华昌达

300278
🏛️ 中国 →
5.43
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 5.64 5.72 5.64 5.71 3,187.1K
09:35 5.70 5.74 5.69 5.73 1,952.0K
09:40 5.74 5.74 5.71 5.72 1,318.7K
09:45 5.72 5.72 5.68 5.68 1,022.1K
09:50 5.67 5.69 5.67 5.68 579.3K
09:55 5.68 5.69 5.66 5.67 741.1K
10:00 5.67 5.68 5.67 5.67 368.4K
10:05 5.67 5.67 5.65 5.66 836.0K
10:10 5.66 5.69 5.66 5.68 366.8K
10:15 5.68 5.69 5.67 5.68 296.4K
10:20 5.68 5.68 5.67 5.68 165.2K
10:25 5.68 5.69 5.67 5.68 285.8K
10:30 5.68 5.68 5.66 5.67 414.4K
10:35 5.67 5.68 5.66 5.67 320.8K
10:40 5.66 5.67 5.65 5.65 355.2K
10:45 5.65 5.68 5.65 5.67 688.7K
10:50 5.66 5.67 5.65 5.66 389.1K
10:55 5.66 5.67 5.65 5.66 337.4K
11:00 5.65 5.67 5.65 5.66 233.8K
11:05 5.66 5.67 5.65 5.65 406.9K
11:10 5.66 5.66 5.64 5.65 662.4K
11:15 5.65 5.66 5.64 5.65 268.0K
11:20 5.65 5.65 5.64 5.65 310.0K
11:25 5.65 5.66 5.64 5.65 146.5K
13:00 5.65 5.65 5.63 5.63 785.5K
13:05 5.64 5.64 5.60 5.60 1,022.7K
13:10 5.61 5.61 5.59 5.60 739.2K
13:15 5.60 5.60 5.59 5.59 374.9K
13:20 5.59 5.61 5.59 5.60 387.6K
13:25 5.60 5.60 5.59 5.59 294.2K
13:30 5.58 5.60 5.58 5.59 218.0K
13:35 5.59 5.60 5.59 5.60 235.6K
13:40 5.60 5.61 5.59 5.59 536.4K
13:45 5.60 5.60 5.59 5.59 269.7K
13:50 5.59 5.60 5.59 5.59 126.6K
13:55 5.59 5.61 5.59 5.61 356.0K
14:00 5.60 5.62 5.60 5.60 260.0K
14:05 5.60 5.62 5.60 5.61 133.2K
14:10 5.60 5.62 5.60 5.62 213.4K
14:15 5.62 5.62 5.61 5.61 114.8K
14:20 5.62 5.62 5.61 5.62 150.0K
14:25 5.61 5.65 5.61 5.65 529.8K
14:30 5.65 5.66 5.63 5.64 427.1K
14:35 5.64 5.64 5.62 5.63 406.0K
14:40 5.63 5.63 5.61 5.62 384.6K
14:45 5.62 5.63 5.61 5.62 265.6K
14:50 5.62 5.62 5.60 5.60 1,017.2K
14:55 5.60 5.60 5.59 5.60 319.3K
15:40 5.59 5.59 5.59 5.59 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 5.59 5.59 5.43 5.43 29.9M
2025-09-25 5.65 5.74 5.58 5.59 25.7M
2025-09-24 5.56 5.64 5.51 5.64 27.3M
2025-09-23 5.80 5.82 5.46 5.57 43.7M
2025-09-22 5.79 5.87 5.75 5.83 21.6M
2025-09-19 5.92 6.03 5.79 5.82 36.6M
2025-09-18 6.07 6.19 5.90 5.97 55.2M
2025-09-17 6.10 6.24 6.03 6.13 58.2M
2025-09-16 5.85 6.12 5.83 6.12 66.4M
2025-09-15 5.81 5.93 5.76 5.84 31.2M
