鸿日达

301285
🏛️ 中国 →
48.18
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 51.00 51.77 51.00 51.53 290.3K
09:35 51.55 51.63 50.80 50.95 194.4K
09:40 50.98 50.98 50.55 50.82 130.0K
09:45 50.88 50.88 50.28 50.28 191.7K
09:50 50.30 50.63 50.08 50.51 183.9K
09:55 50.55 50.72 50.47 50.58 97.9K
10:00 50.58 50.92 50.56 50.80 54.2K
10:05 50.78 50.98 50.60 50.98 82.1K
10:10 50.93 51.10 50.81 51.10 44.5K
10:15 50.97 51.01 50.70 50.82 70.9K
10:20 50.82 51.09 50.66 51.07 46.6K
10:25 51.07 51.22 51.06 51.20 56.0K
10:30 51.22 51.52 51.16 51.24 82.6K
10:35 51.27 51.27 51.03 51.23 75.2K
10:40 51.23 51.23 51.00 51.10 37.4K
10:45 51.06 51.19 51.01 51.08 22.5K
10:50 51.09 51.12 50.93 50.94 67.3K
10:55 50.94 51.20 50.87 50.93 35.8K
11:00 50.94 51.06 50.93 51.02 16.4K
11:05 51.02 51.02 50.78 50.78 68.2K
11:10 50.78 50.78 50.65 50.65 38.2K
11:15 50.66 50.82 50.65 50.75 30.2K
11:20 50.75 50.91 50.66 50.82 35.5K
11:25 50.82 50.97 50.82 50.97 20.0K
13:00 50.89 50.89 50.69 50.70 33.6K
13:05 50.70 50.83 50.66 50.66 60.3K
13:10 50.60 50.60 50.31 50.34 85.5K
13:15 50.43 50.56 50.41 50.47 42.9K
13:20 50.48 50.62 50.44 50.48 33.1K
13:25 50.47 50.47 50.34 50.39 35.6K
13:30 50.36 50.43 50.23 50.35 97.2K
13:35 50.34 50.42 50.31 50.36 21.0K
13:40 50.40 50.46 50.38 50.45 28.5K
13:45 50.42 50.42 50.31 50.31 63.7K
13:50 50.30 50.38 50.20 50.35 142.0K
13:55 50.35 50.47 50.33 50.47 42.1K
14:00 50.50 50.71 50.42 50.51 88.5K
14:05 50.47 50.48 50.35 50.35 31.7K
14:10 50.36 50.36 50.25 50.26 59.1K
14:15 50.29 50.35 50.26 50.31 35.2K
14:20 50.31 50.39 50.29 50.36 17.7K
14:25 50.39 50.53 50.38 50.45 7.3K
14:30 50.45 50.50 50.38 50.45 32.2K
14:35 50.44 50.46 50.29 50.32 31.4K
14:40 50.30 50.34 50.13 50.19 118.3K
14:45 50.19 50.20 50.10 50.15 62.6K
14:50 50.14 50.22 50.08 50.11 110.1K
14:55 50.10 50.20 50.09 50.12 41.0K
15:40 50.14 50.14 50.14 50.14 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 50.10 50.61 48.08 48.18 3.5M
2025-09-25 50.80 51.77 50.08 50.14 3.3M
2025-09-24 48.16 51.87 46.25 51.08 6.8M
2025-09-23 50.13 51.64 47.20 48.62 5.7M
2025-09-22 48.88 49.66 48.38 48.93 3.2M
2025-09-19 49.13 49.45 48.25 48.80 4.2M
2025-09-18 49.63 51.16 48.20 48.90 9.3M
2025-09-17 51.63 51.87 49.00 50.08 6.8M
2025-09-16 46.00 51.90 45.50 51.63 8.8M
2025-09-15 47.37 47.73 45.84 46.29 3.7M
