华勤技术

603296
🏛️ 中国 →
104.55
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
09:30 102.08 102.50 99.79 99.82 2,152.9K
09:35 100.00 100.51 99.30 99.80 1,396.7K
09:40 99.59 100.18 99.32 99.70 965.7K
09:45 99.68 100.28 99.68 100.14 697.0K
09:50 100.13 101.06 99.98 100.45 820.4K
09:55 100.30 100.45 99.92 100.08 457.7K
10:00 100.08 100.08 99.38 99.69 474.5K
10:05 99.71 99.86 99.04 99.04 555.5K
10:10 99.04 99.28 98.64 98.94 906.2K
10:15 99.00 99.08 98.61 98.61 309.5K
10:20 98.62 98.77 97.90 98.02 725.2K
10:25 98.00 98.00 97.30 97.64 965.2K
10:30 97.69 97.70 96.80 97.37 972.1K
10:35 97.36 98.05 97.36 97.74 574.6K
10:40 97.88 98.42 97.30 98.42 461.8K
10:45 98.24 98.35 97.68 97.74 437.8K
10:50 97.70 97.82 97.53 97.72 229.9K
10:55 97.72 97.72 97.31 97.66 156.5K
11:00 97.70 97.72 97.40 97.60 180.4K
11:05 97.63 97.66 97.26 97.33 234.2K
11:10 97.30 97.60 97.20 97.20 219.9K
11:15 97.19 97.34 96.97 97.34 400.3K
11:20 97.41 97.59 96.75 96.78 387.1K
11:25 96.77 96.77 96.21 96.27 482.5K
13:00 96.27 97.66 96.24 97.07 484.5K
13:05 97.06 97.59 96.96 97.56 353.7K
13:10 97.56 98.40 97.48 97.74 386.9K
13:15 97.74 97.93 97.44 97.54 213.5K
13:20 97.54 98.14 97.54 98.14 212.1K
13:25 98.14 98.50 98.11 98.11 275.1K
13:30 98.01 98.42 97.94 98.00 243.9K
13:35 97.94 98.00 97.58 97.61 230.4K
13:40 97.56 97.63 97.33 97.33 139.2K
13:45 97.32 97.47 97.20 97.33 231.7K
13:50 97.32 97.32 96.99 97.31 190.2K
13:55 97.21 97.50 97.07 97.20 162.1K
14:00 97.20 97.21 96.60 96.65 235.2K
14:05 96.66 97.21 96.59 97.15 231.1K
14:10 97.15 97.33 96.91 96.91 163.2K
14:15 96.91 97.99 96.91 97.89 230.8K
14:20 97.82 97.88 97.29 97.63 202.5K
14:25 97.63 98.18 97.59 98.18 174.7K
14:30 98.17 98.27 97.84 98.13 395.2K
14:35 98.13 98.24 97.91 97.96 217.4K
14:40 97.97 98.47 97.95 98.45 527.3K
14:45 98.45 98.99 98.44 98.97 539.0K
14:50 99.01 99.07 98.63 98.72 495.5K
14:55 98.61 98.70 98.50 98.51 194.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 107.81 109.90 104.31 104.55 20.6M
2025-09-25 102.77 111.03 101.50 107.80 32.7M
2025-09-24 97.51 101.88 96.20 100.94 20.3M
2025-09-23 102.08 102.68 96.15 98.51 22.1M
2025-09-22 97.93 103.50 96.25 101.98 31.2M
2025-09-19 96.25 98.85 94.40 97.93 28.1M
2025-09-18 93.50 97.58 92.01 94.28 25.2M
2025-09-17 93.00 94.21 91.21 93.88 17.9M
2025-09-16 89.85 95.56 89.41 94.18 22.8M
2025-09-15 93.22 93.43 89.10 89.85 25.2M