2025-09-12 5.80 5.86 5.75 5.78 26.4M
2025-09-11 5.65 5.83 5.58 5.82 36.0M
2025-09-10 5.72 5.79 5.67 5.67 23.3M
2025-09-09 5.83 5.84 5.71 5.73 25.6M
2025-09-08 5.86 5.97 5.79 5.85 30.2M
2025-09-05 5.66 5.82 5.64 5.81 29.8M
2025-09-04 5.78 5.87 5.59 5.66 36.5M
2025-09-03 6.02 6.12 5.68 5.76 42.6M
2025-09-02 6.13 6.14 5.86 6.03 51.3M
2025-09-01 6.03 6.15 5.98 6.14 43.1M
2025-08-29 6.06 6.15 5.98 6.04 40.3M
2025-08-28 6.00 6.10 5.82 6.09 54.0M
2025-08-27 6.24 6.31 5.94 5.97 80.4M
2025-08-26 6.29 6.38 6.19 6.32 56.0M
2025-08-25 6.42 6.48 6.26 6.31 76.7M
2025-08-22 6.38 6.51 6.35 6.42 73.0M
2025-08-21 6.80 6.95 6.42 6.49 124.3M
2025-08-20 5.95 6.87 5.92 6.58 175.8M
2025-08-19 5.88 6.05 5.81 5.98 58.6M
2025-08-18 5.81 5.88 5.76 5.88 45.8M
2025-08-15 5.67 5.82 5.66 5.78 35.0M
2025-08-14 5.80 5.81 5.62 5.67 34.6M
2025-08-13 5.80 5.80 5.74 5.78 24.6M
2025-08-12 5.77 5.94 5.68 5.81 38.1M
2025-08-11 5.72 5.83 5.72 5.79 30.7M
2025-08-08 5.74 5.82 5.72 5.72 32.0M
2025-08-07 5.81 5.85 5.73 5.76 36.6M
2025-08-06 5.69 5.85 5.69 5.81 60.5M
2025-08-05 5.73 5.89 5.65 5.69 70.8M
2025-08-04 5.35 5.75 5.32 5.66 74.8M
2025-08-01 5.34 5.42 5.33 5.38 16.2M
2025-07-31 5.39 5.46 5.33 5.35 22.7M
2025-07-30 5.49 5.50 5.35 5.41 29.6M
2025-07-29 5.55 5.57 5.44 5.51 30.1M
2025-07-28 5.62 5.65 5.57 5.58 20.7M
2025-07-25 5.57 5.63 5.54 5.62 26.3M
2025-07-24 5.49 5.57 5.48 5.57 24.7M
2025-07-23 5.58 5.62 5.48 5.49 25.4M
2025-07-22 5.60 5.63 5.54 5.60 26.7M
2025-07-21 5.52 5.64 5.51 5.60 33.4M
2025-07-18 5.52 5.57 5.47 5.51 23.4M
2025-07-17 5.46 5.53 5.42 5.53 29.7M
2025-07-16 5.38 5.54 5.35 5.46 37.6M
2025-07-15 5.48 5.49 5.32 5.37 27.6M
2025-07-14 5.46 5.49 5.43 5.49 23.0M
2025-07-11 5.39 5.50 5.38 5.45 30.7M
2025-07-10 5.41 5.44 5.36 5.43 18.0M
2025-07-09 5.38 5.46 5.38 5.41 23.3M
2025-07-08 5.31 5.40 5.28 5.40 20.3M
2025-07-07 5.32 5.34 5.27 5.32 15.5M
2025-07-04 5.36 5.43 5.32 5.35 24.0M
2025-07-03 5.35 5.41 5.31 5.37 14.3M
2025-07-02 5.41 5.42 5.28 5.34 20.4M
2025-07-01 5.45 5.49 5.38 5.42 17.2M
2025-06-30 5.38 5.46 5.35 5.46 24.9M
2025-06-27 5.34 5.42 5.34 5.35 18.4M
2025-06-26 5.39 5.44 5.35 5.36 26.0M
