C宏盛

601096
🏛️ 中国 →
4.30
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 4.27 4.27 4.24 4.24 823.9K
09:35 4.24 4.25 4.22 4.23 855.9K
09:40 4.23 4.24 4.21 4.22 943.7K
09:45 4.22 4.23 4.22 4.22 581.6K
09:50 4.22 4.23 4.21 4.21 395.1K
09:55 4.21 4.22 4.20 4.21 950.6K
10:00 4.21 4.21 4.19 4.21 888.7K
10:05 4.21 4.21 4.19 4.19 450.8K
10:10 4.19 4.20 4.18 4.19 1,118.2K
10:15 4.19 4.20 4.18 4.18 782.8K
10:20 4.18 4.19 4.18 4.18 305.0K
10:25 4.18 4.18 4.16 4.16 789.1K
10:30 4.17 4.17 4.15 4.16 477.6K
10:35 4.16 4.17 4.16 4.17 398.5K
10:40 4.17 4.18 4.15 4.18 751.4K
10:45 4.18 4.19 4.17 4.18 330.4K
10:50 4.18 4.19 4.17 4.19 200.6K
10:55 4.19 4.19 4.18 4.18 342.4K
11:00 4.18 4.19 4.18 4.18 172.4K
11:05 4.18 4.19 4.17 4.18 369.4K
11:10 4.17 4.19 4.17 4.18 150.9K
11:15 4.17 4.19 4.17 4.18 147.3K
11:20 4.19 4.20 4.17 4.17 419.5K
11:25 4.18 4.18 4.17 4.18 132.7K
13:00 4.18 4.18 4.16 4.16 303.4K
13:05 4.16 4.17 4.15 4.16 607.1K
13:10 4.17 4.18 4.16 4.18 452.6K
13:15 4.18 4.19 4.17 4.17 177.6K
13:20 4.18 4.18 4.17 4.18 88.7K
13:25 4.18 4.20 4.18 4.20 306.1K
13:30 4.19 4.21 4.19 4.20 494.9K
13:35 4.20 4.20 4.18 4.18 196.1K
13:40 4.18 4.19 4.17 4.18 231.5K
13:45 4.17 4.18 4.17 4.18 99.7K
13:50 4.18 4.19 4.17 4.19 248.1K
13:55 4.19 4.20 4.18 4.20 243.3K
14:00 4.19 4.20 4.18 4.19 531.6K
14:05 4.19 4.19 4.18 4.19 73.5K
14:10 4.18 4.19 4.17 4.18 320.3K
14:15 4.19 4.21 4.18 4.20 289.7K
14:20 4.21 4.22 4.20 4.22 590.6K
14:25 4.22 4.23 4.21 4.23 249.1K
14:30 4.23 4.23 4.22 4.23 500.8K
14:35 4.23 4.23 4.21 4.21 164.0K
14:40 4.21 4.22 4.20 4.20 350.7K
14:45 4.20 4.22 4.20 4.22 369.6K
14:50 4.22 4.22 4.21 4.22 369.9K
14:55 4.21 4.22 4.21 4.22 347.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 4.18 4.48 4.17 4.30 46.3M
2025-09-25 4.21 4.24 4.17 4.20 12.5M
2025-09-24 4.20 4.23 4.17 4.22 13.8M
2025-09-23 4.24 4.27 4.15 4.23 20.7M
2025-09-22 4.30 4.32 4.24 4.27 18.0M
2025-09-19 4.35 4.35 4.27 4.32 16.2M
2025-09-18 4.39 4.41 4.30 4.34 21.9M
2025-09-17 4.39 4.41 4.35 4.39 15.5M
2025-09-16 4.40 4.41 4.35 4.38 13.9M
2025-09-15 4.42 4.44 4.38 4.40 13.6M
2025-09-12 4.42 4.44 4.38 4.40 14.3M
