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
2023-12-29 11.43 11.64 11.42 11.61 8.1M
2023-12-28 10.82 11.50 10.75 11.46 13.7M
2023-12-27 10.78 10.85 10.63 10.83 3.8M
2023-12-26 10.95 10.95 10.71 10.73 4.4M
2023-12-25 11.00 11.08 10.80 11.00 4.7M
2023-12-22 10.98 11.23 10.87 11.02 7.1M
2023-12-21 10.87 11.11 10.70 11.02 6.8M
2023-12-20 10.99 11.09 10.88 10.97 3.9M
2023-12-19 10.94 11.12 10.91 10.99 3.9M
2023-12-18 11.22 11.26 10.93 10.95 6.3M
2023-12-15 11.30 11.48 11.24 11.25 5.4M
2023-12-14 11.47 11.54 11.30 11.30 4.6M
2023-12-13 11.50 11.55 11.35 11.36 4.9M
2023-12-12 11.59 11.63 11.48 11.53 4.7M
2023-12-11 11.44 11.64 11.33 11.56 7.5M
2023-12-08 11.66 11.74 11.46 11.50 6.9M
2023-12-07 11.80 11.80 11.50 11.61 7.5M
2023-12-06 11.64 12.00 11.61 11.85 7.9M
2023-12-05 11.99 12.00 11.68 11.68 6.5M
2023-12-04 12.15 12.21 12.01 12.02 6.2M
2023-12-01 12.06 12.20 11.92 12.15 5.9M
2023-11-30 12.19 12.26 11.90 12.02 6.9M
2023-11-29 12.30 12.38 12.16 12.22 6.9M
2023-11-28 12.17 12.40 12.11 12.29 8.9M
2023-11-27 12.07 12.22 11.93 12.18 7.3M
2023-11-24 12.49 12.50 12.05 12.10 9.2M
2023-11-23 12.39 12.52 12.31 12.48 7.0M
2023-11-22 12.58 12.65 12.32 12.36 10.2M
2023-11-21 12.90 12.95 12.60 12.67 12.9M
2023-11-20 12.93 12.98 12.71 12.92 14.5M
2023-11-17 12.48 13.27 12.45 12.86 20.3M
2023-11-16 12.76 12.78 12.55 12.55 13.4M
2023-11-15 12.60 12.92 12.48 12.87 20.7M
2023-11-14 12.41 12.53 12.35 12.47 8.5M
2023-11-13 12.30 12.50 12.27 12.49 12.6M
2023-11-10 12.23 12.34 12.06 12.30 8.2M
2023-11-09 12.17 12.40 12.16 12.23 9.6M
2023-11-08 12.22 12.32 12.11 12.23 7.1M
2023-11-07 12.28 12.28 12.11 12.25 7.1M
2023-11-06 12.05 12.32 12.01 12.28 10.0M
2023-11-03 11.62 12.02 11.61 11.98 9.3M
2023-11-02 11.89 11.96 11.58 11.59 7.1M
2023-11-01 11.98 12.05 11.81 11.85 5.4M
2023-10-31 12.12 12.21 11.86 11.93 8.8M
2023-10-30 12.01 12.20 11.87 12.19 13.9M
2023-10-27 11.94 12.15 11.75 12.08 13.2M
2023-10-26 11.71 12.03 11.38 11.98 16.1M
2023-10-25 12.25 12.49 11.65 11.85 21.0M
2023-10-24 11.31 11.50 11.24 11.41 5.5M
2023-10-23 11.83 11.83 11.20 11.25 6.3M
2023-10-20 11.64 11.98 11.59 11.70 7.4M
2023-10-19 11.84 11.96 11.62 11.67 5.9M
2023-10-18 12.02 12.04 11.77 11.81 4.9M
2023-10-17 12.11 12.16 11.95 12.03 5.4M
2023-10-16 12.28 12.34 11.98 12.07 6.9M
2023-10-13 12.45 12.45 12.23 12.35 5.7M
2023-10-12 12.29 12.54 12.22 12.47 8.9M
2023-10-11 12.38 12.45 12.18 12.23 11.0M
2023-10-10 12.43 12.55 12.30 12.39 6.7M
2023-10-09 12.37 12.63 12.33 12.47 9.0M
