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
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
2021-12-31 22.36 23.02 22.25 22.44 10.2M
2021-12-30 22.70 23.18 22.18 22.26 11.8M
2021-12-29 22.69 22.98 22.37 22.60 8.7M
2021-12-28 22.20 22.90 22.12 22.61 9.4M
2021-12-27 22.67 23.24 22.08 22.17 11.4M
2021-12-24 24.18 24.26 22.77 22.87 16.2M
2021-12-23 23.80 24.48 23.56 24.39 12.9M
2021-12-22 23.65 24.08 23.30 23.88 11.3M
2021-12-21 23.52 23.88 23.31 23.45 9.7M
2021-12-20 24.50 24.80 23.42 23.45 15.8M
2021-12-17 25.30 25.82 24.70 24.70 16.5M
2021-12-16 24.85 25.50 24.63 25.30 13.7M
2021-12-15 25.40 25.81 24.81 24.86 19.6M
2021-12-14 26.96 26.98 25.38 25.43 31.1M
2021-12-13 27.30 27.87 26.90 27.09 19.7M
2021-12-10 27.00 27.99 26.48 27.48 27.3M
2021-12-09 27.09 27.99 26.70 27.28 25.5M
2021-12-08 26.90 27.58 26.54 27.48 31.8M
2021-12-07 26.70 27.30 25.88 26.25 21.9M
2021-12-06 26.20 27.70 25.64 26.68 31.9M
2021-12-03 25.66 26.62 25.50 26.20 19.4M
2021-12-02 27.98 28.10 25.81 25.86 39.6M
2021-12-01 28.29 29.50 27.90 28.15 43.4M
2021-11-30 27.08 27.82 26.60 27.20 28.9M
2021-11-29 27.85 29.29 27.01 27.09 34.5M
2021-11-26 27.48 29.50 27.34 28.19 43.3M
2021-11-25 26.50 27.66 25.30 27.65 39.6M
2021-11-24 27.60 27.68 26.50 26.59 38.3M
2021-11-23 26.10 28.73 25.53 27.91 55.6M
2021-11-22 26.23 26.94 25.41 26.37 45.2M
2021-11-19 24.71 26.05 24.34 25.61 48.2M
2021-11-18 22.68 26.33 22.26 24.99 57.8M
2021-11-17 22.13 23.21 21.80 22.99 28.4M
2021-11-16 23.05 23.48 22.26 22.52 33.6M
2021-11-15 24.00 25.55 23.46 23.59 55.9M
2021-11-12 22.44 24.03 22.44 23.89 43.9M
2021-11-11 22.05 23.16 21.96 22.43 28.9M
2021-11-10 22.78 22.80 21.61 22.05 25.6M
2021-11-09 21.72 23.30 21.72 22.78 37.1M
2021-11-08 20.99 21.68 20.51 21.49 18.2M
2021-11-05 22.30 22.36 21.22 21.29 28.5M
2021-11-04 21.41 22.98 21.30 22.79 32.4M
2021-11-03 22.20 22.20 20.81 21.29 25.1M
2021-11-02 23.39 23.62 22.05 22.34 32.5M
2021-11-01 22.27 23.87 22.23 23.70 36.2M
2021-10-29 21.62 22.52 21.45 22.06 24.6M
2021-10-28 23.40 23.80 21.13 21.28 37.2M
2021-10-27 23.54 25.06 22.81 23.30 42.2M
2021-10-26 22.56 24.39 22.55 23.44 37.7M
2021-10-25 21.97 23.10 21.88 22.69 26.1M
2021-10-22 23.27 23.75 22.02 22.10 28.8M
2021-10-21 22.81 24.37 22.60 23.27 35.2M
2021-10-20 21.50 23.58 21.34 23.41 35.8M
2021-10-19 21.80 22.35 21.47 21.70 20.1M
2021-10-18 21.69 22.29 21.24 21.68 22.9M
2021-10-15 21.00 21.97 20.42 21.29 21.6M
2021-10-14 19.83 21.63 19.43 21.25 29.9M