2025-09-11 4.38 4.42 4.35 4.42 16.9M
2025-09-10 4.44 4.45 4.38 4.39 16.6M
2025-09-09 4.42 4.48 4.39 4.44 18.2M
2025-09-08 4.38 4.43 4.36 4.42 16.6M
2025-09-05 4.33 4.39 4.30 4.37 18.9M
2025-09-04 4.30 4.35 4.28 4.33 18.9M
2025-09-03 4.40 4.40 4.30 4.30 17.7M
2025-09-02 4.40 4.42 4.34 4.39 22.9M
2025-09-01 4.39 4.44 4.36 4.40 22.5M
2025-08-29 4.45 4.47 4.38 4.39 25.9M
2025-08-28 4.45 4.49 4.32 4.44 34.0M
2025-08-27 4.55 4.58 4.46 4.46 28.7M
2025-08-26 4.53 4.57 4.52 4.55 18.2M
2025-08-25 4.55 4.58 4.52 4.54 30.4M
2025-08-22 4.54 4.57 4.51 4.55 19.3M
2025-08-21 4.62 4.65 4.52 4.55 31.4M
2025-08-20 4.53 4.59 4.52 4.59 18.2M
2025-08-19 4.55 4.57 4.53 4.54 13.9M
2025-08-18 4.56 4.58 4.54 4.55 21.3M
2025-08-15 4.46 4.56 4.45 4.56 22.4M
2025-08-14 4.53 4.54 4.45 4.47 16.4M
2025-08-13 4.51 4.53 4.50 4.52 14.6M
2025-08-12 4.54 4.55 4.49 4.51 12.8M
2025-08-11 4.47 4.55 4.45 4.53 23.3M
2025-08-08 4.40 4.47 4.39 4.47 18.8M
2025-08-07 4.42 4.43 4.38 4.41 12.9M
2025-08-06 4.41 4.43 4.39 4.42 12.0M
2025-08-05 4.40 4.43 4.40 4.43 10.8M
2025-08-04 4.39 4.41 4.36 4.41 12.5M
2025-08-01 4.40 4.43 4.37 4.39 16.7M
2025-07-31 4.45 4.46 4.39 4.43 19.2M
2025-07-30 4.52 4.53 4.44 4.46 18.4M
2025-07-29 4.47 4.53 4.44 4.53 18.1M
2025-07-28 4.49 4.50 4.44 4.46 17.4M
2025-07-25 4.53 4.54 4.48 4.50 19.6M
2025-07-24 4.50 4.55 4.46 4.53 26.7M
2025-07-23 4.63 4.68 4.50 4.51 39.4M
2025-07-22 4.61 4.62 4.52 4.60 51.2M
2025-07-21 4.41 4.54 4.40 4.53 50.0M
2025-07-18 4.36 4.37 4.31 4.35 15.8M
2025-07-17 4.36 4.36 4.31 4.32 13.8M
2025-07-16 4.36 4.37 4.33 4.36 15.0M
2025-07-15 4.39 4.41 4.34 4.36 18.6M
2025-07-14 4.39 4.44 4.38 4.39 25.3M
2025-07-11 4.33 4.36 4.32 4.36 20.1M
2025-07-10 4.35 4.36 4.30 4.33 17.7M
2025-07-09 4.33 4.35 4.31 4.33 20.0M
2025-07-08 4.28 4.37 4.25 4.34 26.1M
2025-07-07 4.23 4.31 4.22 4.28 22.7M
2025-07-04 4.18 4.24 4.17 4.22 20.3M
2025-07-03 4.16 4.19 4.15 4.19 10.8M
2025-07-02 4.15 4.18 4.15 4.16 10.7M
2025-07-01 4.18 4.19 4.14 4.16 16.5M
2025-06-30 4.14 4.16 4.13 4.14 10.1M
2025-06-27 4.13 4.15 4.12 4.14 10.1M
2025-06-26 4.14 4.16 4.12 4.13 11.7M
