华虹半导体

1347
🏛️ 香港 →
68.25
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 65.60 68.40 65.60 68.00 4,900.3K
09:35 67.65 68.90 67.65 68.80 3,368.2K
09:40 68.70 70.15 68.70 69.90 3,609.9K
09:45 69.80 70.00 68.60 68.60 1,615.4K
09:50 68.50 68.80 68.15 68.40 1,405.2K
09:55 68.40 69.70 68.40 69.55 1,263.0K
10:00 69.50 71.40 69.50 71.40 4,756.8K
10:05 71.40 71.40 70.40 71.05 1,714.1K
10:10 71.05 71.05 69.50 69.50 1,450.2K
10:15 69.45 69.95 69.00 69.20 1,299.0K
10:20 69.30 69.55 69.00 69.55 855.0K
10:25 69.65 70.15 69.55 69.90 742.0K
10:30 69.95 70.20 69.70 70.15 913.7K
10:35 70.20 70.20 69.60 69.80 576.0K
10:40 69.85 69.85 69.40 69.60 464.6K
10:45 69.65 70.70 69.60 70.70 1,216.0K
10:50 70.75 71.60 70.70 70.85 3,283.5K
10:55 71.10 71.20 70.70 70.80 732.0K
11:00 70.75 72.15 70.75 72.15 2,380.1K
11:05 72.20 72.40 71.35 71.35 903.2K
11:10 71.30 71.55 70.80 71.05 552.3K
11:15 70.95 71.10 70.35 70.35 816.0K
11:20 70.30 70.40 69.70 69.95 869.2K
11:25 70.05 70.05 68.55 69.30 3,447.0K
11:30 69.20 69.60 69.05 69.60 493.0K
11:35 69.65 69.85 69.55 69.60 435.0K
11:40 69.55 69.55 69.45 69.55 126.1K
11:45 69.60 69.65 69.45 69.50 211.0K
11:50 69.50 69.50 69.35 69.40 151.0K
11:55 69.45 69.60 69.35 69.60 206.0K
13:00 69.60 69.60 69.00 69.15 653.0K
13:05 69.20 69.25 69.00 69.05 233.0K
13:10 69.00 69.80 69.00 69.80 814.0K
13:15 69.70 70.15 69.70 69.85 485.0K
13:20 69.80 70.45 69.80 70.10 505.0K
13:25 70.10 70.30 69.65 69.85 408.2K
13:30 69.90 70.00 69.25 69.40 273.1K
13:35 69.50 69.70 69.40 69.60 327.0K
13:40 69.65 69.95 69.60 69.75 268.0K
13:45 69.75 70.95 69.65 70.90 718.0K
13:50 70.85 70.90 70.30 70.50 1,080.3K
13:55 70.60 70.70 69.60 69.70 590.0K
14:00 69.65 70.10 69.60 70.05 432.0K
14:05 70.10 70.15 69.70 70.05 265.0K
14:10 70.00 70.00 69.50 69.50 467.5K
14:15 69.55 69.85 69.50 69.80 322.0K
14:20 69.85 69.90 69.35 69.35 481.0K
14:25 69.30 69.40 69.00 69.30 664.0K
14:30 69.35 69.70 68.80 68.95 1,668.0K
14:35 69.00 69.00 68.50 68.75 1,483.4K
14:40 68.80 68.95 68.55 68.90 970.0K
14:45 68.70 69.10 68.65 68.90 444.4K
14:50 68.85 69.10 68.75 68.75 283.0K
14:55 68.50 69.00 68.50 68.75 711.0K
15:00 68.65 68.65 67.55 67.85 3,765.0K
15:05 67.85 68.15 67.60 67.95 1,648.0K
15:10 67.90 67.95 67.45 67.70 1,419.0K
15:15 67.65 68.00 67.60 67.90 1,402.0K
15:20 67.85 67.95 67.25 67.65 2,033.0K
15:25 67.65 68.65 67.60 68.30 1,261.1K
15:30 68.35 68.70 68.15 68.55 700.0K
15:35 68.50 68.55 68.20 68.25 591.5K
15:40 68.25 68.35 68.15 68.25 852.0K
15:45 68.30 68.45 68.25 68.40 915.5K
15:50 68.35 68.35 68.05 68.10 779.0K
