华强科技

688151
🏛️ 中国 →
20.71
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 19.12 19.27 19.01 19.07 0.3M
2022-12-29 19.24 19.30 19.08 19.08 0.3M
2022-12-28 19.26 19.50 19.10 19.26 0.5M
2022-12-27 19.28 19.28 19.00 19.21 0.4M
2022-12-26 19.16 19.36 19.11 19.13 0.3M
2022-12-23 19.16 19.37 19.03 19.09 0.3M
2022-12-22 19.49 19.56 19.05 19.08 0.4M
2022-12-21 19.49 19.69 19.25 19.27 0.4M
2022-12-20 19.51 19.66 19.42 19.53 0.3M
2022-12-19 20.08 20.15 19.48 19.51 0.6M
2022-12-16 20.55 20.55 20.02 20.02 0.8M
2022-12-15 20.48 20.52 20.38 20.42 0.3M
2022-12-14 20.95 20.95 20.37 20.45 0.6M
2022-12-13 20.69 20.94 20.58 20.67 0.6M
2022-12-12 20.47 20.95 20.28 20.86 1.2M
2022-12-09 20.38 20.48 20.28 20.41 0.6M
2022-12-08 20.63 20.63 20.35 20.35 0.7M
2022-12-07 20.49 20.63 20.47 20.51 0.6M
2022-12-06 20.48 20.70 20.33 20.52 0.8M
2022-12-05 20.37 20.59 20.23 20.53 1.0M
2022-12-02 20.01 20.39 20.01 20.29 0.8M
2022-12-01 20.26 20.39 20.12 20.15 1.1M
2022-11-30 20.33 20.59 20.10 20.13 0.9M
2022-11-29 20.11 20.48 20.04 20.33 0.7M
2022-11-28 20.57 20.63 20.02 20.11 1.0M
2022-11-25 20.80 21.02 20.58 20.60 0.8M
2022-11-24 21.19 21.41 20.85 20.88 1.2M
2022-11-23 20.75 21.64 20.67 21.30 1.9M
2022-11-22 21.45 21.45 20.67 20.78 1.3M
2022-11-21 21.48 21.48 20.82 21.21 0.9M
2022-11-18 20.93 21.65 20.85 21.08 1.9M
2022-11-17 20.96 20.96 20.65 20.90 0.9M
2022-11-16 20.88 21.38 20.86 20.92 1.4M
2022-11-15 20.84 21.03 20.76 21.00 1.1M
2022-11-14 20.47 20.95 20.36 20.93 1.6M
2022-11-11 20.79 20.86 20.45 20.46 1.3M
2022-11-10 20.26 20.61 20.18 20.37 1.2M
2022-11-09 20.25 20.47 20.25 20.36 0.6M
2022-11-08 20.39 20.48 20.13 20.25 0.8M
2022-11-07 20.60 20.72 20.38 20.48 0.8M
2022-11-04 20.41 20.77 20.40 20.57 1.0M
2022-11-03 20.40 20.59 20.28 20.52 0.7M
2022-11-02 20.06 20.84 19.85 20.49 1.4M
2022-11-01 19.63 20.10 19.61 20.06 1.3M
2022-10-31 19.01 19.95 18.94 19.63 1.5M
2022-10-28 19.94 20.00 18.92 19.11 2.4M
2022-10-27 20.88 20.88 20.40 20.41 0.8M
2022-10-26 20.03 20.82 19.88 20.63 1.5M
2022-10-25 20.52 20.54 19.87 20.00 1.1M
2022-10-24 20.35 21.12 20.35 20.55 1.9M
2022-10-21 20.27 20.52 19.88 20.27 1.2M
2022-10-20 20.21 20.56 20.16 20.25 0.9M
2022-10-19 20.73 20.89 20.24 20.28 1.2M
2022-10-18 21.00 21.07 20.54 20.80 1.3M
2022-10-17 20.40 21.18 20.40 21.04 1.8M
2022-10-14 20.25 20.92 20.07 20.59 2.1M
2022-10-13 19.86 20.31 19.81 19.97 1.2M
2022-10-12 19.79 20.00 19.44 19.97 1.2M
2022-10-11 19.16 20.23 19.12 20.03 1.5M
2022-10-10 18.99 20.11 18.88 19.68 1.9M
2022-09-30 18.64 18.80 18.50 18.51 0.6M
2022-09-29 19.33 19.33 18.59 18.64 0.6M
2022-09-28 19.28 19.53 18.85 18.85 0.5M
2022-09-27 19.10 19.46 19.09 19.36 0.5M
