华联股份

000882
🏛️ 中国 →
2.00
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
2022-12-30 1.98 1.98 1.90 1.95 117.3M
2022-12-29 1.90 1.98 1.86 1.95 169.9M
2022-12-28 1.95 1.97 1.89 1.89 201.9M
2022-12-27 1.77 1.94 1.76 1.94 127.3M
2022-12-26 1.78 1.80 1.74 1.76 40.2M
2022-12-23 1.80 1.84 1.76 1.78 54.0M
2022-12-22 1.90 1.90 1.81 1.82 80.0M
2022-12-21 1.82 1.97 1.80 1.89 114.7M
2022-12-20 1.85 1.85 1.75 1.82 68.1M
2022-12-19 1.86 1.94 1.82 1.86 107.3M
2022-12-16 1.83 1.95 1.81 1.87 73.5M
2022-12-15 1.86 1.89 1.82 1.83 38.8M
2022-12-14 1.85 1.90 1.83 1.86 50.7M
2022-12-13 1.81 1.88 1.79 1.84 43.6M
2022-12-12 1.83 1.84 1.79 1.79 26.3M
2022-12-09 1.87 1.88 1.82 1.83 33.8M
2022-12-08 1.84 1.90 1.83 1.86 49.9M
2022-12-07 1.85 1.88 1.81 1.85 46.2M
2022-12-06 1.82 1.88 1.81 1.85 48.4M
2022-12-05 1.80 1.83 1.80 1.81 32.7M
2022-12-02 1.82 1.83 1.77 1.79 47.1M
2022-12-01 1.81 1.86 1.80 1.84 59.8M
2022-11-30 1.77 1.82 1.77 1.78 42.6M
2022-11-29 1.73 1.79 1.72 1.78 49.1M
2022-11-28 1.72 1.73 1.70 1.73 21.6M
2022-11-25 1.69 1.73 1.69 1.72 29.9M
2022-11-24 1.69 1.72 1.68 1.69 21.3M
2022-11-23 1.70 1.70 1.67 1.69 24.3M
2022-11-22 1.71 1.73 1.69 1.70 23.4M
2022-11-21 1.72 1.73 1.68 1.70 22.4M
2022-11-18 1.74 1.76 1.72 1.72 28.3M
2022-11-17 1.73 1.76 1.72 1.75 31.2M
2022-11-16 1.74 1.75 1.73 1.73 27.3M
2022-11-15 1.73 1.75 1.71 1.75 34.0M
2022-11-14 1.73 1.74 1.72 1.73 27.9M
2022-11-11 1.72 1.74 1.71 1.72 39.4M
2022-11-10 1.68 1.71 1.66 1.70 34.7M
2022-11-09 1.68 1.71 1.67 1.68 26.2M
2022-11-08 1.69 1.69 1.66 1.67 20.4M
2022-11-07 1.65 1.68 1.64 1.67 31.5M
2022-11-04 1.62 1.66 1.62 1.66 25.3M
2022-11-03 1.62 1.64 1.61 1.63 18.4M
2022-11-02 1.61 1.64 1.60 1.63 21.5M
2022-11-01 1.58 1.62 1.58 1.62 19.5M
2022-10-31 1.59 1.60 1.56 1.58 16.4M
2022-10-28 1.63 1.63 1.59 1.59 26.7M
2022-10-27 1.64 1.65 1.62 1.63 15.9M
2022-10-26 1.62 1.65 1.62 1.64 19.0M
2022-10-25 1.64 1.64 1.60 1.63 20.8M
2022-10-24 1.68 1.69 1.63 1.63 34.6M
2022-10-21 1.68 1.70 1.68 1.68 19.7M
2022-10-20 1.68 1.70 1.67 1.68 21.2M
2022-10-19 1.71 1.71 1.68 1.68 22.0M
2022-10-18 1.73 1.73 1.70 1.71 23.8M
2022-10-17 1.69 1.73 1.68 1.72 38.2M
2022-10-14 1.67 1.73 1.67 1.70 50.2M
2022-10-13 1.67 1.68 1.65 1.66 36.0M
2022-10-12 1.64 1.68 1.62 1.68 38.4M
2022-10-11 1.64 1.66 1.60 1.65 37.6M