2025-09-12 48.00 48.70 47.20 47.78 3.7M
2025-09-11 46.45 48.75 45.89 48.00 4.8M
2025-09-10 46.78 47.66 46.14 46.45 3.2M
2025-09-09 48.15 48.35 46.16 46.88 2.9M
2025-09-08 46.34 48.70 45.81 48.15 4.4M
2025-09-05 45.64 46.87 45.51 46.35 4.4M
2025-09-04 47.00 48.00 44.70 45.63 5.5M
2025-09-03 48.17 49.80 46.45 47.01 7.6M
2025-09-02 52.26 57.23 48.16 49.00 11.6M
2025-09-01 51.91 52.80 49.31 51.29 7.4M
2025-08-29 50.92 52.28 50.13 51.02 6.1M
2025-08-28 47.20 51.84 47.20 50.95 7.4M
2025-08-27 49.36 50.52 48.19 48.19 5.3M
2025-08-26 49.80 50.50 48.00 49.36 7.4M
2025-08-25 48.75 51.50 48.75 50.92 6.1M
2025-08-22 47.00 49.17 46.09 48.69 6.1M
2025-08-21 49.38 49.70 47.59 48.18 4.6M
2025-08-20 48.70 49.95 47.54 49.50 4.6M
2025-08-19 48.76 49.38 47.00 49.11 6.3M
2025-08-18 48.79 50.00 48.23 49.04 6.9M
2025-08-15 47.50 49.30 47.00 48.99 6.8M
2025-08-14 50.63 51.50 47.90 47.99 9.3M
2025-08-13 50.95 52.39 50.00 51.02 8.0M
2025-08-12 50.40 51.46 48.50 50.98 9.1M
2025-08-11 45.66 51.60 45.57 51.60 14.0M
2025-08-08 44.80 46.10 44.11 44.44 5.9M
2025-08-07 45.01 45.58 43.81 45.10 5.8M
2025-08-06 43.08 45.80 42.34 45.24 9.1M
2025-08-05 42.50 44.98 42.14 43.43 10.9M
2025-08-04 42.00 42.50 40.00 41.78 7.7M
2025-08-01 40.13 42.71 40.13 41.97 12.1M
2025-07-31 42.24 43.00 40.25 40.50 12.2M
2025-07-30 44.53 44.77 40.23 41.72 18.0M
2025-07-29 44.73 45.30 42.07 44.11 16.6M
2025-07-28 42.84 44.48 41.08 44.30 16.7M
2025-07-25 34.60 39.58 34.20 39.06 10.5M
2025-07-24 34.33 34.76 34.01 34.45 1.9M
2025-07-23 34.61 34.73 33.90 34.33 2.2M
2025-07-22 33.78 35.48 33.75 34.61 4.6M
2025-07-21 34.70 34.71 33.13 33.92 4.7M
2025-07-18 35.23 35.86 34.72 34.87 3.8M
2025-07-17 34.86 35.48 34.85 35.23 2.6M
2025-07-16 34.63 35.09 34.30 34.85 3.2M
2025-07-15 33.90 35.46 33.88 34.63 3.9M
2025-07-14 33.00 34.51 32.65 34.15 4.1M
2025-07-11 32.82 33.37 32.50 32.80 2.3M
2025-07-10 33.93 34.10 32.60 32.78 4.1M
2025-07-09 33.90 34.60 33.65 33.93 3.7M
2025-07-08 33.00 34.29 32.80 34.00 3.9M
2025-07-07 32.50 33.24 32.20 33.07 2.5M
2025-07-04 33.14 33.28 32.27 32.76 3.6M
2025-07-03 33.07 33.46 32.71 33.16 2.8M
2025-07-02 32.50 33.80 32.30 33.12 4.6M
2025-07-01 32.44 33.00 32.01 32.33 3.3M
2025-06-30 31.88 32.50 31.75 32.45 3.4M
2025-06-27 31.49 32.04 30.85 31.88 4.2M
2025-06-26 30.00 32.37 30.00 31.49 7.4M
