-13 7.99 8.08 7.88 7.89 8.1M
2025-02-12 7.91 8.00 7.88 8.00 7.0M
2025-02-11 8.01 8.09 7.80 7.90 8.6M
2025-02-10 7.80 7.98 7.80 7.96 8.3M
2025-02-07 7.67 7.84 7.61 7.76 9.9M
2025-02-06 7.42 7.63 7.32 7.62 7.3M
2025-02-05 7.31 7.43 7.25 7.42 6.4M
2025-01-27 7.42 7.49 7.17 7.18 5.6M
2025-01-24 7.25 7.40 7.15 7.37 5.9M
2025-01-23 7.29 7.44 7.22 7.25 7.4M
2025-01-22 7.39 7.39 7.18 7.20 5.3M
2025-01-21 7.45 7.50 7.28 7.35 10.0M
2025-01-20 7.54 7.67 7.45 7.59 5.1M
2025-01-17 7.50 7.58 7.42 7.49 4.8M
2025-01-16 7.55 7.71 7.48 7.55 5.5M
2025-01-15 7.60 7.66 7.47 7.53 5.5M
2025-01-14 7.24 7.60 7.20 7.60 7.4M
2025-01-13 7.15 7.28 6.94 7.19 4.4M
2025-01-10 7.49 7.58 7.15 7.15 5.0M
2025-01-09 7.42 7.59 7.41 7.48 4.2M
2025-01-08 7.55 7.59 7.24 7.49 7.3M
2025-01-07 7.25 7.60 7.25 7.60 7.8M
2025-01-06 7.22 7.35 6.97 7.25 5.6M
2025-01-03 7.66 7.71 7.21 7.22 7.5M
2025-01-02 7.87 7.96 7.56 7.66 7.3M