华峰氨纶

002064
🏛️ 中国 →
9.00
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 8.86 8.86 8.81 8.83 869.5K
09:35 8.83 8.89 8.81 8.87 761.7K
09:40 8.87 8.92 8.86 8.90 470.7K
09:45 8.90 8.94 8.90 8.94 994.0K
09:50 8.93 8.94 8.88 8.88 428.4K
09:55 8.87 8.92 8.87 8.92 366.1K
10:00 8.92 8.94 8.90 8.92 506.7K
10:05 8.92 8.95 8.92 8.95 411.1K
10:10 8.95 8.98 8.94 8.97 766.4K
10:15 8.96 8.98 8.95 8.96 445.5K
10:20 8.96 8.96 8.92 8.94 309.0K
10:25 8.91 8.94 8.91 8.92 508.6K
10:30 8.92 8.94 8.92 8.92 168.9K
10:35 8.92 8.93 8.91 8.92 112.7K
10:40 8.92 8.94 8.91 8.93 174.9K
10:45 8.92 8.95 8.92 8.94 183.6K
10:50 8.94 8.96 8.93 8.94 439.4K
10:55 8.94 8.96 8.93 8.94 305.7K
11:00 8.94 8.97 8.94 8.97 547.8K
11:05 8.97 8.98 8.94 8.94 381.2K
11:10 8.95 8.95 8.93 8.93 180.6K
11:15 8.93 8.94 8.92 8.92 193.6K
11:20 8.91 8.93 8.90 8.92 149.8K
11:25 8.92 8.93 8.91 8.92 104.9K
13:00 8.92 8.93 8.88 8.92 455.9K
13:05 8.92 8.97 8.91 8.97 1,084.3K
13:10 8.97 9.00 8.97 9.00 1,113.2K
13:15 9.00 9.02 8.99 9.02 1,003.5K
13:20 9.03 9.05 9.01 9.04 722.6K
13:25 9.04 9.05 9.01 9.05 905.9K
13:30 9.05 9.07 9.03 9.05 884.5K
13:35 9.04 9.05 9.00 9.05 730.7K
13:40 9.04 9.05 9.02 9.04 547.4K
13:45 9.03 9.05 9.02 9.04 482.0K
13:50 9.04 9.05 9.03 9.05 579.5K
13:55 9.05 9.05 9.00 9.00 560.3K
14:00 9.00 9.03 8.99 9.02 459.5K
14:05 9.02 9.03 8.98 9.02 440.8K
14:10 9.03 9.03 8.99 8.99 907.7K
14:15 8.99 9.00 8.99 9.00 545.4K
14:20 9.00 9.03 8.99 9.00 786.4K
14:25 9.00 9.02 8.99 9.00 463.6K
14:30 9.00 9.01 8.99 9.00 465.0K
14:35 9.00 9.00 8.96 9.00 476.7K
14:40 9.00 9.00 8.97 9.00 500.4K
14:45 9.00 9.00 8.98 9.00 374.3K
14:50 9.00 9.00 8.97 8.97 679.9K
14:55 8.99 9.00 8.98 8.99 241.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 8.86 9.07 8.81 9.00 25.5M
2025-09-25 8.89 9.03 8.81 8.87 24.8M
2025-09-24 8.81 8.99 8.81 8.90 20.3M
2025-09-23 8.96 8.98 8.64 8.88 39.2M
2025-09-22 8.87 8.99 8.75 8.99 26.4M
2025-09-19 8.86 9.23 8.77 8.93 42.4M
2025-09-18 8.97 9.04 8.75 8.86 23.7M
2025-09-17 8.90 9.15 8.70 8.96 35.3M
2025-09-16 8.78 9.01 8.60 8.96 39.6M
2025-09-15 8.79 8.86 8.60 8.73 22.3M
2025-09-12 8.71 8.93 8.61 8.76 31.9M