2023-09-28 12.18 12.44 12.12 12.42 8.1M
2023-09-27 12.08 12.39 12.01 12.19 9.0M
2023-09-26 12.00 12.19 11.98 12.09 6.0M
2023-09-25 12.21 12.26 11.94 12.02 8.1M
2023-09-22 11.85 12.25 11.85 12.24 9.7M
2023-09-21 12.00 12.20 11.80 11.91 9.7M
2023-09-20 12.24 12.39 11.98 12.02 11.0M
2023-09-19 12.16 12.35 12.04 12.06 8.4M
2023-09-18 12.10 12.48 12.02 12.16 8.4M
2023-09-15 12.38 12.43 12.14 12.22 7.6M
2023-09-14 12.70 12.90 12.26 12.42 11.6M
2023-09-13 12.83 13.38 12.65 12.90 23.8M
2023-09-12 12.50 13.00 12.39 12.76 17.4M
2023-09-11 13.03 13.03 11.84 12.51 32.1M
2023-09-08 13.27 13.42 13.10 13.10 5.4M
2023-09-07 13.67 13.89 13.25 13.27 7.0M
2023-09-06 13.69 13.69 13.43 13.54 4.7M
2023-09-05 13.78 13.80 13.49 13.63 6.4M
2023-09-04 13.80 13.88 13.63 13.78 5.6M
2023-09-01 13.89 13.90 13.58 13.76 4.5M
2023-08-31 14.00 14.15 13.80 13.81 5.8M
2023-08-30 13.60 14.32 13.55 14.16 11.4M
2023-08-29 13.50 13.69 13.15 13.69 13.4M
2023-08-28 13.48 13.68 12.70 12.83 5.7M
2023-08-25 12.89 13.19 12.72 12.84 4.3M
2023-08-24 13.14 13.35 12.88 12.93 6.6M
2023-08-23 13.63 13.63 13.12 13.14 4.1M
2023-08-22 13.58 13.70 13.21 13.53 3.6M
2023-08-21 13.81 14.15 13.43 13.45 5.2M
2023-08-18 13.90 14.17 13.89 13.97 4.5M
2023-08-17 13.65 14.10 13.55 13.90 4.3M
2023-08-16 13.75 13.98 13.66 13.66 2.3M
2023-08-15 14.12 14.26 13.75 13.86 3.4M
2023-08-14 14.10 14.26 13.83 14.15 4.6M
2023-08-11 14.61 14.73 14.21 14.23 5.1M
2023-08-10 14.62 14.88 14.52 14.60 2.9M
2023-08-09 15.00 15.05 14.64 14.68 4.2M
2023-08-08 15.20 15.20 14.94 15.01 3.1M
2023-08-07 15.37 15.37 14.91 15.17 4.5M
2023-08-04 15.30 15.40 15.11 15.33 5.0M
2023-08-03 15.20 15.32 14.95 15.17 5.2M
2023-08-02 15.26 15.55 15.10 15.35 7.6M
2023-08-01 14.85 15.39 14.71 15.25 12.5M
2023-07-31 15.35 15.48 14.51 14.78 16.5M
2023-07-28 14.72 15.67 14.55 15.34 13.8M
2023-07-27 14.90 15.18 14.75 14.76 4.9M
2023-07-26 15.35 15.35 14.87 14.97 6.6M
2023-07-25 15.32 15.67 15.18 15.34 7.7M
2023-07-24 15.30 15.44 15.00 15.12 4.2M
2023-07-21 15.44 15.50 15.10 15.18 4.4M
2023-07-20 15.82 16.06 15.48 15.50 5.3M
2023-07-19 16.19 16.35 15.78 15.85 5.9M
2023-07-18 16.40 16.40 15.99 16.05 5.8M
2023-07-17 16.31 16.66 16.19 16.33 7.8M
2023-07-14 17.38 17.38 16.47 16.50 11.3M
2023-07-13 16.99 17.76 16.99 17.28 11.1M
2023-07-12 17.45 17.66 17.16 17.23 8.3M
2023-07-11 17.39 17.60 17.10 17.46 7.7M
2023-07-10 17.20 17.70 17.03 17.27 9.2M
2023-07-07 17.57 17.88 17.19 17.34 7.4M
2023-07-06 18.00 18.20 17.47 17.66 9.9M
