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
2022-12-30 11.66 11.75 11.51 11.53 5.7M
2022-12-29 11.92 11.97 11.58 11.60 5.5M
2022-12-28 12.02 12.12 11.70 11.86 8.4M
2022-12-27 12.05 12.39 11.86 12.16 9.0M
2022-12-26 11.35 12.09 11.23 12.05 14.7M
2022-12-23 11.91 12.06 11.08 11.28 15.4M
2022-12-22 12.60 12.65 11.96 12.00 7.4M
2022-12-21 12.96 13.02 12.40 12.50 7.1M
2022-12-20 12.88 13.20 12.71 12.91 5.2M
2022-12-19 13.05 13.59 12.81 12.91 9.8M
2022-12-16 13.68 13.68 12.78 12.81 9.1M
2022-12-15 13.20 13.50 13.20 13.47 4.6M
2022-12-14 13.43 13.69 13.14 13.19 5.2M
2022-12-13 13.70 13.92 13.39 13.44 7.4M
2022-12-12 13.62 13.86 13.52 13.69 7.2M
2022-12-09 14.16 14.32 13.72 13.77 12.3M
2022-12-08 14.01 14.95 13.88 14.29 18.0M
2022-12-07 13.87 14.40 13.82 14.15 13.8M
2022-12-06 14.18 14.34 13.62 13.91 11.7M
2022-12-05 14.36 14.70 13.75 14.02 19.3M
2022-12-02 13.61 14.28 13.61 13.98 13.8M
2022-12-01 13.63 14.04 13.63 13.76 12.0M
2022-11-30 13.58 13.90 13.31 13.60 15.6M
2022-11-29 13.56 13.90 13.36 13.52 14.2M
2022-11-28 12.80 13.81 12.71 13.56 14.8M
2022-11-25 13.62 13.68 12.98 13.06 15.1M
2022-11-24 13.90 14.11 13.60 13.75 24.5M
2022-11-23 13.08 14.29 13.07 14.00 37.1M
2022-11-22 12.70 13.35 12.57 13.01 22.8M
2022-11-21 12.37 12.80 12.10 12.68 20.8M
2022-11-18 12.01 12.22 11.87 12.06 8.3M
2022-11-17 11.96 11.96 11.70 11.85 6.8M
2022-11-16 12.24 12.34 11.96 12.00 5.8M
2022-11-15 11.88 12.24 11.86 12.24 5.4M
2022-11-14 12.18 12.30 11.90 11.90 7.8M
2022-11-11 12.55 12.68 12.21 12.23 10.2M
2022-11-10 12.38 12.52 12.15 12.29 8.5M
2022-11-09 12.80 12.81 12.45 12.45 8.2M
2022-11-08 13.17 13.38 12.65 12.79 17.8M
2022-11-07 12.16 13.39 12.15 13.16 24.7M
2022-11-04 12.04 12.30 11.93 12.20 9.5M
2022-11-03 11.90 12.31 11.83 11.86 9.0M
2022-11-02 12.06 12.22 11.84 12.02 8.6M
2022-11-01 11.27 12.06 11.27 12.05 13.1M
2022-10-31 11.01 11.44 10.95 11.27 6.6M
2022-10-28 11.72 11.88 10.95 11.09 12.3M
2022-10-27 11.89 12.34 11.78 11.90 10.7M
2022-10-26 11.99 12.56 11.83 12.34 11.8M
2022-10-25 11.95 12.15 11.53 12.03 10.8M
2022-10-24 12.50 12.59 12.01 12.05 13.6M
2022-10-21 12.17 12.78 12.00 12.39 20.2M
2022-10-20 12.36 12.46 12.02 12.05 25.9M
2022-10-19 11.40 13.68 11.30 12.87 39.9M
2022-10-18 11.00 11.60 10.98 11.40 9.7M
2022-10-17 10.90 11.05 10.75 11.03 5.8M
2022-10-14 10.68 10.89 10.60 10.79 5.7M
2022-10-13 10.40 10.75 10.32 10.63 6.2M
2022-10-12 9.95 10.43 9.87 10.43 5.7M
2022-10-11 9.80 10.00 9.67 9.92 3.4M
2022-10-10 9.97 10.12 9.66 9.71 4.2M