2025-06-25 30.01 30.49 29.87 30.05 1.6M
2025-06-24 29.68 30.30 29.55 30.00 1.6M
2025-06-23 29.30 29.75 28.80 29.69 1.7M
2025-06-20 29.16 29.95 29.15 29.30 1.5M
2025-06-19 30.15 30.52 29.45 29.60 2.5M
2025-06-18 30.27 30.80 29.85 30.45 2.5M
2025-06-17 29.94 30.65 29.82 30.35 3.3M
2025-06-16 29.50 30.68 29.29 29.96 3.2M
2025-06-13 29.24 29.87 29.16 29.33 2.5M
2025-06-12 29.75 29.80 29.14 29.34 3.0M
2025-06-11 27.56 30.29 27.45 29.75 8.5M
2025-06-10 27.20 27.90 26.86 27.45 3.0M
2025-06-09 27.49 27.65 26.81 27.23 3.3M
2025-06-06 28.31 28.58 27.10 27.40 2.6M
2025-06-05 28.28 28.30 27.80 28.09 1.7M
2025-06-04 27.81 29.00 27.68 28.18 2.2M
2025-06-03 27.55 27.96 27.31 27.81 1.3M
2025-05-30 28.00 28.32 27.28 27.55 1.6M
2025-05-29 27.90 28.22 27.21 28.20 2.0M
2025-05-28 27.91 28.20 27.50 27.62 1.7M
2025-05-27 28.17 28.20 27.51 27.70 1.3M
2025-05-26 28.16 28.49 27.96 28.28 1.5M
2025-05-23 28.65 29.10 28.07 28.26 2.9M
2025-05-22 29.86 29.86 28.60 28.65 3.2M
2025-05-21 30.30 30.30 29.52 29.68 2.4M
2025-05-20 30.30 30.55 29.91 30.31 1.8M
2025-05-19 29.93 30.23 29.60 30.14 1.6M
2025-05-16 29.80 30.35 29.78 29.90 2.0M
2025-05-15 29.83 30.10 29.00 29.95 2.0M
2025-05-14 30.42 31.13 29.50 29.96 2.6M
2025-05-13 30.40 31.20 29.71 30.41 3.0M
2025-05-12 30.86 30.94 29.74 30.07 3.0M
2025-05-09 31.00 31.17 30.34 30.50 2.6M
2025-05-08 30.19 31.13 29.80 30.91 3.2M
2025-05-07 30.45 31.27 29.80 30.21 2.8M
2025-05-06 29.30 30.20 29.15 29.95 3.0M
2025-04-30 28.84 29.39 28.78 28.91 1.9M
2025-04-29 28.74 29.26 28.42 28.91 1.5M
2025-04-28 29.48 29.56 28.50 28.68 1.9M
2025-04-25 29.65 29.97 29.42 29.47 2.4M
2025-04-24 28.75 30.29 28.07 29.72 6.0M
2025-04-23 27.95 29.35 27.95 28.88 4.4M
2025-04-22 28.50 28.50 26.91 27.78 2.8M
2025-04-21 27.20 27.50 26.82 27.40 2.4M
2025-04-18 27.57 27.58 26.80 27.20 2.0M
2025-04-17 27.73 28.47 27.40 27.41 2.3M
2025-04-16 29.30 29.30 27.69 27.87 3.5M
2025-04-15 29.02 29.50 28.74 29.04 2.6M
2025-04-14 28.66 29.63 28.18 29.21 4.4M
2025-04-11 26.49 28.35 26.27 28.07 4.5M
2025-04-10 27.80 28.44 26.96 27.00 5.3M
2025-04-09 24.96 27.26 23.55 26.96 5.0M
2025-04-08 26.40 27.58 25.08 25.56 4.8M
2025-04-07 26.40 27.99 24.89 26.40 7.8M
2025-04-03 28.70 29.18 28.06 28.30 2.2M
2025-04-02 28.49 29.80 28.49 29.17 2.9M
2025-04-01 28.20 28.93 27.92 28.68 3.5M