2023-07-05 18.01 18.70 17.90 18.13 11.4M
2023-07-04 19.10 19.10 17.86 18.22 23.2M
2023-07-03 17.20 19.38 17.17 18.67 30.6M
2023-06-30 17.10 17.41 16.77 17.16 14.6M
2023-06-29 16.25 16.98 16.16 16.90 15.5M
2023-06-28 15.89 16.50 15.41 16.42 18.9M
2023-06-27 15.66 16.20 15.50 15.90 6.9M
2023-06-26 15.99 16.33 15.50 15.60 6.6M
2023-06-21 16.25 16.52 15.94 16.00 6.9M
2023-06-20 16.34 16.66 16.26 16.33 10.0M
2023-06-19 16.42 16.86 16.21 16.27 14.0M
2023-06-16 16.26 16.75 16.06 16.53 15.5M
2023-06-15 15.41 16.32 15.28 16.07 15.2M
2023-06-14 15.15 15.63 14.90 15.51 12.8M
2023-06-13 14.84 15.11 14.84 14.98 5.3M
2023-06-12 14.86 14.96 14.50 14.82 8.3M
2023-06-09 15.01 15.15 14.80 14.82 6.3M
2023-06-08 15.34 15.48 14.94 15.00 6.9M
2023-06-07 15.37 15.52 15.08 15.35 5.7M
2023-06-06 15.86 15.89 15.41 15.47 6.1M
2023-06-05 15.72 16.09 15.49 15.88 8.7M
2023-06-02 15.35 16.17 15.35 15.83 10.0M
2023-06-01 15.40 15.85 15.24 15.33 8.6M
2023-05-31 15.89 15.99 15.44 15.52 10.0M
2023-05-30 15.95 16.11 15.79 15.89 9.3M
2023-05-29 16.16 16.29 15.70 15.90 12.3M
2023-05-26 17.38 17.77 15.97 16.17 23.1M
2023-05-25 16.31 17.40 16.17 17.28 25.6M
2023-05-24 16.05 16.66 15.90 16.31 14.0M
2023-05-23 16.26 16.78 15.95 16.10 11.7M
2023-05-22 15.90 16.54 15.85 16.32 12.2M
2023-05-19 16.10 16.64 15.85 15.89 12.1M
2023-05-18 16.05 16.24 15.77 16.17 10.3M
2023-05-17 15.75 16.30 15.68 16.20 13.8M
2023-05-16 16.41 17.22 15.80 15.93 20.4M
2023-05-15 16.20 16.52 16.10 16.35 19.8M
2023-05-12 15.14 16.69 15.02 16.09 30.1M
2023-05-11 14.43 15.32 14.30 15.16 17.6M
2023-05-10 13.67 14.60 13.64 14.55 11.5M
2023-05-09 14.13 14.53 13.74 13.80 7.1M
2023-05-08 14.28 14.50 14.00 14.39 6.9M
2023-05-05 14.17 14.38 13.61 14.00 7.4M
2023-05-04 13.92 14.54 13.90 14.25 7.7M
2023-04-28 12.98 14.10 12.66 14.00 13.1M
2023-04-27 14.00 14.32 13.79 13.85 7.3M
2023-04-26 13.20 14.45 13.20 14.16 17.3M
2023-04-25 13.86 14.10 13.11 13.28 12.6M
2023-04-24 13.67 14.13 13.56 13.93 8.6M
2023-04-21 14.28 14.75 14.00 14.01 11.1M
2023-04-20 15.00 15.00 14.20 14.23 16.7M
2023-04-19 14.70 15.28 14.25 15.12 19.0M
2023-04-18 14.26 15.06 14.21 14.68 17.9M
2023-04-17 14.20 14.51 14.16 14.25 6.6M
2023-04-14 14.39 14.59 14.08 14.28 9.5M
2023-04-13 14.53 14.59 14.12 14.35 13.2M
2023-04-12 14.97 14.97 14.39 14.52 12.8M
2023-04-11 15.58 15.58 14.68 14.93 23.4M
2023-04-10 14.66 15.90 14.59 15.70 26.9M
2023-04-07 14.65 14.98 14.55 14.58 10.3M
2023-04-06 14.49 14.94 14.27 14.68 13.4M
2023-04-04 14.98 14.98 14.16 14.41 17.1M