2022-09-30 10.15 10.21 9.95 9.95 3.6M
2022-09-29 10.35 10.42 10.08 10.12 4.4M
2022-09-28 10.69 10.78 10.23 10.23 5.3M
2022-09-27 10.50 10.80 10.49 10.72 4.2M
2022-09-26 10.61 10.79 10.40 10.52 5.1M
2022-09-23 11.02 11.02 10.48 10.61 5.7M
2022-09-22 10.83 11.09 10.82 10.88 4.6M
2022-09-21 10.82 10.98 10.66 10.95 5.1M
2022-09-20 10.59 10.95 10.59 10.87 6.6M
2022-09-19 10.60 10.72 10.39 10.45 4.8M
2022-09-16 11.00 11.03 10.65 10.65 6.4M
2022-09-15 11.65 11.70 10.85 11.04 9.1M
2022-09-14 11.78 11.87 11.54 11.64 5.5M
2022-09-13 12.14 12.26 11.93 12.00 4.5M
2022-09-09 12.13 12.20 11.90 12.10 4.7M
2022-09-08 12.50 12.60 12.11 12.15 6.4M
2022-09-07 12.43 12.68 12.38 12.50 6.2M
2022-09-06 12.37 12.53 12.05 12.48 7.1M
2022-09-05 12.38 12.61 12.26 12.34 5.2M
2022-09-02 11.94 12.49 11.89 12.44 9.0M
2022-09-01 12.16 12.37 11.80 11.90 7.8M
2022-08-31 13.08 13.13 12.05 12.10 13.0M
2022-08-30 13.72 13.78 13.10 13.13 12.8M
2022-08-29 13.66 14.09 13.40 13.72 8.5M
2022-08-26 13.69 14.58 13.64 13.82 15.7M
2022-08-25 15.02 15.14 13.23 13.72 23.1M
2022-08-24 15.11 15.86 14.68 14.74 26.5M
2022-08-23 14.35 15.30 14.10 15.30 20.2M
2022-08-22 15.00 15.27 14.50 14.66 13.4M
2022-08-19 15.26 15.43 14.80 14.87 14.2M
2022-08-18 15.29 15.70 15.19 15.40 19.3M
2022-08-17 15.05 15.37 14.92 15.29 17.3M
2022-08-16 14.30 15.16 14.29 15.05 21.7M
2022-08-15 13.80 14.28 13.70 14.27 11.1M
2022-08-12 14.29 14.39 13.80 13.84 11.3M
2022-08-11 14.51 14.51 14.01 14.22 9.9M
2022-08-10 14.04 14.40 13.95 14.33 10.0M
2022-08-09 13.92 14.42 13.92 14.09 9.4M
2022-08-08 13.70 14.09 13.46 14.00 8.3M
2022-08-05 14.12 14.15 13.56 13.80 11.1M
2022-08-04 13.84 14.29 13.78 14.07 9.9M
2022-08-03 13.76 14.65 13.61 13.74 17.0M
2022-08-02 14.60 14.72 13.52 13.61 18.3M
2022-08-01 15.06 15.10 14.40 14.97 10.4M
2022-07-29 14.77 15.34 14.74 15.05 16.1M
2022-07-28 14.85 15.07 14.63 14.67 12.5M
2022-07-27 14.52 14.87 14.33 14.85 11.0M
2022-07-26 14.41 14.57 13.93 14.57 9.9M
2022-07-25 15.21 15.21 14.38 14.46 13.6M
2022-07-22 15.07 15.60 15.06 15.23 14.4M
2022-07-21 15.33 15.56 15.07 15.08 15.1M
2022-07-20 15.73 15.80 15.13 15.35 20.4M
2022-07-19 15.95 16.40 15.52 15.84 24.8M
2022-07-18 15.50 16.20 15.20 16.07 34.0M
2022-07-15 15.06 15.37 14.71 14.98 23.4M
2022-07-14 14.08 15.36 13.92 15.32 35.1M
2022-07-13 13.65 14.19 13.65 14.14 14.1M
2022-07-12 14.05 14.30 13.58 13.60 10.8M
2022-07-11 14.33 14.48 13.86 14.10 10.1M
2022-07-08 14.61 14.90 14.19 14.24 14.1M