2025-09-12 90.61 97.88 90.01 94.58 28.0M
2025-09-11 84.48 92.59 83.62 92.16 27.1M
2025-09-10 83.51 85.56 82.92 84.24 10.6M
2025-09-09 85.70 85.70 82.52 83.22 10.1M
2025-09-08 88.50 88.50 85.20 85.87 13.6M
2025-09-05 83.90 88.55 82.93 88.00 17.1M
2025-09-04 89.58 90.30 82.51 83.78 16.9M
2025-09-03 90.99 91.46 88.66 89.20 12.7M
2025-09-02 95.00 95.86 90.00 90.82 20.2M
2025-09-01 103.26 103.50 95.52 96.11 23.3M
2025-08-29 96.25 99.44 94.20 98.35 18.8M
2025-08-28 96.00 96.35 92.55 96.06 18.8M
2025-08-27 95.09 99.82 94.79 95.94 16.0M
2025-08-26 94.00 96.35 93.20 94.79 12.7M
2025-08-25 97.40 98.00 92.67 94.64 19.4M
2025-08-22 93.60 95.75 91.68 95.22 19.4M
2025-08-21 91.00 97.45 90.60 93.94 22.0M
2025-08-20 85.00 90.66 83.66 90.30 15.6M
2025-08-19 87.21 87.44 85.11 86.51 9.9M
2025-08-18 85.86 88.00 84.30 86.75 13.7M
2025-08-15 84.60 86.95 84.10 85.41 11.6M
2025-08-14 85.00 87.48 84.10 84.70 12.3M
2025-08-13 83.49 85.39 82.40 85.20 13.1M
2025-08-12 83.10 85.06 82.16 83.19 8.7M
2025-08-11 79.52 83.57 79.49 82.96 14.1M
2025-08-08 79.65 80.24 79.06 79.31 5.7M
2025-08-07 80.24 81.90 79.60 79.78 8.7M
2025-08-06 79.71 80.79 79.61 80.22 7.7M
2025-08-05 80.88 81.10 79.51 80.07 7.4M
2025-08-04 79.00 80.59 78.96 80.29 7.2M
2025-08-01 81.98 82.41 79.81 80.39 10.5M
2025-07-31 84.55 86.99 81.95 82.45 15.4M
2025-07-30 85.78 86.50 84.22 84.75 11.9M
2025-07-29 81.79 86.22 80.83 85.78 17.8M
2025-07-28 80.00 82.62 78.68 81.79 16.9M
2025-07-25 83.80 84.17 83.20 83.80 6.9M
2025-07-24 84.15 84.66 81.78 83.61 12.3M
2025-07-23 83.90 84.20 82.75 83.84 8.1M
2025-07-22 85.82 86.94 83.94 84.34 11.4M
2025-07-21 87.18 87.22 84.68 85.84 10.4M
2025-07-18 90.76 90.99 86.68 87.18 12.4M
2025-07-17 88.60 90.90 88.12 90.60 10.5M
2025-07-16 91.08 91.31 88.88 89.17 12.0M
2025-07-15 85.88 92.10 85.55 91.09 23.0M
2025-07-14 82.20 85.28 82.20 84.19 14.0M
2025-07-11 83.18 83.48 79.80 80.27 16.0M
2025-07-10 84.74 84.98 82.00 83.88 8.8M
2025-07-09 85.63 86.30 83.50 83.94 9.7M
2025-07-08 83.27 88.40 82.52 86.49 15.6M
2025-07-07 82.47 83.26 81.03 83.17 8.0M
2025-07-04 84.39 84.43 82.55 82.89 10.1M
2025-07-03 78.34 85.56 77.79 84.43 23.7M
2025-07-02 79.31 79.31 77.51 77.78 7.4M
2025-07-01 79.99 81.15 78.69 79.43 9.1M
2025-06-30 75.24 81.50 75.23 80.68 16.6M
2025-06-27 75.32 75.90 73.10 75.27 11.0M
