宏发股份

600885
🏛️ 中国 →
26.36
最后更新: 2025-09-30
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 26.93 27.66 26.80 27.64 6.4M
2023-12-28 25.52 27.12 25.46 26.93 7.7M
2023-12-27 25.65 25.98 25.60 25.72 4.2M
2023-12-26 25.65 25.95 25.51 25.74 2.7M
2023-12-25 25.55 26.10 25.48 25.70 4.3M
2023-12-22 25.66 25.80 25.18 25.41 4.9M
2023-12-21 24.65 25.88 24.51 25.52 8.0M
2023-12-20 25.67 25.86 24.71 24.73 7.2M
2023-12-19 26.28 26.28 25.55 25.66 7.4M
2023-12-18 26.97 26.97 25.95 26.02 7.0M
2023-12-15 27.63 27.82 27.03 27.05 4.1M
2023-12-14 27.65 27.89 27.39 27.58 3.2M
2023-12-13 28.07 28.07 27.53 27.61 5.2M
2023-12-12 28.40 28.45 27.97 28.14 2.7M
2023-12-11 27.82 28.75 27.46 28.49 5.3M
2023-12-08 27.75 28.08 27.57 28.04 4.9M
2023-12-07 28.08 28.08 27.56 27.75 3.8M
2023-12-06 28.16 28.52 27.96 28.05 3.9M
2023-12-05 28.68 28.84 28.15 28.19 5.5M
2023-12-04 28.82 29.04 28.45 28.80 4.2M
2023-12-01 29.00 29.15 28.61 28.92 4.5M
2023-11-30 29.00 29.19 28.90 29.10 3.7M
2023-11-29 29.37 29.53 29.00 29.08 2.8M
2023-11-28 29.14 29.50 29.05 29.36 4.6M
2023-11-27 28.81 29.27 28.73 29.17 3.8M
2023-11-24 29.11 29.19 28.75 28.91 3.4M
2023-11-23 28.86 29.19 28.81 29.12 2.7M
2023-11-22 29.07 29.16 28.90 28.91 3.8M
2023-11-21 29.35 29.44 28.97 29.00 4.1M
2023-11-20 29.43 29.52 28.70 29.33 6.0M
2023-11-17 28.85 29.46 28.79 29.41 5.3M
2023-11-16 28.97 29.40 28.88 28.94 5.7M
2023-11-15 29.18 29.38 28.95 29.09 6.0M
2023-11-14 28.90 29.19 28.76 28.97 4.4M
2023-11-13 29.50 29.55 28.78 28.92 5.7M
2023-11-10 29.19 29.49 29.04 29.38 5.1M
2023-11-09 29.14 29.48 28.92 29.25 4.0M
2023-11-08 29.23 29.26 28.90 29.06 4.4M
2023-11-07 28.87 29.38 28.52 29.23 7.2M
2023-11-06 28.10 29.10 28.10 28.86 9.3M
2023-11-03 27.70 28.35 27.65 28.08 9.4M
2023-11-02 27.91 28.25 27.58 27.61 7.2M
2023-11-01 29.12 29.16 27.44 27.91 17.4M
2023-10-31 30.06 30.60 28.69 29.00 20.8M
2023-10-30 30.01 31.41 29.96 31.10 7.0M
2023-10-27 29.84 30.38 29.52 30.26 4.7M
2023-10-26 29.92 30.06 29.40 29.86 4.9M
2023-10-25 30.86 30.90 30.06 30.07 4.3M
2023-10-24 30.91 31.19 30.41 30.60 3.8M
2023-10-23 31.60 31.60 30.77 30.88 3.1M
2023-10-20 31.42 32.14 31.42 31.75 2.5M
2023-10-19 31.86 32.15 31.42 31.60 3.5M
2023-10-18 32.21 32.35 31.90 32.35 1.9M
2023-10-17 32.00 32.30 31.80 32.21 3.1M
2023-10-16 32.78 32.78 31.90 32.01 3.2M
2023-10-13 32.50 32.62 32.04 32.50 2.6M
2023-10-12 32.39 32.97 32.31 32.63 5.1M
2023-10-11 33.32 33.47 32.20 32.24 5.7M
2023-10-10 33.48 33.55 32.85 33.15 3.0M