2022-07-07 13.87 14.56 13.67 14.54 18.6M
2022-07-06 14.16 14.29 13.70 13.83 10.3M
2022-07-05 14.01 14.67 13.88 14.18 15.2M
2022-07-04 13.73 14.11 13.45 14.06 9.0M
2022-07-01 13.95 14.16 13.66 13.80 10.8M
2022-06-30 13.75 14.21 13.70 14.04 11.6M
2022-06-29 14.50 14.52 13.70 13.75 20.7M
2022-06-28 14.74 14.74 14.36 14.63 17.0M
2022-06-27 14.21 14.74 14.20 14.71 22.8M
2022-06-24 14.13 14.37 13.95 14.17 25.6M
2022-06-23 13.41 14.49 13.35 14.45 28.7M
2022-06-22 13.35 13.83 13.16 13.50 23.1M
2022-06-21 13.28 13.50 12.88 13.30 17.8M
2022-06-20 13.10 13.42 13.02 13.16 16.5M
2022-06-17 12.45 12.99 12.39 12.95 14.4M
2022-06-16 12.49 12.76 12.42 12.60 9.3M
2022-06-15 12.84 12.94 12.52 12.54 12.2M
2022-06-14 13.10 13.10 12.46 12.84 15.8M
2022-06-13 12.38 13.40 12.34 13.07 24.4M
2022-06-10 11.76 12.45 11.72 12.37 10.4M
2022-06-09 12.24 12.31 11.72 11.80 8.3M
2022-06-08 12.40 12.49 11.94 12.24 10.4M
2022-06-07 12.69 12.86 12.31 12.41 11.7M
2022-06-06 12.49 12.84 12.44 12.69 13.5M
2022-06-02 12.11 12.65 12.06 12.52 14.7M
2022-06-01 11.96 12.34 11.94 12.27 12.7M
2022-05-31 11.99 12.10 11.62 12.04 12.9M
2022-05-30 11.76 11.88 11.46 11.80 8.7M
2022-05-27 12.20 12.20 11.61 11.72 11.4M
2022-05-26 11.88 12.23 11.61 12.03 16.0M
2022-05-25 11.70 12.02 11.33 12.01 14.0M
2022-05-24 12.15 12.33 11.45 11.55 16.6M
2022-05-23 11.98 12.09 11.76 11.98 10.6M
2022-05-20 11.83 12.27 11.55 11.99 18.3M
2022-05-19 11.21 11.72 11.12 11.69 10.9M
2022-05-18 11.24 11.49 11.14 11.35 9.5M
2022-05-17 11.01 11.33 10.93 11.22 9.3M
2022-05-16 11.23 11.47 11.00 11.10 8.6M
2022-05-13 11.36 11.46 11.02 11.20 8.0M
2022-05-12 10.90 11.41 10.85 11.29 10.0M
2022-05-11 10.93 11.48 10.90 11.05 13.3M
2022-05-10 10.45 10.87 10.30 10.84 9.7M
2022-05-09 10.20 10.62 10.20 10.49 5.3M
2022-05-06 10.25 10.50 10.11 10.32 7.1M
2022-05-05 10.41 10.71 10.32 10.49 8.0M
2022-04-29 10.20 10.68 10.11 10.45 11.2M
2022-04-28 10.65 10.72 9.95 10.03 19.0M
2022-04-27 9.80 11.12 9.64 10.91 14.5M
2022-04-26 10.32 10.51 9.92 9.93 10.5M
2022-04-25 11.21 11.24 10.21 10.30 11.9M
2022-04-22 11.52 11.84 11.40 11.53 7.5M
2022-04-21 12.69 12.86 11.68 11.77 11.9M
2022-04-20 12.56 12.80 12.32 12.38 8.4M
2022-04-19 12.48 13.15 12.31 12.58 14.1M
2022-04-18 12.30 12.38 11.79 12.37 6.1M
2022-04-15 12.61 12.65 11.96 12.11 8.4M
2022-04-14 12.49 12.72 12.38 12.55 5.6M
2022-04-13 12.86 12.87 12.34 12.34 5.4M
2022-04-12 12.87 12.99 12.51 12.95 6.0M
2022-04-11 13.42 13.42 12.64 12.79 7.4M
2022-04-08 13.85 13.85 13.32 13.45 5.8M