2025-06-25 5.33 5.38 5.27 5.38 24.8M
2025-06-24 5.17 5.32 5.14 5.32 29.2M
2025-06-23 5.00 5.16 4.99 5.15 15.2M
2025-06-20 5.13 5.18 5.06 5.06 13.3M
2025-06-19 5.25 5.28 5.13 5.13 20.7M
2025-06-18 5.24 5.28 5.19 5.27 16.4M
2025-06-17 5.25 5.29 5.21 5.25 15.2M
2025-06-16 5.19 5.26 5.17 5.21 13.7M
2025-06-13 5.33 5.34 5.20 5.20 21.7M
2025-06-12 5.37 5.40 5.31 5.34 16.8M
2025-06-11 5.36 5.46 5.33 5.38 18.4M
2025-06-10 5.43 5.45 5.26 5.35 25.4M
2025-06-09 5.39 5.45 5.37 5.43 19.8M
2025-06-06 5.40 5.44 5.36 5.37 22.9M
2025-06-05 5.34 5.58 5.27 5.47 41.9M
2025-06-04 5.30 5.36 5.30 5.32 13.3M
2025-06-03 5.26 5.37 5.23 5.31 13.5M
2025-05-30 5.41 5.42 5.28 5.29 21.8M
2025-05-29 5.33 5.46 5.33 5.44 18.6M
2025-05-28 5.40 5.43 5.32 5.34 14.3M
2025-05-27 5.35 5.40 5.27 5.39 15.6M
2025-05-26 5.32 5.39 5.30 5.36 14.5M
2025-05-23 5.44 5.47 5.33 5.34 22.5M
2025-05-22 5.51 5.57 5.43 5.44 19.9M
2025-05-21 5.68 5.69 5.53 5.55 26.9M
2025-05-20 5.54 5.87 5.47 5.66 47.9M
2025-05-19 5.41 5.58 5.33 5.57 27.2M
2025-05-16 5.41 5.52 5.40 5.44 19.8M
2025-05-15 5.60 5.60 5.42 5.43 25.4M
2025-05-14 5.59 5.67 5.54 5.59 26.4M
2025-05-13 5.83 5.88 5.61 5.62 32.9M
2025-05-12 5.59 5.75 5.59 5.69 36.9M
2025-05-09 5.70 5.76 5.51 5.55 31.3M
2025-05-08 5.58 5.72 5.56 5.69 47.3M
2025-05-07 5.58 5.65 5.43 5.58 41.7M
2025-05-06 5.25 5.52 5.24 5.52 51.5M
2025-04-30 5.20 5.28 5.16 5.19 30.4M
2025-04-29 5.22 5.30 5.16 5.24 17.7M
2025-04-28 5.25 5.29 5.15 5.19 19.1M
2025-04-25 5.32 5.34 5.26 5.29 19.3M
2025-04-24 5.43 5.45 5.28 5.29 27.8M
2025-04-23 5.34 5.48 5.31 5.46 35.5M
2025-04-22 5.38 5.39 5.26 5.30 21.4M
2025-04-21 5.26 5.39 5.18 5.38 28.1M
2025-04-18 5.20 5.30 5.14 5.26 35.7M
2025-04-17 5.40 5.51 5.38 5.38 22.9M
2025-04-16 5.60 5.65 5.36 5.45 36.3M
2025-04-15 5.55 5.74 5.49 5.66 43.3M
2025-04-14 5.53 5.62 5.49 5.54 34.3M
2025-04-11 5.25 5.48 5.22 5.42 35.3M
2025-04-10 5.45 5.63 5.36 5.37 54.3M
2025-04-09 4.91 5.27 4.39 5.21 64.9M
2025-04-08 4.98 5.30 4.90 5.04 49.7M
2025-04-07 5.73 5.85 4.94 4.94 71.4M
2025-04-03 6.06 6.22 5.99 6.17 23.5M
2025-04-02 6.06 6.26 6.04 6.13 25.7M
2025-04-01 6.09 6.15 6.05 6.06 19.4M