2021-10-13 19.18 20.07 18.93 19.88 19.0M
2021-10-12 21.01 21.16 18.77 19.29 26.4M
2021-10-11 20.82 21.05 20.09 20.60 14.6M
2021-10-08 21.79 22.23 20.65 21.04 20.1M
2021-09-30 20.51 21.29 20.04 21.02 25.3M
2021-09-29 20.80 21.39 20.01 20.12 28.3M
2021-09-28 21.20 21.70 20.57 20.75 21.2M
2021-09-27 22.01 22.29 20.56 21.65 26.4M
2021-09-24 22.27 22.35 21.18 21.22 27.4M
2021-09-23 22.60 23.45 21.92 22.27 31.4M
2021-09-22 23.20 24.20 22.36 22.42 30.9M
2021-09-17 22.77 26.06 22.77 23.50 50.8M
2021-09-16 26.19 26.19 26.19 26.19 5.9M
2021-09-15 32.90 37.30 31.76 32.74 40.4M
2021-09-14 29.50 33.86 29.01 32.74 44.2M
2021-09-13 27.12 29.08 26.50 28.65 36.0M
2021-09-10 27.18 27.30 25.68 26.60 18.4M
2021-09-09 27.00 27.60 26.27 26.84 22.9M
2021-09-08 29.69 29.69 27.55 27.97 29.3M
2021-09-07 30.09 30.30 28.52 29.83 27.2M
2021-09-06 30.10 30.94 28.00 29.42 29.6M
2021-09-03 31.10 34.68 29.61 31.33 39.6M
2021-09-02 29.10 33.52 28.98 32.73 41.5M
2021-09-01 31.00 31.74 27.78 28.92 43.4M
2021-08-31 28.55 33.60 27.70 32.30 54.3M
2021-08-30 25.99 30.13 25.99 28.00 58.4M
2021-08-27 20.79 25.14 19.90 25.14 62.2M
2021-08-26 19.88 21.21 19.54 20.95 42.9M
2021-08-25 19.21 19.89 18.58 19.51 32.4M
2021-08-24 19.34 21.42 19.33 19.90 44.7M
2021-08-23 17.10 18.20 17.09 18.16 18.7M
2021-08-20 17.30 17.50 16.70 17.06 13.9M
2021-08-19 17.76 17.79 16.80 17.31 18.0M
2021-08-18 17.63 18.12 17.30 17.75 20.4M
2021-08-17 18.92 19.08 17.72 17.72 27.9M
2021-08-16 21.06 21.75 18.97 19.04 47.0M
2021-08-13 19.99 22.74 19.71 21.05 55.7M
2021-08-12 19.95 20.38 18.84 19.37 29.3M
2021-08-11 18.00 19.72 17.30 19.49 37.1M
2021-08-10 17.42 18.65 17.39 17.94 23.3M
2021-08-09 17.70 18.11 17.08 17.38 16.6M
2021-08-06 18.30 18.56 17.60 17.88 14.6M
2021-08-05 18.65 18.65 17.60 17.99 21.1M
2021-08-04 18.61 19.16 18.28 19.12 18.3M
2021-08-03 19.18 19.55 18.52 18.66 21.8M
2021-08-02 19.94 20.80 19.01 19.61 29.2M
2021-07-30 18.00 19.92 17.62 19.34 33.6M
2021-07-29 16.66 18.78 16.66 18.49 29.5M
2021-07-28 17.55 17.94 15.75 16.33 25.2M
2021-07-27 20.39 20.40 18.22 18.26 28.9M
2021-07-26 20.75 21.14 19.15 20.20 28.9M
2021-07-23 22.22 22.42 20.60 21.07 35.2M
2021-07-22 20.05 23.40 20.05 21.96 45.4M
2021-07-21 20.60 21.85 20.31 20.41 38.1M
2021-07-20 19.26 20.49 18.90 19.85 25.4M
2021-07-19 20.00 20.98 19.20 19.71 32.6M
2021-07-16 21.73 22.89 20.39 20.50 39.7M
2021-07-15 19.60 22.99 18.99 21.14 44.8M
2021-07-14 21.95 21.95 19.97 20.34 41.2M