2022-10-10 1.68 1.70 1.63 1.64 50.1M
2022-09-30 1.72 1.75 1.68 1.68 88.5M
2022-09-29 1.91 1.93 1.72 1.75 155.8M
2022-09-28 1.91 1.93 1.87 1.91 113.3M
2022-09-27 1.89 1.95 1.84 1.95 144.6M
2022-09-26 2.04 2.07 1.89 1.92 213.7M
2022-09-23 1.83 2.01 1.83 2.01 122.2M
2022-09-22 1.88 1.91 1.83 1.83 36.2M
2022-09-21 1.86 1.93 1.82 1.89 62.0M
2022-09-20 1.81 1.98 1.80 1.87 68.7M
2022-09-19 1.83 1.83 1.76 1.80 33.1M
2022-09-16 1.90 1.90 1.83 1.83 33.4M
2022-09-15 1.90 1.93 1.87 1.90 34.4M
2022-09-14 1.87 1.93 1.85 1.90 38.7M
2022-09-13 1.88 1.90 1.87 1.89 19.4M
2022-09-09 1.88 1.89 1.86 1.87 17.1M
2022-09-08 1.87 1.90 1.84 1.87 24.9M
2022-09-07 1.88 1.88 1.85 1.86 22.0M
2022-09-06 1.88 1.89 1.87 1.88 20.9M
2022-09-05 1.85 1.88 1.83 1.87 27.2M
2022-09-02 1.83 1.87 1.82 1.85 30.6M
2022-09-01 1.80 1.84 1.80 1.82 28.9M
2022-08-31 1.85 1.86 1.80 1.81 30.1M
2022-08-30 1.81 1.84 1.80 1.83 28.9M
2022-08-29 1.77 1.81 1.75 1.80 18.9M
2022-08-26 1.84 1.84 1.79 1.79 21.5M
2022-08-25 1.81 1.83 1.80 1.82 21.7M
2022-08-24 1.85 1.86 1.82 1.82 23.3M
2022-08-23 1.84 1.85 1.82 1.84 17.2M
2022-08-22 1.83 1.86 1.82 1.84 19.9M
2022-08-19 1.82 1.85 1.82 1.83 19.6M
2022-08-18 1.85 1.85 1.81 1.82 18.2M
2022-08-17 1.84 1.85 1.83 1.85 15.1M
2022-08-16 1.82 1.85 1.81 1.83 18.1M
2022-08-15 1.83 1.83 1.81 1.82 14.4M
2022-08-12 1.81 1.84 1.81 1.82 15.4M
2022-08-11 1.79 1.83 1.78 1.81 23.4M
2022-08-10 1.80 1.80 1.78 1.78 12.7M
2022-08-09 1.82 1.83 1.79 1.80 15.1M
2022-08-08 1.80 1.83 1.80 1.82 15.7M
2022-08-05 1.80 1.82 1.78 1.81 18.4M
2022-08-04 1.79 1.80 1.77 1.80 21.5M
2022-08-03 1.80 1.83 1.76 1.78 22.3M
2022-08-02 1.85 1.85 1.76 1.79 39.5M
2022-08-01 1.89 1.89 1.85 1.86 20.6M
2022-07-29 1.92 1.93 1.88 1.89 21.5M
2022-07-28 1.94 1.95 1.91 1.91 22.8M
2022-07-27 1.94 2.01 1.92 1.93 36.1M
2022-07-26 1.91 1.94 1.89 1.93 22.5M
2022-07-25 1.90 1.93 1.89 1.91 18.7M
2022-07-22 1.90 1.93 1.89 1.90 20.8M
2022-07-21 1.92 1.93 1.89 1.90 19.6M
2022-07-20 1.91 1.93 1.90 1.91 17.3M
2022-07-19 1.89 1.91 1.87 1.90 29.5M
2022-07-18 1.80 1.94 1.80 1.89 49.6M
2022-07-15 1.92 1.93 1.80 1.81 62.4M
2022-07-14 1.97 1.97 1.94 1.94 20.9M
2022-07-13 1.98 2.00 1.96 1.97 24.4M
2022-07-12 1.94 2.00 1.93 1.98 32.7M
2022-07-11 1.96 1.97 1.93 1.95 22.6M
2022-07-08 1.94 1.98 1.91 1.96 36.6M
