宏发股份

600885
🏛️ 中国 →
26.40
最后更新: 2025-09-29
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 33.82 34.16 33.41 33.41 6.5M
2022-12-29 32.59 33.92 32.53 33.56 6.5M
2022-12-28 32.81 32.95 32.30 32.67 4.3M
2022-12-27 33.02 33.29 32.50 33.01 5.0M
2022-12-26 32.15 33.30 32.12 33.12 5.0M
2022-12-23 31.99 32.40 31.81 32.12 4.9M
2022-12-22 32.97 33.23 32.00 32.21 5.0M
2022-12-21 33.37 33.80 32.75 32.93 4.2M
2022-12-20 33.61 34.08 33.23 33.35 3.8M
2022-12-19 34.91 35.32 33.67 33.72 7.1M
2022-12-16 35.00 35.45 34.70 35.19 6.1M
2022-12-15 32.81 35.36 32.81 35.25 14.2M
2022-12-14 32.91 33.25 32.80 33.01 6.4M
2022-12-13 33.17 33.42 32.50 33.06 6.8M
2022-12-12 32.95 33.50 32.76 33.42 5.4M
2022-12-09 33.72 33.72 32.61 32.90 10.0M
2022-12-08 34.33 34.51 33.34 33.38 9.2M
2022-12-07 34.53 35.55 34.29 34.32 7.9M
2022-12-06 33.85 35.07 33.62 34.60 6.5M
2022-12-05 35.35 35.35 33.50 34.09 15.1M
2022-12-02 34.16 35.35 34.08 35.00 8.7M
2022-12-01 35.29 35.44 34.00 34.15 9.2M
2022-11-30 35.45 35.62 34.41 34.71 6.4M
2022-11-29 34.94 36.17 34.77 35.38 6.1M
2022-11-28 34.20 34.73 34.08 34.73 2.8M
2022-11-25 36.04 36.08 34.38 34.74 5.1M
2022-11-24 35.20 36.20 35.19 36.05 6.3M
2022-11-23 34.85 35.35 34.46 35.06 4.2M
2022-11-22 34.79 35.46 34.66 35.06 4.4M
2022-11-21 34.39 35.15 34.02 35.00 5.1M
2022-11-18 34.76 34.85 34.03 34.50 6.6M
2022-11-17 34.75 35.00 34.45 34.67 4.7M
2022-11-16 35.99 36.10 34.81 35.05 7.0M
2022-11-15 34.44 36.03 34.34 35.99 6.5M
2022-11-14 35.62 36.49 34.60 34.83 5.4M
2022-11-11 35.41 35.90 35.12 35.62 7.5M
2022-11-10 35.20 35.62 34.15 34.57 5.8M
2022-11-09 36.56 36.64 35.38 35.47 5.9M
2022-11-08 36.76 36.97 36.10 36.50 4.3M
2022-11-07 37.60 37.80 36.43 36.76 6.9M
2022-11-04 37.61 38.11 37.15 37.61 5.8M
2022-11-03 36.59 37.80 36.45 37.11 5.0M
2022-11-02 37.00 37.13 36.32 36.93 4.0M
2022-11-01 34.32 37.16 34.19 36.80 10.2M
2022-10-31 32.80 35.25 32.76 34.31 8.5M
2022-10-28 34.40 34.68 32.61 32.76 5.1M
2022-10-27 34.46 35.53 34.27 34.40 4.7M
2022-10-26 35.17 35.88 34.03 34.66 7.2M
2022-10-25 35.33 35.75 34.30 35.48 5.1M
2022-10-24 35.01 36.29 34.86 35.24 4.3M
2022-10-21 35.35 35.86 34.92 35.01 3.0M
2022-10-20 35.69 35.86 34.80 35.28 4.3M
2022-10-19 36.15 36.42 35.57 35.69 2.8M
2022-10-18 36.55 36.60 35.77 36.04 3.4M
2022-10-17 36.03 36.26 35.55 36.01 3.7M
2022-10-14 35.37 36.48 34.98 36.11 4.7M
2022-10-13 34.85 35.98 34.60 34.98 6.0M
2022-10-12 34.32 34.99 33.11 34.88 6.0M
2022-10-11 33.71 34.65 33.65 34.42 4.1M