2025-06-25 4.12 4.14 4.10 4.13 13.0M
2025-06-24 4.08 4.12 4.07 4.12 10.5M
2025-06-23 4.05 4.09 4.03 4.09 10.2M
2025-06-20 4.07 4.11 4.06 4.08 6.8M
2025-06-19 4.12 4.13 4.06 4.08 10.9M
2025-06-18 4.15 4.15 4.11 4.12 6.7M
2025-06-17 4.17 4.17 4.14 4.14 7.5M
2025-06-16 4.15 4.18 4.14 4.15 8.9M
2025-06-13 4.20 4.20 4.15 4.16 15.2M
2025-06-12 4.20 4.21 4.18 4.19 8.4M
2025-06-11 4.19 4.23 4.19 4.20 7.0M
2025-06-10 4.23 4.24 4.17 4.20 11.9M
2025-06-09 4.20 4.23 4.19 4.23 8.8M
2025-06-06 4.19 4.23 4.18 4.21 7.9M
2025-06-05 4.21 4.21 4.18 4.21 8.5M
2025-06-04 4.20 4.21 4.18 4.21 10.4M
2025-06-03 4.18 4.22 4.18 4.19 11.6M
2025-05-30 4.23 4.24 4.20 4.22 10.6M
2025-05-29 4.25 4.25 4.18 4.25 15.8M
2025-05-28 4.24 4.26 4.20 4.22 11.4M
2025-05-27 4.24 4.26 4.20 4.24 12.2M
2025-05-26 4.22 4.25 4.19 4.24 10.3M
2025-05-23 4.23 4.28 4.20 4.20 12.0M
2025-05-22 4.27 4.33 4.24 4.25 13.8M
2025-05-21 4.35 4.46 4.30 4.31 20.8M
2025-05-20 4.33 4.38 4.30 4.34 16.5M
2025-05-19 4.20 4.34 4.20 4.32 27.8M
2025-05-16 4.19 4.23 4.19 4.21 10.2M
2025-05-15 4.22 4.23 4.18 4.20 8.9M
2025-05-14 4.21 4.24 4.18 4.23 11.9M
2025-05-13 4.26 4.27 4.21 4.22 11.1M
2025-05-12 4.24 4.26 4.21 4.24 13.8M
2025-05-09 4.26 4.26 4.21 4.24 9.4M
2025-05-08 4.20 4.25 4.18 4.24 13.7M
2025-05-07 4.21 4.25 4.18 4.21 15.0M
2025-05-06 4.13 4.19 4.11 4.19 19.0M
2025-04-30 4.08 4.10 4.07 4.08 10.5M
2025-04-29 4.07 4.09 4.05 4.08 9.5M
2025-04-28 4.12 4.12 4.05 4.07 11.9M
2025-04-25 4.10 4.13 4.10 4.13 9.7M
2025-04-24 4.15 4.16 4.09 4.12 10.5M
2025-04-23 4.16 4.19 4.13 4.16 10.4M
2025-04-22 4.14 4.17 4.13 4.16 12.7M
2025-04-21 4.08 4.17 4.07 4.15 15.1M
2025-04-18 4.09 4.10 4.04 4.10 10.3M
2025-04-17 4.08 4.12 4.08 4.09 14.6M
2025-04-16 4.30 4.35 4.08 4.14 32.7M
2025-04-15 4.10 4.21 4.09 4.17 18.8M
2025-04-14 4.11 4.14 4.07 4.11 16.7M
2025-04-11 4.07 4.10 4.03 4.05 17.9M
2025-04-10 4.09 4.17 4.05 4.11 21.8M
2025-04-09 3.86 4.05 3.73 4.04 27.5M
2025-04-08 3.86 3.95 3.81 3.92 25.7M
2025-04-07 4.18 4.18 3.86 3.86 30.2M
2025-04-03 4.27 4.33 4.25 4.29 12.1M
2025-04-02 4.26 4.30 4.24 4.28 10.0M
2025-04-01 4.21 4.28 4.20 4.27 14.1M