2023-10-09 33.58 33.88 32.83 33.48 3.9M
2023-09-28 33.27 34.12 32.98 33.55 4.4M
2023-09-27 32.58 33.38 32.58 33.20 2.9M
2023-09-26 32.91 33.15 32.41 32.54 3.5M
2023-09-25 32.98 33.46 32.82 33.00 3.4M
2023-09-22 32.78 33.11 32.60 32.98 2.8M
2023-09-21 32.91 33.15 32.74 32.76 2.1M
2023-09-20 33.25 33.40 32.91 32.99 2.3M
2023-09-19 33.60 33.87 33.12 33.20 2.7M
2023-09-18 33.02 34.17 33.00 33.80 4.7M
2023-09-15 33.18 33.50 32.91 33.10 3.6M
2023-09-14 33.73 33.90 33.02 33.19 4.8M
2023-09-13 33.84 33.99 33.66 33.80 1.9M
2023-09-12 33.65 34.13 33.63 33.95 1.9M
2023-09-11 33.84 34.17 33.14 33.64 3.9M
2023-09-08 33.84 34.05 33.60 33.84 2.3M
2023-09-07 34.45 34.45 33.80 33.84 3.5M
2023-09-06 34.71 34.71 34.31 34.45 3.5M
2023-09-05 34.48 35.05 34.43 34.83 5.2M
2023-09-04 34.98 34.98 34.21 34.55 5.1M
2023-09-01 34.96 35.17 34.51 34.85 3.1M
2023-08-31 34.55 35.25 34.48 35.12 4.2M
2023-08-30 34.23 34.90 34.23 34.78 4.2M
2023-08-29 32.96 34.46 32.95 34.20 5.9M
2023-08-28 34.01 34.34 32.80 33.09 7.3M
2023-08-25 32.71 33.15 32.47 32.59 3.1M
2023-08-24 32.31 33.10 32.24 32.90 3.6M
2023-08-23 32.70 32.75 32.20 32.36 3.9M
2023-08-22 33.41 33.41 32.35 32.81 4.6M
2023-08-21 33.28 33.68 33.00 33.05 4.0M
2023-08-18 34.08 34.25 33.55 33.65 3.8M
2023-08-17 33.86 34.18 33.28 34.01 6.7M
2023-08-16 34.32 34.55 33.52 33.76 5.1M
2023-08-15 34.60 35.00 34.10 34.31 5.5M
2023-08-14 34.37 34.86 34.20 34.70 5.7M
2023-08-11 35.40 35.64 34.92 35.03 3.0M
2023-08-10 34.89 35.50 34.81 35.35 3.9M
2023-08-09 34.90 35.20 34.82 35.05 4.1M
2023-08-08 35.05 35.11 34.61 35.10 3.9M
2023-08-07 35.20 35.29 34.78 35.05 4.3M
2023-08-04 35.12 35.29 34.56 35.15 6.5M
2023-08-03 35.24 35.38 34.91 35.13 4.6M
2023-08-02 35.04 35.39 34.71 35.11 7.3M
2023-08-01 34.93 35.35 34.25 35.04 9.5M
2023-07-31 34.10 34.80 33.73 34.70 11.5M
2023-07-28 33.46 33.85 32.96 33.72 6.1M
2023-07-27 33.00 34.44 33.00 33.65 9.8M
2023-07-26 33.15 33.36 32.91 33.05 3.1M
2023-07-25 33.01 33.34 33.01 33.10 4.2M
2023-07-24 33.14 33.31 32.85 33.05 3.9M
2023-07-21 33.54 33.54 32.98 33.14 5.4M
2023-07-20 33.77 33.96 33.35 33.55 4.6M
2023-07-19 34.07 34.20 33.55 33.78 4.0M
2023-07-18 33.45 34.22 33.27 34.06 6.6M
2023-07-17 33.47 33.61 33.00 33.50 4.9M
2023-07-14 33.42 33.92 33.35 33.60 8.0M
2023-07-13 33.30 33.77 33.07 33.47 7.2M
2023-07-12 33.33 33.52 33.16 33.29 3.8M
2023-07-11 32.79 33.52 32.71 33.31 6.1M
2023-07-10 32.60 33.44 32.60 32.80 4.9M
2023-07-07 32.61 32.98 32.58 32.66 3.2M