15:55 68.05 68.25 68.00 68.25 2,493.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 65.80 72.40 65.25 68.25 77.2M
2025-09-25 63.95 68.00 63.35 66.25 54.0M
2025-09-24 60.85 66.40 59.50 63.25 61.1M
2025-09-23 62.80 63.55 59.10 60.90 40.4M
2025-09-22 60.45 63.30 59.05 62.45 42.0M
2025-09-19 58.90 62.30 57.90 60.30 65.1M
2025-09-18 54.80 60.50 54.40 57.95 121.5M
2025-09-17 52.35 54.70 51.55 53.35 48.0M
2025-09-16 52.20 52.90 51.10 51.80 28.9M
2025-09-15 53.00 53.60 51.45 52.15 46.3M
2025-09-12 50.60 52.90 50.40 50.90 44.3M
2025-09-11 48.30 51.20 47.40 50.20 52.3M
2025-09-10 47.16 48.48 46.96 47.98 25.4M
2025-09-09 47.30 48.78 46.40 47.02 30.5M
2025-09-08 47.60 47.68 45.72 47.10 31.3M
2025-09-05 46.06 48.20 45.64 47.58 49.3M
2025-09-04 48.56 48.84 44.66 45.68 59.5M
2025-09-03 49.84 50.20 48.02 48.30 52.6M
2025-09-02 52.35 52.50 48.48 49.22 87.2M
2025-09-01 56.50 57.20 50.50 52.10 117.2M
2025-08-29 55.15 55.80 53.00 53.80 79.6M
2025-08-28 53.00 57.25 52.50 57.20 97.4M
2025-08-27 54.55 55.55 52.50 52.75 71.8M
2025-08-26 54.55 54.60 52.00 53.20 41.4M
2025-08-25 56.60 59.15 52.50 54.30 105.6M
2025-08-22 48.04 56.60 47.98 56.00 134.8M
2025-08-21 47.78 48.36 47.16 47.52 37.6M
2025-08-20 46.62 48.62 46.30 47.56 46.4M
2025-08-19 48.20 49.30 46.20 46.62 53.1M
2025-08-18 51.00 51.00 46.06 48.12 126.0M
2025-08-15 48.80 52.00 47.56 51.30 73.8M
2025-08-14 47.88 50.85 47.14 48.76 69.7M
2025-08-13 44.98 47.56 44.68 47.32 48.7M
2025-08-12 42.54 45.36 41.72 44.68 56.5M
2025-08-11 44.40 44.40 40.38 42.38 54.0M
2025-08-08 45.00 45.66 43.06 44.00 52.8M
2025-08-07 43.16 45.98 42.72 44.78 54.6M
2025-08-06 43.38 43.86 42.50 43.68 32.3M
2025-08-05 43.04 45.60 42.58 43.38 52.9M
2025-08-04 39.50 43.00 39.50 42.88 59.2M
2025-08-01 40.35 41.45 39.10 39.45 23.3M
2025-07-31 40.00 42.45 39.50 40.60 53.6M
2025-07-30 42.00 42.00 39.10 40.00 48.2M
2025-07-29 42.00 42.70 40.60 42.35 40.1M
2025-07-28 43.10 43.10 41.35 42.20 39.6M
2025-07-25 39.05 42.90 38.65 42.60 72.8M
2025-07-24 36.50 39.75 36.35 39.05 59.1M
2025-07-23 37.30 37.50 36.00 36.50 34.1M
2025-07-22 36.00 37.60 35.55 37.00 37.0M
2025-07-21 35.90 36.20 34.95 35.85 21.0M
2025-07-18 36.10 36.45 35.05 35.70 23.3M
2025-07-17 35.25 36.30 34.65 35.95 22.9M
2025-07-16 35.15 36.05 34.25 35.25 23.5M
2025-07-15 35.30 35.85 34.45 35.15 23.6M
2025-07-14 35.75 36.15 35.05 35.20 20.1M
2025-07-11 34.00 36.55 33.35 35.40 49.8M
2025-07-10 34.15 34.50 33.60 34.00 15.4M
2025-07-09 35.70 35.70 33.85 34.15 23.7M
2025-07-08 35.20 36.20 35.00 35.70 21.4M
2025-07-07 36.00 36.70 34.85 35.15 21.2M