2025-03-31 28.83 28.95 27.64 28.13 3.7M
2025-03-28 29.19 29.31 28.27 28.69 3.9M
2025-03-27 30.16 30.23 29.17 29.23 3.1M
2025-03-26 29.94 30.40 29.53 30.16 2.0M
2025-03-25 30.89 31.06 29.70 29.94 2.3M
2025-03-24 31.40 31.90 30.40 30.85 3.0M
2025-03-21 32.60 32.60 31.20 31.72 2.7M
2025-03-20 32.80 32.83 32.25 32.42 1.8M
2025-03-19 32.88 33.07 32.22 32.56 2.3M
2025-03-18 33.49 33.83 32.70 33.07 2.4M
2025-03-17 33.87 33.89 33.14 33.38 1.8M
2025-03-14 33.25 33.71 32.71 33.59 2.3M
2025-03-13 34.77 34.86 32.70 33.31 3.9M
2025-03-12 35.04 35.28 34.23 34.44 3.6M
2025-03-11 34.65 35.24 34.08 34.90 3.5M
2025-03-10 35.03 35.80 34.60 35.41 4.8M
2025-03-07 35.01 35.33 34.33 34.75 4.0M
2025-03-06 33.75 35.96 33.50 35.00 8.0M
2025-03-05 33.30 34.39 33.22 33.77 5.6M
2025-03-04 33.30 35.00 33.20 33.48 8.8M
2025-03-03 32.09 33.00 31.26 32.05 3.7M
2025-02-28 34.12 34.12 31.86 32.00 5.3M
2025-02-27 33.91 34.21 33.30 34.15 4.1M
2025-02-26 32.40 34.77 32.33 34.05 8.8M
2025-02-25 31.00 32.60 30.85 32.19 5.5M
2025-02-24 31.49 31.90 30.51 31.45 6.0M
2025-02-21 30.75 31.96 29.76 31.74 7.5M
2025-02-20 28.92 30.34 28.62 30.21 5.0M
2025-02-19 28.34 29.00 28.00 28.91 3.0M
2025-02-18 29.11 30.23 27.96 28.37 5.2M
2025-02-17 28.95 29.52 28.72 29.18 3.4M
2025-02-14 29.14 29.40 28.40 28.87 5.2M
2025-02-13 29.98 30.10 29.23 29.51 3.2M
2025-02-12 29.79 30.20 29.30 30.10 3.3M
2025-02-11 29.94 30.26 29.45 29.67 2.9M
2025-02-10 30.43 30.66 29.69 30.01 3.7M
2025-02-07 30.80 31.01 30.10 30.43 5.3M
2025-02-06 30.00 31.10 29.53 30.90 4.1M
2025-02-05 29.86 30.69 29.59 30.01 2.6M
2025-01-27 29.88 29.96 29.22 29.53 1.9M
2025-01-24 29.40 30.27 29.30 29.70 2.4M
2025-01-23 31.09 31.20 29.60 29.60 4.1M
2025-01-22 29.80 30.79 29.36 30.79 4.3M
2025-01-21 30.30 30.45 29.49 29.80 5.0M
2025-01-20 30.15 30.95 29.76 30.25 4.0M
2025-01-17 30.52 31.03 29.81 30.15 4.2M
2025-01-16 33.35 33.50 30.20 30.70 8.0M
2025-01-15 31.68 33.05 31.31 32.53 7.3M
2025-01-14 31.74 32.24 30.80 31.94 6.8M
2025-01-13 29.66 31.48 29.00 31.37 6.6M
2025-01-10 29.78 31.80 29.60 30.20 6.9M
2025-01-09 29.70 30.47 29.31 29.84 3.0M
2025-01-08 29.47 30.16 28.49 29.73 3.4M
2025-01-07 27.70 29.66 27.30 29.66 4.1M
2025-01-06 28.20 28.99 26.96 27.98 4.2M
2025-01-03 28.99 30.00 27.96 28.36 4.7M
2025-01-02 28.68 30.09 28.46 28.95 4.0M