2025-06-26 74.98 76.91 74.60 74.84 11.8M
2025-06-25 71.82 74.73 71.82 74.50 15.5M
2025-06-24 68.72 71.10 68.67 70.90 9.0M
2025-06-23 67.34 69.08 67.10 68.45 4.5M
2025-06-20 68.90 69.32 67.70 68.26 4.9M
2025-06-19 69.60 70.15 68.51 68.87 4.9M
2025-06-18 68.25 70.65 67.80 69.87 8.1M
2025-06-17 69.44 69.79 68.05 68.25 6.9M
2025-06-16 68.56 70.29 68.44 69.29 5.4M
2025-06-13 70.00 70.95 68.45 68.68 7.9M
2025-06-12 69.90 71.71 69.21 70.99 7.2M
2025-06-11 70.21 71.98 69.88 69.94 6.4M
2025-06-10 72.13 72.68 69.58 70.24 9.3M
2025-06-09 71.21 72.50 70.79 72.12 8.4M
2025-06-06 70.78 71.98 70.20 70.77 11.2M
2025-06-05 68.46 71.60 68.06 71.09 16.7M
2025-06-04 66.77 68.08 66.77 67.70 6.1M
2025-06-03 65.89 67.17 65.88 66.76 4.9M
2025-05-30 67.50 67.52 65.00 66.31 8.1M
2025-05-29 66.57 68.55 66.52 68.18 8.2M
2025-05-28 67.00 67.33 66.15 66.39 4.7M
2025-05-27 68.45 68.45 66.38 66.75 7.5M
2025-05-26 68.00 68.87 67.57 68.44 6.3M
2025-05-23 68.45 69.98 68.07 68.20 8.9M
2025-05-22 69.24 69.86 68.50 68.70 9.9M
2025-05-21 71.10 71.13 69.60 69.81 9.1M
2025-05-20 71.83 71.86 69.97 70.75 10.7M
2025-05-19 73.80 73.80 69.85 71.45 15.8M
2025-05-16 69.93 75.39 69.91 73.96 22.8M
2025-05-15 73.88 73.88 70.38 70.43 13.1M
2025-05-14 73.44 75.05 73.29 73.89 11.4M
2025-05-13 76.20 76.30 73.01 73.19 15.6M
2025-05-12 75.50 77.97 73.80 75.37 21.6M
2025-05-09 72.88 74.78 70.78 72.86 18.1M
2025-05-08 70.93 73.13 70.70 71.99 15.2M
2025-05-07 73.20 73.50 69.50 70.32 15.9M
2025-05-06 68.00 71.45 67.06 71.24 18.3M
2025-04-30 65.12 66.66 64.28 66.00 9.8M
2025-04-29 64.78 65.43 63.69 64.64 6.5M
2025-04-28 66.50 66.79 64.33 64.42 9.1M
2025-04-25 65.38 67.63 65.38 66.35 13.9M
2025-04-24 65.60 66.47 64.00 64.18 13.4M
2025-04-23 62.90 65.05 62.90 64.37 14.6M
2025-04-22 62.44 62.97 61.47 61.51 7.7M
2025-04-21 61.70 62.96 61.40 62.64 8.8M
2025-04-18 60.80 62.69 60.25 62.06 10.8M
2025-04-17 60.88 62.20 60.60 60.71 16.3M
2025-04-16 62.00 63.80 61.15 61.50 24.3M
2025-04-15 68.40 69.64 66.18 67.94 13.0M
2025-04-14 70.10 70.79 67.74 69.33 16.6M
2025-04-11 65.00 68.88 63.23 68.10 23.5M
2025-04-10 64.53 64.53 64.00 64.53 10.7M
2025-04-09 57.88 60.22 55.50 58.66 23.3M
2025-04-08 64.60 64.60 58.22 58.70 23.2M
2025-04-07 64.88 65.98 64.69 64.69 5.4M
2025-04-03 75.27 76.46 70.99 71.88 15.0M
2025-04-02 77.58 78.32 77.00 77.43 3.4M
2025-04-01 80.53 80.75 77.62 77.73 6.1M