2022-10-10 34.60 35.46 33.71 33.89 6.1M
2022-09-30 35.26 35.90 34.81 34.83 4.1M
2022-09-29 35.12 35.97 34.90 35.22 4.1M
2022-09-28 36.08 36.14 34.79 34.98 3.7M
2022-09-27 35.50 36.29 35.48 36.10 3.2M
2022-09-26 34.20 36.12 34.15 35.50 6.6M
2022-09-23 35.09 35.35 34.03 34.67 6.1M
2022-09-22 35.30 36.26 34.14 35.19 7.0M
2022-09-21 36.50 36.50 35.20 35.76 6.2M
2022-09-20 36.76 37.30 36.40 36.62 6.0M
2022-09-19 36.36 37.16 36.07 36.77 4.8M
2022-09-16 36.81 37.26 36.10 36.38 6.0M
2022-09-15 39.10 39.27 36.88 36.98 6.4M
2022-09-14 39.29 39.69 38.11 39.15 5.0M
2022-09-13 39.88 40.19 39.25 39.75 5.3M
2022-09-09 39.01 39.50 38.62 39.30 3.1M
2022-09-08 38.80 39.50 38.52 39.04 3.5M
2022-09-07 38.47 39.00 38.01 38.82 3.8M
2022-09-06 36.75 38.70 36.30 38.52 5.5M
2022-09-05 36.70 36.93 36.00 36.75 4.5M
2022-09-02 37.08 37.39 36.30 36.59 5.2M
2022-09-01 37.68 37.96 37.28 37.28 4.1M
2022-08-31 38.76 39.38 37.40 37.68 5.6M
2022-08-30 39.24 39.47 38.62 39.01 3.8M
2022-08-29 38.80 40.19 38.80 39.34 6.0M
2022-08-26 40.71 40.99 39.45 39.50 5.2M
2022-08-25 39.98 41.33 38.96 40.36 6.7M
2022-08-24 41.70 41.95 39.62 39.76 6.7M
2022-08-23 42.20 42.54 41.23 41.70 6.8M
2022-08-22 41.23 42.68 41.10 42.26 6.4M
2022-08-19 42.88 42.95 41.39 41.55 7.3M
2022-08-18 42.00 43.50 41.83 42.50 10.0M
2022-08-17 41.76 42.83 41.32 41.82 10.4M
2022-08-16 41.40 43.39 41.40 41.83 20.1M
2022-08-15 38.11 40.35 37.68 39.53 5.3M
2022-08-12 38.52 38.80 38.00 38.14 4.0M
2022-08-11 37.69 38.78 37.55 38.71 5.6M
2022-08-10 39.20 39.20 37.36 37.51 8.5M
2022-08-09 39.04 39.48 38.78 39.08 3.7M
2022-08-08 40.04 40.07 38.80 39.01 8.1M
2022-08-05 39.51 40.23 39.00 39.98 4.5M
2022-08-04 40.00 40.38 38.97 39.27 4.2M
2022-08-03 41.36 42.33 39.50 39.69 6.3M
2022-08-02 41.67 42.37 40.80 41.29 5.0M
2022-08-01 41.18 42.53 40.20 42.33 7.0M
2022-07-29 40.95 41.86 40.42 41.08 3.9M
2022-07-28 41.10 41.91 40.45 40.95 4.6M
2022-07-27 39.87 41.08 39.44 40.87 5.8M
2022-07-26 39.76 40.40 39.04 39.80 3.5M
2022-07-25 40.70 40.96 39.10 39.59 5.6M
2022-07-22 40.71 41.54 40.02 40.67 3.9M
2022-07-21 41.06 41.99 40.50 40.70 4.5M
2022-07-20 41.86 41.96 41.05 41.20 4.5M
2022-07-19 42.80 42.94 41.37 41.41 7.3M
2022-07-18 42.50 43.42 41.11 43.17 6.8M
2022-07-15 42.12 43.40 41.90 41.94 7.9M
2022-07-14 39.61 42.94 39.38 42.41 9.0M
2022-07-13 39.63 40.05 39.21 39.55 3.4M
2022-07-12 40.85 41.15 39.39 39.50 4.4M
2022-07-11 42.24 42.31 40.18 40.69 4.5M
2022-07-08 43.22 43.87 42.12 42.31 7.3M