2023-04-03 15.31 15.31 14.78 14.95 15.1M
2023-03-31 14.96 15.36 14.76 15.30 9.5M
2023-03-30 14.80 15.08 14.60 14.95 7.9M
2023-03-29 15.00 15.18 14.69 14.80 7.4M
2023-03-28 15.24 15.36 14.88 14.92 10.4M
2023-03-27 15.05 15.52 14.86 15.41 13.8M
2023-03-24 14.99 15.50 14.95 15.20 13.2M
2023-03-23 15.15 15.38 14.80 15.09 13.2M
2023-03-22 15.80 16.16 14.98 15.17 18.4M
2023-03-21 15.60 15.89 15.00 15.84 16.3M
2023-03-20 15.33 15.99 14.72 15.53 22.6M
2023-03-17 15.79 15.79 15.31 15.33 9.1M
2023-03-16 16.00 16.29 15.56 15.64 9.3M
2023-03-15 16.35 16.61 16.03 16.09 8.2M
2023-03-14 17.19 17.20 15.85 16.32 18.4M
2023-03-13 17.55 17.77 17.00 17.15 11.2M
2023-03-10 17.96 18.15 17.49 17.63 14.4M
2023-03-09 17.84 18.42 17.69 18.15 14.6M
2023-03-08 17.62 18.49 17.55 17.85 15.6M
2023-03-07 18.00 18.18 17.77 17.88 14.6M
2023-03-06 17.15 18.44 16.69 18.18 23.7M
2023-03-03 16.83 17.55 16.76 17.14 13.3M
2023-03-02 17.47 17.66 16.70 16.84 14.9M
2023-03-01 17.95 17.95 17.19 17.42 10.9M
2023-02-28 17.91 17.91 16.85 17.56 17.0M
2023-02-27 18.25 18.80 17.99 18.10 14.1M
2023-02-24 18.85 18.99 18.10 18.25 17.6M
2023-02-23 19.30 19.69 18.85 19.02 25.0M
2023-02-22 17.60 19.97 17.35 19.08 43.6M
2023-02-21 16.71 17.50 16.50 17.09 21.1M
2023-02-20 16.05 16.41 15.90 16.32 12.3M
2023-02-17 16.00 16.33 15.81 16.00 11.8M
2023-02-16 16.88 16.91 15.85 16.00 17.9M
2023-02-15 17.55 17.55 16.80 16.92 14.5M
2023-02-14 17.68 17.79 17.04 17.33 14.7M
2023-02-13 17.72 18.56 17.56 17.76 18.6M
2023-02-10 18.24 18.59 17.69 17.96 23.1M
2023-02-09 16.90 17.86 16.55 17.71 21.6M
2023-02-08 16.50 16.90 16.29 16.75 16.3M
2023-02-07 16.40 16.89 16.21 16.30 16.3M
2023-02-06 15.89 16.73 15.80 16.54 21.0M
2023-02-03 16.16 16.42 15.78 16.06 15.6M
2023-02-02 15.73 16.53 15.59 16.24 25.6M
2023-02-01 15.30 15.87 14.97 15.73 22.2M
2023-01-31 14.88 15.44 14.72 15.21 16.0M
2023-01-30 14.98 15.60 14.82 14.98 24.5M
2023-01-20 13.43 14.80 13.43 14.65 23.1M
2023-01-19 13.01 13.55 12.89 13.45 11.8M
2023-01-18 13.39 13.66 13.30 13.44 6.9M
2023-01-17 13.41 13.82 13.20 13.29 9.8M
2023-01-16 13.13 13.56 12.92 13.41 10.8M
2023-01-13 13.47 13.54 12.90 13.12 17.5M
2023-01-12 13.59 13.85 13.40 13.50 7.8M
2023-01-11 13.50 13.85 13.21 13.55 11.9M
2023-01-10 13.90 13.97 13.33 13.48 13.7M
2023-01-09 13.58 13.97 13.33 13.77 12.9M
2023-01-06 13.43 14.11 13.38 13.55 25.0M
2023-01-05 12.59 13.76 12.41 13.34 21.3M
2023-01-04 12.16 12.83 12.00 12.45 13.7M
2023-01-03 11.51 12.19 11.48 12.16 10.4M