2022-04-07 14.48 14.50 13.70 13.75 10.0M
2022-04-06 14.64 14.65 14.38 14.54 6.0M
2022-04-01 14.85 14.85 14.44 14.69 5.8M
2022-03-31 15.14 15.29 14.83 14.83 5.6M
2022-03-30 15.07 15.28 14.92 15.20 5.9M
2022-03-29 15.48 15.50 14.76 14.90 6.9M
2022-03-28 15.72 15.72 15.18 15.26 6.3M
2022-03-25 16.10 16.18 15.64 15.79 6.0M
2022-03-24 16.12 16.24 15.91 15.99 7.0M
2022-03-23 16.23 16.70 16.23 16.29 8.0M
2022-03-22 16.96 17.23 16.29 16.43 14.1M
2022-03-21 16.01 16.64 15.92 16.50 9.3M
2022-03-18 15.71 16.07 15.70 15.98 6.8M
2022-03-17 15.64 16.17 15.54 15.79 10.6M
2022-03-16 15.12 15.49 14.61 15.47 10.3M
2022-03-15 15.72 16.03 14.96 14.98 9.7M
2022-03-14 16.55 16.66 15.88 15.88 7.4M
2022-03-11 16.27 16.62 15.86 16.52 8.9M
2022-03-10 16.50 16.98 16.50 16.70 9.1M
2022-03-09 16.30 16.56 15.34 16.27 10.3M
2022-03-08 17.14 17.26 16.12 16.17 9.6M
2022-03-07 17.62 17.72 17.04 17.14 7.3M
2022-03-04 17.90 18.19 17.57 17.59 8.0M
2022-03-03 18.79 18.92 18.00 18.01 10.0M
2022-03-02 18.31 18.93 18.11 18.61 12.8M
2022-03-01 18.52 18.95 18.51 18.61 9.2M
2022-02-28 18.60 18.62 18.11 18.44 9.8M
2022-02-25 18.90 19.18 18.60 18.77 14.2M
2022-02-24 18.46 19.61 18.28 18.69 24.0M
2022-02-23 18.09 18.57 18.04 18.46 12.7M
2022-02-22 17.90 18.20 17.77 17.96 9.1M
2022-02-21 18.09 18.37 17.67 18.20 13.3M
2022-02-18 17.79 17.84 17.48 17.82 10.3M
2022-02-17 17.56 18.30 17.41 17.96 16.1M
2022-02-16 17.14 17.65 17.14 17.51 10.5M
2022-02-15 16.85 17.09 16.62 17.08 7.2M
2022-02-14 16.85 17.08 16.57 16.67 6.8M
2022-02-11 17.42 17.69 16.91 17.11 10.6M
2022-02-10 17.43 17.75 17.38 17.72 11.2M
2022-02-09 17.26 17.44 17.00 17.43 8.1M
2022-02-08 17.45 17.61 16.93 17.26 9.4M
2022-02-07 16.94 17.65 16.76 17.45 10.2M
2022-01-28 16.93 17.02 16.35 16.69 7.2M
2022-01-27 17.29 17.38 16.59 16.62 8.9M
2022-01-26 17.39 17.66 17.11 17.42 7.4M
2022-01-25 17.50 18.10 17.10 17.11 10.2M
2022-01-24 17.34 18.21 17.26 17.91 14.0M
2022-01-21 17.33 17.66 17.07 17.32 10.8M
2022-01-20 18.30 18.32 17.19 17.26 15.0M
2022-01-19 18.51 18.72 18.02 18.28 10.0M
2022-01-18 19.22 19.28 18.41 18.64 15.3M
2022-01-17 19.19 19.47 18.75 19.29 11.5M
2022-01-14 19.16 19.36 18.91 19.19 7.9M
2022-01-13 19.70 19.76 19.10 19.16 9.9M
2022-01-12 19.49 19.81 19.43 19.74 9.3M
2022-01-11 19.80 20.13 19.20 19.30 11.3M
2022-01-10 19.40 19.80 19.29 19.44 8.6M
2022-01-07 20.49 20.58 19.60 19.70 11.2M
2022-01-06 20.20 20.63 20.03 20.45 10.5M
2022-01-05 21.10 21.10 19.95 20.33 15.4M
2022-01-04 22.45 22.67 20.80 21.10 20.6M