2022-07-07 40.80 43.18 40.40 42.87 9.9M
2022-07-06 40.25 41.64 40.08 41.00 7.8M
2022-07-05 41.26 41.68 39.67 40.45 7.3M
2022-07-04 40.29 41.02 39.30 40.71 8.9M
2022-07-01 41.64 41.70 40.11 40.27 6.2M
2022-06-30 39.97 43.15 39.76 41.85 6.6M
2022-06-29 41.34 41.64 39.62 40.04 10.0M
2022-06-28 41.19 41.42 40.41 41.34 7.3M
2022-06-27 43.21 43.53 40.93 41.47 9.7M
2022-06-24 41.74 42.93 41.37 42.74 7.7M
2022-06-23 39.36 41.73 39.30 41.50 10.5M
2022-06-22 39.79 40.39 39.29 39.43 7.3M
2022-06-21 39.60 40.08 38.79 39.41 7.2M
2022-06-20 39.29 40.70 38.66 39.96 10.8M
2022-06-17 37.89 39.43 37.89 38.89 6.9M
2022-06-16 36.56 39.20 36.54 38.57 8.1M
2022-06-15 37.44 38.35 36.50 36.75 6.6M
2022-06-14 38.00 38.30 36.00 37.51 8.9M
2022-06-13 38.00 38.99 37.77 38.64 6.5M
2022-06-10 36.02 38.64 35.96 38.53 8.7M
2022-06-09 38.04 38.04 36.23 36.39 6.6M
2022-06-08 37.49 38.21 37.01 38.07 7.4M
2022-06-07 39.34 39.34 37.27 37.50 11.1M
2022-06-06 37.58 39.43 37.58 38.78 10.7M
2022-06-02 37.26 38.69 37.01 37.85 8.5M
2022-06-01 37.76 38.17 37.12 37.26 7.6M
2022-05-31 37.10 38.06 36.57 37.87 6.7M
2022-05-30 35.71 37.19 35.14 37.11 7.6M
2022-05-27 35.08 36.34 35.08 35.49 4.6M
2022-05-26 35.93 35.96 34.54 35.02 8.0M
2022-05-25 35.71 36.36 34.96 35.79 7.7M
2022-05-24 36.96 37.67 35.76 35.79 6.3M
2022-05-23 38.02 38.02 36.44 37.39 4.5M
2022-05-20 37.58 38.14 37.23 37.71 4.8M
2022-05-19 36.89 37.57 36.21 37.39 3.1M
2022-05-18 37.61 38.37 37.15 37.19 6.2M
2022-05-17 36.43 38.19 36.13 37.99 6.7M
2022-05-16 36.14 37.12 36.14 36.45 5.2M
2022-05-13 35.64 36.43 35.07 36.13 6.2M
2022-05-12 35.71 36.43 35.21 35.56 6.3M
2022-05-11 34.29 37.14 34.00 36.07 11.7M
2022-05-10 32.51 34.43 32.21 34.32 10.5M
2022-05-09 33.46 33.46 32.62 33.02 2.9M
2022-05-06 33.43 34.21 32.50 33.16 8.0M
2022-05-05 34.56 34.92 33.49 33.83 10.9M
2022-04-29 33.70 34.79 32.57 34.51 17.5M
2022-04-28 31.31 34.36 31.31 33.91 22.0M
2022-04-27 28.71 31.27 28.71 31.27 12.4M
2022-04-26 27.36 29.50 27.36 28.43 10.4M
2022-04-25 30.20 30.45 28.58 28.64 11.1M
2022-04-22 29.50 30.72 29.14 30.20 10.3M
2022-04-21 31.04 31.17 29.68 29.79 5.1M
2022-04-20 31.21 32.34 30.70 31.08 5.2M
2022-04-19 32.61 32.71 30.91 31.21 10.3M
2022-04-18 31.04 32.84 30.64 32.79 7.7M
2022-04-15 30.21 31.64 29.47 31.43 12.4M
2022-04-14 31.36 31.36 30.21 30.80 6.7M
2022-04-13 31.18 31.51 30.36 30.47 5.9M
2022-04-12 31.11 31.86 30.82 31.38 5.3M
2022-04-11 32.26 32.27 30.72 30.99 8.2M
2022-04-08 32.12 32.89 31.79 32.40 9.7M