2025-09-11 8.32 8.80 8.28 8.78 55.6M
2025-09-10 8.51 8.59 8.16 8.36 37.8M
2025-09-09 8.37 8.46 8.25 8.40 44.4M
2025-09-08 7.72 8.45 7.69 8.38 88.5M
2025-09-05 7.54 7.77 7.53 7.73 21.3M
2025-09-04 7.60 7.66 7.43 7.54 20.7M
2025-09-03 7.74 7.75 7.55 7.63 20.6M
2025-09-02 8.00 8.02 7.56 7.62 48.7M
2025-09-01 8.09 8.16 7.86 8.02 39.0M
2025-08-29 8.10 8.26 8.03 8.04 36.8M
2025-08-28 8.10 8.18 7.95 8.08 38.0M
2025-08-27 8.20 8.42 8.07 8.08 54.9M
2025-08-26 7.94 8.28 7.91 8.23 61.2M
2025-08-25 7.94 8.01 7.83 7.92 52.3M
2025-08-22 7.95 7.99 7.85 7.92 26.5M
2025-08-21 7.75 8.15 7.72 7.95 67.5M
2025-08-20 7.57 7.75 7.54 7.75 27.2M
2025-08-19 7.75 7.77 7.58 7.60 19.6M
2025-08-18 7.78 7.86 7.65 7.75 38.6M
2025-08-15 7.65 7.86 7.61 7.77 27.6M
2025-08-14 7.88 7.93 7.63 7.68 19.2M
2025-08-13 7.91 7.93 7.72 7.86 17.5M
2025-08-12 7.84 7.93 7.70 7.90 30.2M
2025-08-11 7.76 8.00 7.70 7.94 29.8M
2025-08-08 7.57 7.84 7.56 7.77 20.9M
2025-08-07 7.70 7.86 7.56 7.59 20.0M
2025-08-06 7.43 7.74 7.41 7.70 35.8M
2025-08-05 7.47 7.47 7.37 7.40 19.1M
2025-08-04 7.39 7.43 7.32 7.39 16.8M
2025-08-01 7.50 7.56 7.39 7.43 18.8M
2025-07-31 7.79 7.85 7.47 7.51 34.0M
2025-07-30 7.78 8.07 7.71 7.82 54.9M
2025-07-29 7.69 7.82 7.50 7.80 31.5M
2025-07-28 7.69 7.72 7.42 7.68 38.2M
2025-07-25 7.65 7.94 7.60 7.69 38.0M
2025-07-24 7.58 7.67 7.48 7.62 31.8M
2025-07-23 7.69 7.80 7.54 7.56 40.6M
2025-07-22 7.50 7.73 7.41 7.70 64.3M
2025-07-21 7.10 7.59 7.02 7.48 101.2M
2025-07-18 6.75 7.11 6.72 7.03 73.7M
2025-07-17 6.74 6.82 6.72 6.76 31.0M
2025-07-16 6.76 6.78 6.69 6.75 24.2M
2025-07-15 6.83 6.88 6.70 6.75 26.5M
2025-07-14 6.83 6.93 6.82 6.84 20.5M
2025-07-11 6.86 6.91 6.80 6.84 28.1M
2025-07-10 6.70 6.89 6.70 6.86 34.6M
2025-07-09 6.74 6.77 6.69 6.71 13.1M
2025-07-08 6.68 6.78 6.67 6.74 18.8M
2025-07-07 6.73 6.73 6.66 6.68 13.0M
2025-07-04 6.80 6.80 6.71 6.72 15.8M
2025-07-03 6.71 6.86 6.68 6.80 23.8M
2025-07-02 6.63 6.71 6.63 6.70 17.2M
2025-07-01 6.63 6.67 6.60 6.64 18.0M
2025-06-30 6.63 6.65 6.60 6.61 17.3M
2025-06-27 6.58 6.68 6.58 6.62 19.8M
2025-06-26 6.65 6.66 6.57 6.58 16.2M