2025-07-04 33.80 36.35 33.00 35.65 43.6M
2025-07-03 33.85 34.50 33.40 34.05 21.1M
2025-07-02 34.70 35.00 33.25 33.65 30.3M
2025-06-30 35.60 37.40 34.60 34.70 52.4M
2025-06-27 35.55 35.65 34.60 34.95 27.4M
2025-06-26 35.50 36.15 34.75 35.30 23.4M
2025-06-25 34.30 36.10 33.85 35.55 54.8M
2025-06-24 34.65 34.90 33.15 34.05 38.8M
2025-06-23 33.15 35.20 32.80 34.20 76.5M
2025-06-20 32.50 34.60 32.30 32.75 64.4M
2025-06-19 31.40 32.80 31.15 32.20 42.0M
2025-06-18 31.00 31.80 30.45 31.50 30.7M
2025-06-17 30.15 31.70 29.55 31.00 32.3M
2025-06-16 29.50 30.35 29.40 30.00 14.3M
2025-06-13 29.65 30.15 29.00 29.70 27.5M
2025-06-12 30.60 30.70 29.55 29.85 32.4M
2025-06-11 31.10 31.65 30.75 30.85 28.0M
2025-06-10 32.60 33.00 31.10 31.50 24.5M
2025-06-09 31.80 32.80 31.50 32.50 26.4M
2025-06-06 32.10 32.55 31.30 31.70 28.0M
2025-06-05 31.05 32.70 30.55 32.00 41.0M
2025-06-04 31.45 31.60 30.50 30.70 18.1M
2025-06-03 30.95 31.75 30.60 30.90 18.3M
2025-06-02 31.20 31.50 29.90 30.75 9.8M
2025-05-30 32.55 32.95 31.30 31.60 20.0M
2025-05-29 30.90 33.20 30.45 32.55 41.6M
2025-05-28 31.10 31.70 30.35 30.70 15.7M
2025-05-27 31.60 31.90 30.80 31.05 12.8M
2025-05-26 31.55 32.65 31.30 31.60 29.5M
2025-05-23 31.30 31.90 30.50 30.80 18.5M
2025-05-22 31.35 32.05 30.80 31.00 15.5M
2025-05-21 31.30 31.75 30.75 31.35 17.1M
2025-05-20 31.00 31.80 30.85 31.25 17.6M
2025-05-19 29.90 31.40 29.80 30.95 32.1M
2025-05-16 30.20 31.15 29.80 29.90 30.8M
2025-05-15 31.30 31.30 30.15 30.30 24.8M
2025-05-14 31.85 31.85 30.85 31.30 25.0M
2025-05-13 33.30 33.30 31.35 31.60 24.0M
2025-05-12 32.65 33.75 31.55 33.00 41.3M
2025-05-09 32.00 32.95 30.60 32.45 77.1M
2025-05-08 35.30 35.50 34.50 35.25 15.4M
2025-05-07 37.00 37.45 35.05 35.20 24.8M
2025-05-06 36.20 36.80 35.80 36.30 17.0M
2025-05-02 35.55 36.75 34.75 36.35 7.0M
2025-04-30 35.00 35.70 34.70 35.45 16.3M
2025-04-29 34.50 35.15 34.35 34.95 14.2M
2025-04-28 34.85 35.45 34.15 34.55 16.3M
2025-04-25 35.70 35.75 33.60 34.35 59.7M
2025-04-24 37.60 37.80 35.70 36.65 34.6M
2025-04-23 38.65 38.75 36.70 37.60 43.0M
2025-04-22 36.45 38.45 35.50 38.05 55.4M
2025-04-17 35.00 37.30 34.50 36.15 48.7M
2025-04-16 35.75 37.10 34.70 35.00 47.5M
2025-04-15 35.95 36.15 34.15 34.80 33.4M
2025-04-14 35.75 36.65 35.10 35.95 58.3M
2025-04-11 30.50 36.50 29.85 34.45 115.8M
2025-04-10 30.80 31.50 29.80 30.20 32.6M
2025-04-09 26.40 30.00 25.85 29.50 58.5M
2025-04-08 26.70 28.05 26.05 27.30 43.2M
2025-04-07 28.00 28.80 25.15 25.75 66.9M
2025-04-03 30.80 32.40 30.50 30.80 23.2M