2025-03-31 6.15 6.15 5.92 6.08 35.3M
2025-03-28 6.32 6.40 6.18 6.21 28.9M
2025-03-27 6.43 6.48 6.27 6.32 30.3M
2025-03-26 6.33 6.61 6.30 6.45 38.6M
2025-03-25 6.44 6.55 6.31 6.33 35.6M
2025-03-24 6.76 6.77 6.18 6.48 75.5M
2025-03-21 7.05 7.09 6.72 6.75 70.3M
2025-03-20 7.16 7.29 7.10 7.12 69.8M
2025-03-19 6.93 7.35 6.92 7.20 116.4M
2025-03-18 6.95 7.02 6.89 6.96 40.4M
2025-03-17 6.92 6.98 6.83 6.94 44.1M
2025-03-14 6.72 6.92 6.63 6.87 48.1M
2025-03-13 7.11 7.20 6.67 6.75 82.6M
2025-03-12 7.22 7.27 7.11 7.14 68.1M
2025-03-11 7.00 7.35 6.90 7.23 87.0M
2025-03-10 7.06 7.25 7.00 7.16 75.9M
2025-03-07 7.09 7.20 6.94 7.02 69.9M
2025-03-06 7.02 7.21 7.02 7.15 76.2M
2025-03-05 6.87 7.04 6.84 7.01 65.4M
2025-03-04 6.70 7.02 6.66 6.93 64.7M
2025-03-03 6.85 7.02 6.71 6.77 68.4M
2025-02-28 7.23 7.26 6.75 6.78 95.6M
2025-02-27 7.47 7.60 7.14 7.30 122.2M
2025-02-26 7.65 7.86 7.36 7.50 139.8M
2025-02-25 7.50 7.87 7.43 7.57 129.2M
2025-02-24 7.31 7.91 7.00 7.74 184.0M
2025-02-21 7.23 7.61 7.15 7.32 156.3M
2025-02-20 7.23 7.38 7.11 7.30 158.9M
2025-02-19 6.64 7.55 6.63 7.22 213.2M
2025-02-18 6.77 6.86 6.59 6.63 128.8M
2025-02-17 6.12 7.16 6.12 7.00 212.3M
2025-02-14 6.24 6.30 6.11 6.14 70.6M
2025-02-13 6.46 6.79 6.30 6.32 125.2M
2025-02-12 6.17 6.34 6.13 6.30 67.7M
2025-02-11 6.27 6.27 6.12 6.20 52.4M
2025-02-10 6.21 6.29 6.17 6.28 69.6M
2025-02-07 6.20 6.31 6.10 6.24 89.7M
2025-02-06 5.89 6.22 5.87 6.19 75.3M
2025-02-05 5.75 5.95 5.75 5.91 50.1M
2025-01-27 6.04 6.05 5.68 5.68 47.2M
2025-01-24 5.85 5.97 5.74 5.94 49.3M
2025-01-23 5.94 6.14 5.82 5.83 65.8M
2025-01-22 6.11 6.18 5.78 5.81 71.7M
2025-01-21 6.00 6.51 6.00 6.19 92.6M
2025-01-20 6.02 6.07 5.91 5.96 41.4M
2025-01-17 6.02 6.11 5.91 5.94 48.5M
2025-01-16 6.20 6.31 5.96 6.05 73.3M
2025-01-15 6.20 6.26 6.10 6.12 65.2M
2025-01-14 5.78 6.27 5.77 6.27 100.8M
2025-01-13 5.45 6.01 5.37 5.81 77.4M
2025-01-10 5.72 5.96 5.54 5.55 79.0M
2025-01-09 5.62 5.79 5.59 5.72 57.1M
2025-01-08 5.55 5.78 5.34 5.70 81.6M
2025-01-07 5.32 5.58 5.28 5.58 57.7M
2025-01-06 5.35 5.39 5.13 5.26 45.6M
2025-01-03 5.79 5.85 5.30 5.30 70.4M
2025-01-02 5.84 5.97 5.65 5.76 57.6M