2025-06-25 6.62 6.66 6.57 6.65 14.4M
2025-06-24 6.51 6.64 6.50 6.61 17.7M
2025-06-23 6.46 6.54 6.41 6.51 17.9M
2025-06-20 6.61 6.65 6.50 6.52 22.3M
2025-06-19 6.68 6.69 6.59 6.64 20.4M
2025-06-18 6.71 6.71 6.66 6.68 12.3M
2025-06-17 6.72 6.73 6.67 6.70 12.1M
2025-06-16 6.68 6.71 6.63 6.69 14.7M
2025-06-13 6.78 6.80 6.68 6.70 23.8M
2025-06-12 6.84 6.88 6.76 6.81 24.3M
2025-06-11 6.88 6.97 6.82 6.85 37.3M
2025-06-10 6.78 7.17 6.76 6.98 69.8M
2025-06-09 6.65 6.74 6.62 6.71 21.9M
2025-06-06 6.66 6.69 6.60 6.62 20.3M
2025-06-05 6.62 6.67 6.60 6.65 21.9M
2025-06-04 6.68 6.72 6.59 6.61 31.3M
2025-06-03 6.70 6.75 6.66 6.70 20.4M
2025-05-30 6.83 6.84 6.73 6.74 17.2M
2025-05-29 6.82 6.87 6.80 6.84 14.4M
2025-05-28 6.89 6.92 6.81 6.83 11.3M
2025-05-27 6.88 6.90 6.79 6.89 12.6M
2025-05-26 7.01 7.03 6.85 6.90 16.2M
2025-05-23 7.00 7.14 6.97 7.03 14.8M
2025-05-22 7.06 7.06 6.96 7.01 11.1M
2025-05-21 6.98 7.10 6.94 7.07 19.1M
2025-05-20 6.95 7.03 6.87 6.99 18.6M
2025-05-19 6.87 6.98 6.81 6.97 18.5M
2025-05-16 6.98 6.98 6.80 6.87 22.2M
2025-05-15 7.27 7.32 7.09 7.12 28.7M
2025-05-14 7.11 7.35 7.05 7.28 42.1M
2025-05-13 6.97 7.24 6.95 7.12 41.5M
2025-05-12 6.82 6.91 6.80 6.90 15.2M
2025-05-09 6.86 6.89 6.76 6.76 16.8M
2025-05-08 6.82 6.91 6.80 6.86 13.3M
2025-05-07 6.93 7.00 6.79 6.85 18.1M
2025-05-06 6.73 6.88 6.71 6.88 20.3M
2025-04-30 6.71 6.75 6.68 6.69 11.0M
2025-04-29 6.70 6.71 6.66 6.71 9.2M
2025-04-28 6.75 6.78 6.65 6.71 13.0M
2025-04-25 6.75 6.81 6.73 6.75 16.3M
2025-04-24 6.74 6.80 6.70 6.76 18.0M
2025-04-23 6.66 6.78 6.65 6.73 24.0M
2025-04-22 6.70 6.72 6.62 6.63 22.4M
2025-04-21 6.75 6.78 6.69 6.72 17.2M
2025-04-18 6.70 6.80 6.68 6.77 16.8M
2025-04-17 6.71 6.78 6.66 6.70 14.3M
2025-04-16 6.82 6.83 6.62 6.74 26.4M
2025-04-15 6.92 6.92 6.70 6.86 30.6M
2025-04-14 6.94 7.01 6.85 6.89 20.3M
2025-04-11 6.83 6.89 6.77 6.80 23.3M
2025-04-10 6.88 7.03 6.81 6.89 39.3M
2025-04-09 6.65 6.79 6.50 6.74 29.7M
2025-04-08 6.78 6.84 6.62 6.70 42.2M
2025-04-07 7.14 7.23 6.76 6.76 34.2M
2025-04-03 7.63 7.66 7.44 7.51 25.4M
2025-04-02 7.74 7.78 7.63 7.67 17.4M
2025-04-01 7.79 7.82 7.68 7.74 16.0M