2025-03-31 4.28 4.29 4.19 4.20 16.1M
2025-03-28 4.29 4.32 4.26 4.29 11.0M
2025-03-27 4.33 4.34 4.27 4.30 12.2M
2025-03-26 4.35 4.36 4.32 4.34 13.6M
2025-03-25 4.28 4.36 4.25 4.34 16.3M
2025-03-24 4.32 4.36 4.22 4.28 20.4M
2025-03-21 4.35 4.41 4.33 4.34 28.0M
2025-03-20 4.31 4.38 4.29 4.35 23.3M
2025-03-19 4.28 4.34 4.27 4.31 17.7M
2025-03-18 4.28 4.30 4.26 4.29 10.4M
2025-03-17 4.28 4.31 4.27 4.29 15.6M
2025-03-14 4.19 4.27 4.18 4.27 19.8M
2025-03-13 4.25 4.26 4.18 4.19 15.2M
2025-03-12 4.25 4.29 4.24 4.26 21.1M
2025-03-11 4.17 4.21 4.15 4.21 9.9M
2025-03-10 4.19 4.23 4.17 4.20 10.5M
2025-03-07 4.23 4.26 4.17 4.19 17.4M
2025-03-06 4.18 4.21 4.16 4.21 13.2M
2025-03-05 4.18 4.19 4.13 4.18 12.5M
2025-03-04 4.15 4.20 4.15 4.18 11.5M
2025-03-03 4.21 4.23 4.15 4.18 16.8M
2025-02-28 4.28 4.29 4.18 4.21 20.1M
2025-02-27 4.31 4.34 4.26 4.29 17.2M
2025-02-26 4.29 4.32 4.28 4.32 14.6M
2025-02-25 4.29 4.32 4.27 4.29 15.0M
2025-02-24 4.31 4.34 4.29 4.32 17.1M
2025-02-21 4.30 4.34 4.28 4.32 18.7M
2025-02-20 4.33 4.33 4.26 4.32 19.3M
2025-02-19 4.30 4.34 4.28 4.33 21.8M
2025-02-18 4.42 4.47 4.30 4.31 31.5M
2025-02-17 4.50 4.50 4.33 4.39 55.5M
2025-02-14 4.22 4.25 4.20 4.23 11.0M
2025-02-13 4.27 4.29 4.22 4.23 16.9M
2025-02-12 4.25 4.29 4.22 4.28 15.4M
2025-02-11 4.26 4.27 4.21 4.26 13.4M
2025-02-10 4.26 4.28 4.24 4.27 14.4M
2025-02-07 4.20 4.27 4.19 4.26 22.1M
2025-02-06 4.16 4.20 4.11 4.20 15.2M
2025-02-05 4.17 4.21 4.13 4.16 14.2M
2025-01-27 4.21 4.25 4.16 4.16 13.1M
2025-01-24 4.17 4.21 4.15 4.20 12.3M
2025-01-23 4.20 4.28 4.17 4.17 22.7M
2025-01-22 4.16 4.19 4.13 4.18 10.6M
2025-01-21 4.26 4.26 4.14 4.16 12.9M
2025-01-20 4.23 4.30 4.18 4.24 19.6M
2025-01-17 4.14 4.19 4.12 4.17 9.6M
2025-01-16 4.14 4.23 4.13 4.15 14.9M
2025-01-15 4.16 4.17 4.11 4.14 11.7M
2025-01-14 4.04 4.18 4.04 4.17 15.7M
2025-01-13 4.05 4.08 4.00 4.04 13.3M
2025-01-10 4.18 4.20 4.06 4.06 14.6M
2025-01-09 4.20 4.25 4.16 4.18 11.7M
2025-01-08 4.22 4.24 4.11 4.21 14.8M
2025-01-07 4.17 4.24 4.13 4.23 14.6M
2025-01-06 4.15 4.22 4.07 4.17 16.4M
2025-01-03 4.28 4.34 4.15 4.15 24.4M
2025-01-02 4.38 4.39 4.19 4.22 19.2M