2022-07-07 1.91 1.97 1.90 1.93 31.7M
2022-07-06 1.94 1.95 1.89 1.91 32.0M
2022-07-05 1.96 1.97 1.92 1.95 34.4M
2022-07-04 1.97 1.99 1.94 1.95 34.2M
2022-07-01 2.01 2.03 1.97 1.98 51.6M
2022-06-30 1.96 2.07 1.95 2.02 80.0M
2022-06-29 1.94 2.04 1.93 1.96 62.8M
2022-06-28 1.92 1.95 1.90 1.95 39.7M
2022-06-27 1.88 1.92 1.86 1.92 46.3M
2022-06-24 1.87 1.89 1.85 1.88 39.4M
2022-06-23 1.81 1.88 1.80 1.87 57.6M
2022-06-22 1.82 1.83 1.80 1.81 24.0M
2022-06-21 1.82 1.83 1.81 1.82 24.0M
2022-06-20 1.79 1.83 1.79 1.82 27.0M
2022-06-17 1.81 1.83 1.79 1.80 31.1M
2022-06-16 1.82 1.84 1.81 1.82 29.7M
2022-06-15 1.81 1.85 1.81 1.83 39.7M
2022-06-14 1.81 1.82 1.77 1.81 33.8M
2022-06-13 1.81 1.82 1.79 1.82 31.4M
2022-06-10 1.80 1.83 1.79 1.82 33.5M
2022-06-09 1.84 1.85 1.80 1.81 27.9M
2022-06-08 1.85 1.86 1.80 1.84 34.8M
2022-06-07 1.84 1.86 1.83 1.85 28.6M
2022-06-06 1.85 1.86 1.82 1.85 38.8M
2022-06-02 1.86 1.87 1.84 1.86 23.2M
2022-06-01 1.88 1.90 1.85 1.87 29.4M
2022-05-31 1.86 1.89 1.85 1.89 34.5M
2022-05-30 1.85 1.88 1.84 1.86 35.9M
2022-05-27 1.85 1.86 1.83 1.84 30.5M
2022-05-26 1.84 1.87 1.83 1.85 36.4M
2022-05-25 1.79 1.85 1.79 1.84 44.3M
2022-05-24 1.88 1.89 1.79 1.80 48.7M
2022-05-23 1.85 1.89 1.84 1.87 44.6M
2022-05-20 1.85 1.87 1.83 1.85 40.6M
2022-05-19 1.82 1.86 1.80 1.85 45.0M
2022-05-18 1.80 1.87 1.79 1.83 60.7M
2022-05-17 1.85 1.86 1.78 1.80 78.4M
2022-05-16 1.80 1.92 1.78 1.89 88.7M
2022-05-13 1.78 1.80 1.76 1.79 43.2M
2022-05-12 1.75 1.79 1.74 1.78 53.3M
2022-05-11 1.78 1.81 1.74 1.75 72.9M
2022-05-10 1.78 1.79 1.74 1.79 42.8M
2022-05-09 1.72 1.79 1.71 1.79 47.3M
2022-05-06 1.73 1.76 1.72 1.72 44.1M
2022-05-05 1.75 1.79 1.71 1.77 62.9M
2022-04-29 1.68 1.78 1.67 1.75 87.3M
2022-04-28 1.68 1.73 1.63 1.65 61.1M
2022-04-27 1.65 1.71 1.60 1.70 72.6M
2022-04-26 1.70 1.76 1.68 1.68 88.9M
2022-04-25 1.83 1.84 1.67 1.69 129.2M
2022-04-22 1.85 1.91 1.82 1.86 126.3M
2022-04-21 2.07 2.08 1.91 1.91 235.2M
2022-04-20 2.07 2.29 2.07 2.12 342.0M
2022-04-19 2.29 2.29 2.29 2.29 47.9M
2022-04-18 2.34 2.54 2.33 2.54 417.9M
2022-04-15 2.10 2.31 2.09 2.31 74.8M
2022-04-14 2.11 2.17 2.09 2.10 138.1M
2022-04-13 2.35 2.44 2.16 2.17 271.8M
2022-04-12 2.08 2.28 2.03 2.28 126.3M
2022-04-11 2.10 2.17 2.05 2.07 51.5M
2022-04-08 2.08 2.11 2.04 2.10 32.8M