2025-03-31 78.00 80.88 78.00 80.08 7.5M
2025-03-28 79.11 80.76 78.24 78.34 4.2M
2025-03-27 78.99 80.35 78.63 79.23 5.5M
2025-03-26 76.30 79.79 76.17 79.30 9.7M
2025-03-25 79.00 79.53 76.09 76.39 7.6M
2025-03-24 79.19 80.19 77.78 78.94 6.2M
2025-03-21 80.00 80.43 78.50 78.95 6.3M
2025-03-20 80.50 81.47 79.70 80.37 6.5M
2025-03-19 81.89 82.68 80.88 81.69 5.9M
2025-03-18 83.45 83.45 80.90 82.67 9.6M
2025-03-17 82.95 84.00 81.21 83.46 9.1M
2025-03-14 78.80 82.33 78.80 81.88 9.9M
2025-03-13 83.30 83.30 79.30 79.56 13.9M
2025-03-12 86.57 86.60 82.60 83.40 13.6M
2025-03-11 82.21 86.50 82.10 85.77 9.5M
2025-03-10 85.34 85.34 82.80 84.34 8.1M
2025-03-07 85.00 86.20 83.66 84.74 11.7M
2025-03-06 85.45 87.66 84.73 85.05 18.5M
2025-03-05 82.20 84.19 81.78 83.66 12.1M
2025-03-04 81.50 82.30 78.63 82.20 22.2M
2025-03-03 87.50 87.54 82.31 83.63 19.3M
2025-02-28 90.67 90.67 86.33 88.26 16.0M
2025-02-27 94.72 94.89 89.90 91.58 14.4M
2025-02-26 95.77 96.50 93.10 94.58 12.2M
2025-02-25 97.98 99.49 94.66 95.77 16.6M
2025-02-24 103.50 105.98 99.60 100.09 19.3M
2025-02-21 95.00 100.91 95.00 100.91 16.3M
2025-02-20 89.99 93.60 89.50 91.74 12.7M
2025-02-19 87.68 90.44 87.64 89.94 9.9M
2025-02-18 89.76 90.91 86.85 88.67 12.8M
2025-02-17 95.87 95.89 88.10 92.31 21.0M
2025-02-14 86.01 87.33 85.00 87.17 9.9M
2025-02-13 89.00 89.13 85.09 86.98 10.3M
2025-02-12 82.62 89.57 82.62 89.57 15.6M
2025-02-11 77.70 82.28 77.69 81.43 11.0M
2025-02-10 77.87 79.00 75.92 77.71 10.7M
2025-02-07 78.79 81.20 77.38 79.38 12.4M
2025-02-06 77.63 81.83 76.91 78.70 14.0M
2025-02-05 77.00 79.50 76.65 78.00 14.0M
2025-01-27 79.43 79.50 74.47 74.51 7.7M
2025-01-24 78.80 79.65 77.31 78.71 7.7M
2025-01-23 80.80 80.91 77.55 78.24 9.1M
2025-01-22 75.21 80.48 75.21 79.65 16.3M
2025-01-21 71.91 77.77 71.80 75.55 16.4M
2025-01-20 72.00 73.30 70.17 71.91 11.7M
2025-01-17 70.88 74.50 70.69 71.59 9.0M
2025-01-16 69.40 72.83 69.40 71.35 18.5M
2025-01-15 72.99 72.99 68.26 69.24 12.0M
2025-01-14 67.27 71.50 65.68 71.50 10.5M
2025-01-13 68.07 69.50 66.60 67.22 6.4M
2025-01-10 69.10 71.12 68.68 68.87 6.1M
2025-01-09 70.37 72.20 70.05 70.38 7.4M
2025-01-08 71.36 72.71 68.78 70.75 10.3M
2025-01-07 68.71 72.29 68.71 71.99 12.9M
2025-01-06 67.23 69.82 66.88 69.24 12.4M
2025-01-03 70.88 71.50 66.00 67.38 12.6M
2025-01-02 70.50 73.50 69.00 70.30 17.0M