2023-07-06 32.71 33.15 32.71 32.80 3.3M
2023-07-05 33.12 33.21 32.78 32.86 4.5M
2023-07-04 31.90 33.65 31.85 33.12 11.2M
2023-07-03 32.08 32.64 31.90 32.17 5.1M
2023-06-30 31.74 32.09 31.65 31.85 4.0M
2023-06-29 31.74 32.13 31.56 31.74 4.7M
2023-06-28 31.91 32.32 31.50 31.75 4.9M
2023-06-27 31.88 32.25 31.30 31.91 6.0M
2023-06-26 31.20 31.80 31.09 31.62 5.0M
2023-06-21 31.71 31.97 31.40 31.55 4.4M
2023-06-20 31.65 32.20 31.26 31.64 4.0M
2023-06-19 31.44 31.88 31.25 31.50 6.5M
2023-06-16 30.79 31.73 30.58 31.59 10.1M
2023-06-15 28.75 30.85 28.75 30.66 10.4M
2023-06-14 29.50 29.94 29.40 29.49 2.9M
2023-06-13 29.18 29.80 29.18 29.65 3.4M
2023-06-12 28.86 29.72 28.66 29.39 5.4M
2023-06-09 28.75 29.15 28.52 28.71 4.6M
2023-06-08 29.30 29.30 28.55 28.68 4.2M
2023-06-07 29.40 29.69 29.01 29.11 3.2M
2023-06-06 30.12 30.13 29.28 29.40 3.8M
2023-06-05 30.69 30.73 29.84 29.85 4.1M
2023-06-02 29.93 30.76 29.93 30.60 4.4M
2023-06-01 30.34 30.49 29.89 29.96 4.4M
2023-05-31 30.98 30.98 29.99 30.28 4.0M
2023-05-30 30.70 31.12 30.24 30.71 3.0M
2023-05-29 31.10 31.19 30.61 30.79 3.5M
2023-05-26 31.43 31.60 30.85 31.04 3.0M
2023-05-25 31.51 31.65 31.06 31.34 3.7M
2023-05-24 31.32 31.74 31.23 31.54 3.8M
2023-05-23 31.37 31.91 31.26 31.41 4.5M
2023-05-22 31.48 31.70 31.16 31.50 3.6M
2023-05-19 31.59 31.86 31.21 31.45 5.0M
2023-05-18 32.20 32.23 31.25 31.67 6.6M
2023-05-17 32.09 32.50 31.92 32.30 5.5M
2023-05-16 31.98 32.14 31.61 32.08 7.3M
2023-05-15 31.24 31.70 31.07 31.70 5.5M
2023-05-12 31.65 31.68 31.00 31.24 5.7M
2023-05-11 31.34 31.67 30.93 31.31 7.2M
2023-05-10 30.02 31.57 30.02 31.27 8.5M
2023-05-09 30.30 30.60 29.85 30.20 6.3M
2023-05-08 30.63 30.94 30.04 30.30 3.2M
2023-05-05 30.80 30.89 29.92 30.45 8.3M
2023-05-04 31.24 31.46 30.67 30.85 4.2M
2023-04-28 31.55 31.85 31.09 31.25 6.5M
2023-04-27 31.07 31.08 30.43 31.03 6.7M
2023-04-26 29.60 30.95 29.59 30.85 9.0M
2023-04-25 30.50 30.95 29.00 29.67 13.3M
2023-04-24 31.52 31.52 30.39 30.70 7.7M
2023-04-21 31.66 32.18 31.52 31.52 4.4M
2023-04-20 32.72 32.83 31.55 31.76 6.7M
2023-04-19 32.66 32.85 32.32 32.70 2.9M
2023-04-18 32.70 33.00 32.51 32.66 3.2M
2023-04-17 33.20 33.49 32.45 32.71 6.5M
2023-04-14 32.63 33.45 32.35 33.20 6.5M
2023-04-13 32.80 33.00 32.30 32.56 3.9M
2023-04-12 32.55 32.88 32.52 32.64 4.3M
2023-04-11 32.96 33.00 32.62 32.65 5.3M
2023-04-10 32.23 33.12 32.22 32.91 5.3M
2023-04-07 31.90 32.38 31.85 32.23 4.7M
2023-04-06 32.00 32.15 31.61 31.94 6.1M