2025-04-02 30.40 32.10 30.20 31.45 22.6M
2025-04-01 31.35 31.70 30.10 30.45 23.5M
2025-03-31 32.00 32.45 30.10 31.05 27.9M
2025-03-28 32.70 34.05 31.85 32.50 22.9M
2025-03-27 32.65 35.00 31.75 33.35 40.5M
2025-03-26 32.90 33.20 31.90 32.65 21.5M
2025-03-25 34.35 34.75 32.10 32.65 36.6M
2025-03-24 34.50 35.25 33.70 34.80 21.1M
2025-03-21 36.75 37.55 33.80 34.40 43.6M
2025-03-20 37.90 38.10 36.20 36.75 23.3M
2025-03-19 38.55 38.95 37.70 37.90 19.3M
2025-03-18 38.20 39.25 37.85 38.55 29.7M
2025-03-17 38.35 38.50 36.65 37.80 21.0M
2025-03-14 36.90 37.80 36.05 37.40 22.5M
2025-03-13 37.55 37.55 35.45 36.55 25.4M
2025-03-12 39.00 39.25 36.40 37.10 39.2M
2025-03-11 35.15 38.80 35.05 38.70 41.5M
2025-03-10 38.80 38.80 36.05 36.80 28.4M
2025-03-07 36.80 40.00 36.10 38.00 67.8M
2025-03-06 37.45 38.80 36.70 37.00 62.9M
2025-03-05 35.15 37.15 34.60 36.30 75.5M
2025-03-04 32.35 34.50 31.40 33.80 49.7M
2025-03-03 34.60 35.00 32.55 33.40 44.9M
2025-02-28 36.50 36.55 33.60 34.30 74.0M
2025-02-27 38.80 40.00 35.45 37.15 85.5M
2025-02-26 39.55 40.25 36.30 38.60 100.8M
2025-02-25 39.00 43.25 37.15 38.75 109.9M
2025-02-24 40.60 44.20 39.40 41.45 87.1M
2025-02-21 38.45 41.45 36.80 40.30 102.2M
2025-02-20 37.85 37.95 34.60 36.90 96.6M
2025-02-19 31.80 38.55 31.00 38.30 156.8M
2025-02-18 30.00 31.90 29.00 31.15 95.7M
2025-02-17 25.60 30.80 24.80 30.05 172.7M
2025-02-14 25.75 26.10 24.75 25.65 70.9M
2025-02-13 27.90 28.05 26.15 26.30 46.1M
2025-02-12 26.40 27.95 25.45 27.75 71.9M
2025-02-11 27.50 27.55 25.80 25.95 34.0M
2025-02-10 26.90 27.35 26.20 27.35 39.5M
2025-02-07 27.40 27.60 25.60 26.45 48.7M
2025-02-06 25.50 27.20 25.30 27.20 54.5M
2025-02-05 24.80 25.70 24.30 25.30 48.7M
2025-02-04 22.90 25.85 22.90 25.80 44.4M
2025-02-03 23.10 23.30 22.05 22.90 10.5M
2025-01-28 22.60 22.85 21.60 22.85 7.1M
2025-01-27 24.50 24.50 22.40 22.55 30.5M
2025-01-24 23.70 24.50 23.60 24.15 25.3M
2025-01-23 23.95 25.00 23.20 23.60 42.9M
2025-01-22 24.20 24.35 23.25 23.50 25.9M
2025-01-21 23.70 24.55 23.55 24.00 38.7M
2025-01-20 24.85 24.95 23.40 23.65 36.8M
2025-01-17 23.50 25.20 23.30 24.40 66.1M
2025-01-16 22.70 24.40 22.70 23.25 74.1M
2025-01-15 22.35 23.20 21.85 22.35 32.2M
2025-01-14 21.80 22.40 21.20 22.35 30.9M
2025-01-13 20.60 21.70 20.55 21.55 25.3M
2025-01-10 20.65 21.90 20.40 20.85 32.1M
2025-01-09 20.10 21.05 20.00 20.55 18.7M
2025-01-08 20.75 20.75 19.62 20.10 23.4M
2025-01-07 20.15 20.85 20.15 20.75 15.2M
2025-01-06 20.30 20.75 20.05 20.15 10.9M
2025-01-03 20.35 20.70 19.92 19.98 17.2M
2025-01-02 21.60 21.60 20.15 20.20 23.0M