2021-07-13 19.68 23.33 18.72 22.10 58.9M
2021-07-12 19.95 20.08 18.54 19.61 38.2M
2021-07-09 19.06 20.12 18.12 19.47 42.3M
2021-07-08 18.88 21.28 18.88 19.08 49.3M
2021-07-07 18.79 20.16 18.51 19.37 54.7M
2021-07-06 20.94 21.45 18.50 18.87 60.6M
2021-07-05 19.11 21.60 18.51 21.60 65.6M
2021-07-02 14.93 18.00 14.87 18.00 48.8M
2021-07-01 16.10 16.20 14.92 15.00 31.2M
2021-06-30 16.65 16.76 15.42 16.31 38.2M
2021-06-29 17.42 17.69 16.30 16.47 42.4M
2021-06-28 17.03 18.68 16.82 17.17 50.7M
2021-06-25 16.70 19.04 15.81 17.12 66.8M
2021-06-24 14.75 16.68 13.88 16.68 69.8M
2021-06-23 11.64 13.90 11.63 13.90 49.2M
2021-06-22 11.38 11.65 11.10 11.58 16.8M
2021-06-21 10.81 11.30 10.74 11.26 12.9M
2021-06-18 10.71 10.95 10.57 10.85 10.6M
2021-06-17 11.06 11.12 10.61 10.74 12.5M
2021-06-16 10.93 11.13 10.63 11.01 14.0M
2021-06-15 11.49 11.79 10.73 10.92 21.6M
2021-06-11 12.70 12.76 11.43 11.52 25.5M
2021-06-10 12.36 13.17 12.15 12.93 23.0M
2021-06-09 12.18 12.44 11.81 12.44 15.4M
2021-06-08 11.98 12.71 11.90 12.30 23.5M
2021-06-07 12.14 12.16 11.70 11.96 20.0M
2021-06-04 12.00 12.60 11.86 12.26 23.4M
2021-06-03 11.84 12.70 11.53 12.16 26.1M
2021-06-02 12.04 12.50 11.75 12.08 22.9M
2021-06-01 12.25 12.47 11.75 12.06 31.4M
2021-05-31 11.13 12.99 10.80 12.61 40.4M
2021-05-28 10.51 11.35 10.41 10.98 26.2M
2021-05-27 10.26 10.92 10.20 10.64 19.6M
2021-05-26 10.40 10.52 10.16 10.32 15.5M
2021-05-25 10.49 10.76 10.18 10.56 19.5M
2021-05-24 10.45 10.74 10.21 10.31 17.4M
2021-05-21 10.38 10.65 10.18 10.43 19.4M
2021-05-20 10.10 10.88 10.10 10.46 31.5M
2021-05-19 9.87 10.95 9.87 10.35 36.7M
2021-05-18 9.39 9.67 9.22 9.48 21.4M
2021-05-17 10.15 11.16 9.68 9.70 34.2M
2021-05-14 8.86 9.31 8.83 9.30 12.7M
2021-05-13 8.81 9.02 8.78 8.85 5.7M
2021-05-12 8.89 8.92 8.76 8.87 4.4M
2021-05-11 8.81 8.95 8.78 8.93 3.9M
2021-05-10 8.72 8.95 8.71 8.86 4.4M
2021-05-07 8.93 8.94 8.72 8.80 4.8M
2021-05-06 8.77 8.97 8.73 8.94 5.3M
2021-04-30 9.22 9.25 8.76 8.82 11.3M
2021-04-29 9.04 9.68 9.04 9.26 16.9M
2021-04-28 8.65 8.78 8.65 8.74 3.6M
2021-04-27 9.16 9.16 8.62 8.70 9.6M
2021-04-26 9.36 9.41 9.04 9.13 10.6M
2021-04-23 9.17 9.58 9.04 9.41 13.0M
2021-04-22 9.29 9.50 9.09 9.15 5.8M
2021-04-21 9.35 9.41 9.14 9.19 5.9M
2021-04-20 9.35 9.56 9.26 9.39 7.7M
2021-04-19 9.12 9.51 9.10 9.38 9.3M
2021-04-16 8.98 9.11 8.96 9.07 4.6M
2021-04-15 9.13 9.13 8.83 9.00 7.7M
2021-04-14 9.31 9.39 9.05 9.20 10.4M
2021-04-13 9.18 9.75 8.89 9.47 15.2M