2022-04-07 2.17 2.17 2.07 2.08 42.9M
2022-04-06 2.11 2.18 2.10 2.16 63.8M
2022-04-01 2.07 2.11 2.06 2.11 45.5M
2022-03-31 2.06 2.11 2.05 2.08 43.6M
2022-03-30 2.03 2.08 2.00 2.06 32.8M
2022-03-29 2.05 2.05 2.01 2.03 22.5M
2022-03-28 2.03 2.07 1.99 2.05 29.5M
2022-03-25 2.02 2.06 2.00 2.04 28.4M
2022-03-24 2.06 2.06 2.00 2.01 23.4M
2022-03-23 2.07 2.09 2.03 2.06 39.2M
2022-03-22 1.96 2.07 1.95 2.07 69.8M
2022-03-21 1.98 2.01 1.95 1.97 40.5M
2022-03-18 1.85 1.96 1.85 1.96 46.8M
2022-03-17 1.88 1.91 1.85 1.86 28.4M
2022-03-16 1.84 1.88 1.81 1.86 33.7M
2022-03-15 1.92 1.93 1.81 1.82 44.5M
2022-03-14 1.99 2.01 1.93 1.93 32.4M
2022-03-11 1.99 2.02 1.93 2.00 28.8M
2022-03-10 2.00 2.04 1.99 2.00 28.8M
2022-03-09 2.01 2.04 1.91 1.97 36.6M
2022-03-08 2.04 2.06 2.00 2.01 35.4M
2022-03-07 2.06 2.08 2.03 2.03 27.9M
2022-03-04 2.10 2.10 2.04 2.06 38.2M
2022-03-03 2.03 2.11 2.01 2.08 77.4M
2022-03-02 1.96 2.05 1.95 2.01 45.2M
2022-03-01 1.95 1.97 1.92 1.97 24.3M
2022-02-28 1.93 1.94 1.89 1.94 19.6M
2022-02-25 1.95 1.97 1.92 1.94 20.9M
2022-02-24 1.99 2.02 1.92 1.94 33.4M
2022-02-23 2.02 2.03 1.99 1.99 21.2M
2022-02-22 2.05 2.06 2.00 2.01 25.4M
2022-02-21 2.01 2.05 2.01 2.04 25.8M
2022-02-18 1.98 2.03 1.98 2.01 21.7M
2022-02-17 2.03 2.04 1.99 1.99 23.2M
2022-02-16 2.03 2.06 2.00 2.02 23.4M
2022-02-15 2.06 2.08 2.01 2.03 42.5M
2022-02-14 2.06 2.11 2.03 2.07 59.2M
2022-02-11 2.03 2.08 1.99 2.05 52.8M
2022-02-10 2.01 2.04 1.99 2.02 25.7M
2022-02-09 2.04 2.04 1.99 2.02 34.0M
2022-02-08 1.96 2.03 1.95 2.03 53.0M
2022-02-07 1.93 1.96 1.89 1.96 28.1M
2022-01-28 1.85 1.94 1.83 1.91 30.5M
2022-01-27 1.88 1.89 1.84 1.84 20.5M
2022-01-26 1.85 1.90 1.84 1.88 20.0M
2022-01-25 1.90 1.91 1.84 1.85 23.7M
2022-01-24 1.92 1.93 1.88 1.90 19.6M
2022-01-21 1.95 1.97 1.91 1.92 19.8M
2022-01-20 1.96 2.02 1.94 1.95 35.0M
2022-01-19 1.94 1.98 1.93 1.95 24.9M
2022-01-18 1.98 1.99 1.93 1.94 25.2M
2022-01-17 1.96 2.00 1.95 1.97 27.9M
2022-01-14 2.00 2.01 1.94 1.95 34.4M
2022-01-13 2.01 2.05 2.00 2.01 27.0M
2022-01-12 2.01 2.02 1.98 2.00 23.6M
2022-01-11 1.99 2.03 1.99 2.01 31.3M
2022-01-10 1.97 2.00 1.95 1.99 24.8M
2022-01-07 1.99 2.04 1.97 1.97 41.3M
2022-01-06 1.95 2.01 1.95 1.98 29.5M
2022-01-05 1.99 2.01 1.94 1.96 26.7M
2022-01-04 1.92 1.99 1.91 1.98 40.3M