2022-04-07 32.66 33.14 31.68 31.78 7.0M
2022-04-06 33.48 33.57 32.36 32.56 8.1M
2022-04-01 34.04 34.46 33.39 33.68 8.3M
2022-03-31 34.16 34.16 33.46 33.74 5.2M
2022-03-30 33.05 34.20 32.86 34.16 10.1M
2022-03-29 32.16 33.36 31.64 32.78 13.1M
2022-03-28 32.36 32.84 31.56 32.44 13.5M
2022-03-25 33.65 33.86 32.29 32.49 13.2M
2022-03-24 34.25 34.46 33.54 33.88 8.4M
2022-03-23 35.17 35.21 34.17 34.29 8.3M
2022-03-22 35.31 35.64 34.29 34.73 8.6M
2022-03-21 35.08 36.32 35.00 35.36 9.0M
2022-03-18 36.11 36.11 34.57 35.51 8.1M
2022-03-17 36.89 37.48 35.91 35.96 9.6M
2022-03-16 34.36 36.30 33.43 36.07 13.7M
2022-03-15 34.97 36.04 33.71 33.86 11.4M
2022-03-14 35.00 36.07 34.57 35.39 19.7M
2022-03-11 37.54 37.54 34.88 35.07 28.7M
2022-03-10 39.07 39.79 38.36 38.75 12.3M
2022-03-09 37.21 38.36 36.01 37.36 10.1M
2022-03-08 37.84 38.34 36.79 37.33 9.5M
2022-03-07 39.20 39.21 37.36 37.78 10.5M
2022-03-04 40.62 40.64 39.07 39.24 9.8M
2022-03-03 43.00 43.41 40.51 40.79 12.0M
2022-03-02 44.15 44.27 42.94 42.99 5.8M
2022-03-01 45.86 45.86 43.92 44.29 5.9M
2022-02-28 45.49 45.69 44.65 44.86 4.9M
2022-02-25 45.57 46.40 45.15 45.43 5.1M
2022-02-24 44.76 45.71 44.29 44.86 5.6M
2022-02-23 43.56 45.46 43.14 45.24 8.5M
2022-02-22 43.91 43.91 42.99 43.32 6.5M
2022-02-21 45.44 45.44 44.04 44.09 7.4M
2022-02-18 44.29 46.25 44.29 45.43 5.9M
2022-02-17 45.36 45.71 44.47 45.46 4.4M
2022-02-16 45.31 45.89 44.29 45.29 6.5M
2022-02-15 42.15 45.45 41.79 45.06 9.1M
2022-02-14 41.44 42.41 40.99 42.20 7.1M
2022-02-11 42.14 43.20 41.29 41.43 8.7M
2022-02-10 43.97 44.16 40.99 42.01 21.1M
2022-02-09 44.93 45.43 43.01 43.97 9.4M
2022-02-08 46.71 47.64 43.94 44.99 14.3M
2022-02-07 46.51 48.91 46.51 47.65 12.7M
2022-01-28 46.43 46.56 44.29 45.63 7.2M
2022-01-27 46.86 48.57 45.14 45.24 8.1M
2022-01-26 48.04 48.04 46.29 46.86 4.2M
2022-01-25 48.35 48.55 47.29 47.32 4.5M
2022-01-24 47.76 48.70 47.14 48.60 4.6M
2022-01-21 47.70 48.21 46.80 47.59 4.5M
2022-01-20 48.64 48.64 47.50 47.70 5.1M
2022-01-19 48.24 49.26 47.71 48.21 4.5M
2022-01-18 48.50 49.31 48.09 48.77 5.0M
2022-01-17 47.29 49.47 46.99 48.69 9.0M
2022-01-14 46.49 48.20 45.79 47.56 7.1M
2022-01-13 48.09 48.21 46.00 46.43 5.5M
2022-01-12 45.61 47.97 45.61 47.61 9.8M
2022-01-11 46.76 46.84 44.54 45.33 11.1M
2022-01-10 46.43 47.84 45.81 46.49 10.5M
2022-01-07 48.39 48.60 46.41 46.50 12.2M
2022-01-06 47.81 48.68 46.67 48.34 8.6M
2022-01-05 50.21 50.21 47.79 47.89 8.7M
2022-01-04 53.41 53.53 50.07 50.21 10.5M