2023-04-04 32.58 32.61 31.60 32.20 7.5M
2023-04-03 32.90 33.03 32.30 32.61 7.1M
2023-03-31 33.33 33.42 32.10 32.59 9.9M
2023-03-30 33.07 33.50 32.83 33.33 3.8M
2023-03-29 33.25 33.51 32.70 33.27 6.6M
2023-03-28 33.42 33.49 32.95 33.05 3.0M
2023-03-27 33.80 33.88 33.10 33.25 4.5M
2023-03-24 33.60 34.09 33.40 33.78 4.6M
2023-03-23 33.48 33.63 33.16 33.44 3.4M
2023-03-22 33.60 34.15 33.41 33.48 5.1M
2023-03-21 32.94 33.46 32.94 33.33 5.0M
2023-03-20 33.40 33.41 32.56 32.91 8.2M
2023-03-17 33.17 33.83 33.12 33.25 6.5M
2023-03-16 33.50 33.70 32.98 33.02 4.1M
2023-03-15 33.65 33.94 33.50 33.60 4.5M
2023-03-14 33.98 34.16 32.95 33.43 4.8M
2023-03-13 33.66 34.10 33.52 33.83 4.8M
2023-03-10 34.42 34.42 33.60 33.78 7.7M
2023-03-09 34.31 34.83 34.18 34.56 4.0M
2023-03-08 34.35 34.40 33.90 34.13 4.6M
2023-03-07 34.88 35.06 34.41 34.42 4.2M
2023-03-06 34.50 35.10 34.20 34.90 6.0M
2023-03-03 34.90 34.95 34.30 34.52 3.6M
2023-03-02 35.11 35.28 34.75 34.90 3.3M
2023-03-01 35.06 35.56 34.89 35.28 3.3M
2023-02-28 35.20 35.40 34.75 35.05 4.2M
2023-02-27 35.35 35.69 35.01 35.41 3.3M
2023-02-24 35.90 36.01 35.41 35.51 2.9M
2023-02-23 35.70 36.20 35.50 35.90 3.3M
2023-02-22 35.41 35.99 35.35 35.65 3.1M
2023-02-21 35.58 35.99 35.32 35.69 3.5M
2023-02-20 35.24 35.83 34.92 35.66 4.3M
2023-02-17 35.90 36.06 35.16 35.37 4.2M
2023-02-16 36.29 36.63 35.71 35.95 5.8M
2023-02-15 36.53 36.91 36.01 36.29 4.3M
2023-02-14 35.81 36.48 35.78 36.40 6.2M
2023-02-13 36.25 36.47 35.57 35.76 10.1M
2023-02-10 36.28 36.44 35.90 36.25 4.2M
2023-02-09 36.22 36.55 36.02 36.30 7.3M
2023-02-08 36.50 36.69 36.22 36.37 3.9M
2023-02-07 36.88 37.18 35.95 36.40 4.8M
2023-02-06 36.95 37.19 36.20 36.65 6.2M
2023-02-03 37.26 37.48 36.36 36.84 5.2M
2023-02-02 38.11 38.19 37.34 37.44 4.0M
2023-02-01 37.52 38.01 37.22 37.70 4.5M
2023-01-31 37.60 38.50 37.35 37.42 4.4M
2023-01-30 38.72 39.20 37.58 37.63 8.4M
2023-01-20 37.01 37.87 36.99 37.57 5.2M
2023-01-19 35.80 37.28 35.55 37.05 8.7M
2023-01-18 36.35 36.35 35.52 35.70 4.7M
2023-01-17 36.07 36.43 35.68 36.07 3.3M
2023-01-16 34.83 36.59 34.83 36.07 10.6M
2023-01-13 35.61 35.91 34.61 34.61 9.1M
2023-01-12 35.38 36.02 35.30 35.46 6.7M
2023-01-11 34.90 35.59 34.70 35.30 5.7M
2023-01-10 34.69 35.33 34.48 35.00 5.7M
2023-01-09 34.90 35.48 34.65 34.69 5.2M
2023-01-06 33.72 34.88 33.46 34.68 8.2M
2023-01-05 33.11 34.09 33.03 33.72 4.9M
2023-01-04 33.33 33.48 32.91 33.15 4.2M
2023-01-03 33.48 33.65 32.60 33.26 6.8M