2021-04-12 9.32 9.33 9.02 9.17 7.6M
2021-04-09 9.20 9.34 9.11 9.23 4.9M
2021-04-08 9.40 9.42 9.18 9.20 7.9M
2021-04-07 9.38 9.57 9.32 9.45 7.3M
2021-04-06 9.26 9.48 9.23 9.38 6.9M
2021-04-02 9.75 9.75 9.28 9.31 11.5M
2021-04-01 9.95 10.08 9.66 9.75 10.0M
2021-03-31 10.00 10.15 9.64 10.06 9.8M
2021-03-30 10.03 10.05 9.66 9.84 11.2M
2021-03-29 10.00 10.49 9.95 10.23 13.2M
2021-03-26 9.76 10.24 9.57 10.00 15.5M
2021-03-25 10.19 10.48 9.56 9.57 17.5M
2021-03-24 10.16 10.92 10.15 10.41 16.5M
2021-03-23 10.95 10.95 10.28 10.34 19.5M
2021-03-22 10.91 11.35 10.71 11.16 22.5M
2021-03-19 10.49 11.18 10.38 10.69 16.0M
2021-03-18 10.81 11.18 10.51 10.80 18.4M
2021-03-17 10.95 11.14 10.68 10.97 22.5M
2021-03-16 10.20 11.39 10.01 11.39 29.5M
2021-03-15 10.51 11.18 10.12 10.32 19.5M
2021-03-12 10.00 10.89 9.71 10.53 27.7M
2021-03-11 9.74 10.58 9.61 10.15 25.9M
2021-03-10 9.21 10.75 8.96 9.90 27.3M
2021-03-09 9.81 9.86 8.92 8.96 16.1M
2021-03-08 9.66 10.14 9.54 10.04 18.2M
2021-03-05 9.69 9.85 9.25 9.60 15.6M
2021-03-04 9.28 9.95 9.24 9.85 16.9M
2021-03-03 9.07 9.48 8.82 9.38 11.0M
2021-03-02 9.14 9.20 8.83 9.07 6.5M
2021-03-01 9.00 9.12 8.91 9.06 6.7M
2021-02-26 8.78 9.30 8.73 9.08 9.4M
2021-02-25 8.90 9.07 8.68 8.76 6.7M
2021-02-24 8.66 9.00 8.65 8.78 9.1M
2021-02-23 8.91 9.20 8.60 8.68 8.6M
2021-02-22 9.36 9.39 8.90 8.93 12.8M
2021-02-19 8.05 8.46 8.04 8.45 5.8M
2021-02-18 7.90 8.15 7.80 8.04 5.9M
2021-02-10 7.58 7.95 7.56 7.66 4.8M
2021-02-09 7.48 7.64 7.45 7.55 3.2M
2021-02-08 7.76 7.81 7.42 7.48 3.6M
2021-02-05 7.80 7.99 7.71 7.72 3.1M
2021-02-04 8.06 8.07 7.71 7.75 4.0M
2021-02-03 8.18 8.25 7.98 8.02 3.2M
2021-02-02 8.35 8.35 8.08 8.15 3.5M
2021-02-01 8.18 8.48 8.16 8.29 4.1M
2021-01-29 8.53 8.59 8.05 8.18 5.6M
2021-01-28 8.66 8.79 8.43 8.49 5.5M
2021-01-27 8.80 8.98 8.64 8.73 5.7M
2021-01-26 9.11 9.18 8.80 8.84 6.3M
2021-01-25 9.46 9.47 8.92 9.00 9.5M
2021-01-22 9.60 10.10 9.44 9.46 8.7M
2021-01-21 9.70 10.17 9.61 9.68 8.6M
2021-01-20 9.38 9.68 9.27 9.66 6.8M
2021-01-19 9.39 9.62 9.34 9.41 6.6M
2021-01-18 9.30 9.53 9.22 9.45 6.8M
2021-01-15 8.88 9.34 8.88 9.32 11.0M
2021-01-14 8.85 8.90 8.53 8.82 9.0M
2021-01-13 9.46 9.48 8.88 8.92 12.0M
2021-01-12 9.84 9.97 9.34 9.53 9.8M
2021-01-11 10.45 10.46 9.67 9.73 11.9M
2021-01-08 11.19 11.37 10.38 10.48 14.1M
2021-01-07 12.06 12.18 10.91 11.24 17.0M
2021-01-06 11.84 12.88 11.84 12.21 16.9M
2021-01-05 12.25 12.88 11.90 12.02 18.2M
2021-01-04 11.25 11.97 11.24 11.77 15.4M