2025-03-31 8.09 8.10 7.73 7.77 28.0M
2025-03-28 8.21 8.26 8.10 8.13 13.4M
2025-03-27 8.20 8.31 8.20 8.24 18.4M
2025-03-26 8.23 8.42 8.23 8.24 21.9M
2025-03-25 8.15 8.26 8.13 8.26 14.0M
2025-03-24 8.16 8.21 8.10 8.15 11.8M
2025-03-21 8.16 8.24 8.10 8.16 14.6M
2025-03-20 8.26 8.27 8.14 8.16 15.6M
2025-03-19 8.30 8.34 8.20 8.27 13.5M
2025-03-18 8.30 8.39 8.22 8.31 23.0M
2025-03-17 8.32 8.36 8.26 8.31 14.5M
2025-03-14 8.28 8.32 8.19 8.32 16.1M
2025-03-13 8.35 8.38 8.22 8.29 10.1M
2025-03-12 8.43 8.45 8.31 8.35 12.3M
2025-03-11 8.30 8.45 8.25 8.42 14.4M
2025-03-10 8.34 8.40 8.28 8.39 14.4M
2025-03-07 8.32 8.47 8.29 8.35 18.5M
2025-03-06 8.41 8.44 8.22 8.32 22.8M
2025-03-05 8.42 8.45 8.27 8.43 17.1M
2025-03-04 8.40 8.52 8.36 8.43 19.3M
2025-03-03 8.26 8.50 8.25 8.39 25.1M
2025-02-28 8.25 8.34 8.15 8.26 25.3M
2025-02-27 8.25 8.33 8.20 8.29 20.9M
2025-02-26 8.08 8.32 8.05 8.25 26.6M
2025-02-25 8.14 8.14 8.03 8.04 16.0M
2025-02-24 8.20 8.34 8.16 8.17 19.7M
2025-02-21 8.24 8.35 8.15 8.19 22.7M
2025-02-20 8.23 8.29 8.10 8.27 25.7M
2025-02-19 8.00 8.27 7.97 8.24 37.4M
2025-02-18 8.00 8.18 7.97 8.03 21.2M
2025-02-17 8.09 8.12 7.97 8.02 16.8M
2025-02-14 8.14 8.16 8.03 8.12 15.8M
2025-02-13 8.16 8.22 8.10 8.13 19.1M
2025-02-12 8.06 8.25 8.00 8.15 35.0M
2025-02-11 8.06 8.14 7.95 8.08 22.5M
2025-02-10 8.05 8.08 7.96 8.04 16.2M
2025-02-07 8.02 8.20 7.97 8.04 27.5M
2025-02-06 7.95 8.27 7.92 8.02 25.3M
2025-02-05 8.15 8.15 7.89 7.94 12.8M
2025-01-27 7.99 8.18 7.97 8.08 17.8M
2025-01-24 7.84 8.04 7.82 7.96 15.4M
2025-01-23 8.01 8.05 7.84 7.87 20.1M
2025-01-22 7.98 8.00 7.86 7.94 9.3M
2025-01-21 8.15 8.15 7.94 8.00 13.7M
2025-01-20 8.19 8.22 8.01 8.10 14.7M
2025-01-17 7.88 8.19 7.85 8.16 23.4M
2025-01-16 7.86 7.99 7.81 7.92 16.4M
2025-01-15 7.77 7.95 7.70 7.80 16.3M
2025-01-14 7.57 7.82 7.52 7.77 19.1M
2025-01-13 7.53 7.67 7.48 7.59 14.5M
2025-01-10 7.63 7.77 7.58 7.60 15.9M
2025-01-09 7.58 7.73 7.54 7.61 13.0M
2025-01-08 7.60 7.73 7.35 7.62 25.9M
2025-01-07 7.70 7.73 7.55 7.61 15.0M
2025-01-06 7.77 7.84 7.63 7.71 17.4M
2025-01-03 7.85 7.95 7.73 7.80 19.4M
2025-01-02 8.14 8.19 7.83 7.88 28.0M