2022-09-26 19.75 19.82 19.03 19.10 0.5M
2022-09-23 19.86 20.11 19.60 19.76 0.5M
2022-09-22 19.60 20.11 19.60 19.86 0.6M
2022-09-21 19.72 19.88 19.40 19.85 0.6M
2022-09-20 19.69 19.87 19.66 19.73 0.3M
2022-09-19 20.04 20.25 19.61 19.61 0.6M
2022-09-16 20.55 20.65 20.02 20.04 0.7M
2022-09-15 21.01 21.15 20.23 20.50 0.9M
2022-09-14 20.88 21.07 20.58 20.98 0.6M
2022-09-13 20.80 21.20 20.80 20.99 0.6M
2022-09-09 20.80 20.80 20.57 20.79 0.5M
2022-09-08 20.98 21.08 20.72 20.76 0.6M
2022-09-07 20.95 21.23 20.79 20.95 0.8M
2022-09-06 20.71 20.97 20.71 20.84 0.7M
2022-09-05 20.71 20.89 20.61 20.70 0.5M
2022-09-02 20.70 21.05 20.61 20.78 0.7M
2022-09-01 20.50 20.86 20.50 20.63 0.8M
2022-08-31 22.03 22.03 20.45 20.68 3.2M
2022-08-30 22.54 22.74 22.38 22.48 0.5M
2022-08-29 22.53 22.76 22.31 22.55 0.5M
2022-08-26 22.56 22.76 22.48 22.53 0.5M
2022-08-25 22.71 22.88 22.26 22.56 0.8M
2022-08-24 23.50 23.63 22.71 22.71 1.5M
2022-08-23 23.71 23.85 23.45 23.46 0.9M
2022-08-22 23.85 23.91 23.55 23.72 1.1M
2022-08-19 24.43 24.83 23.93 23.95 1.9M
2022-08-18 24.00 24.86 23.83 24.51 2.4M
2022-08-17 24.11 24.15 23.85 24.00 1.1M
2022-08-16 23.94 24.38 23.94 24.11 0.9M
2022-08-15 24.00 24.19 23.85 24.08 1.1M
2022-08-12 24.52 24.64 24.00 24.04 2.4M
2022-08-11 24.70 24.94 24.63 24.70 1.9M
2022-08-10 24.35 25.06 24.24 24.75 2.7M
2022-08-09 24.50 24.50 23.98 24.35 1.8M
2022-08-08 24.34 24.57 24.14 24.46 1.8M
2022-08-05 24.39 24.41 23.85 24.35 2.5M
2022-08-04 24.69 24.90 23.94 24.33 2.8M
2022-08-03 23.83 25.28 23.55 24.57 5.3M
2022-08-02 24.41 24.68 23.32 23.60 2.8M
2022-08-01 23.57 24.65 23.57 24.37 2.5M
2022-07-29 24.00 24.00 23.51 23.57 1.2M
2022-07-28 23.68 24.13 23.58 23.95 1.9M
2022-07-27 23.27 23.73 23.10 23.64 1.1M
2022-07-26 23.08 23.20 22.91 23.15 0.6M
2022-07-25 23.41 23.60 22.97 23.08 0.7M
2022-07-22 23.49 23.80 23.16 23.30 1.1M
2022-07-21 23.65 23.85 23.38 23.60 1.2M
2022-07-20 23.24 23.82 23.13 23.66 1.5M
2022-07-19 23.01 23.24 22.86 23.17 1.2M
2022-07-18 22.34 22.82 22.31 22.78 0.8M
2022-07-15 22.52 22.85 22.26 22.28 0.8M
2022-07-14 22.33 22.85 22.22 22.66 0.9M
2022-07-13 22.26 22.45 22.16 22.33 0.6M
2022-07-12 22.81 22.88 22.22 22.22 1.1M
2022-07-11 23.33 23.35 22.60 22.78 1.4M
2022-07-08 23.27 23.66 23.10 23.32 1.0M
2022-07-07 23.36 23.57 23.25 23.26 1.0M
2022-07-06 23.68 23.75 23.28 23.42 1.0M
2022-07-05 23.79 24.05 23.61 23.68 1.5M
2022-07-04 23.68 23.83 23.43 23.79 1.2M
2022-07-01 24.03 24.13 23.53 23.57 1.3M
2022-06-30 23.87 24.16 23.80 23.87 1.2M
2022-06-29 24.67 24.67 23.81 23.87 2.1M
2022-06-28 24.16 24.77 24.12 24.67 1.9M
2022-06-27 24.50 24.50 24.13 24.17 1.4M
2022-06-24 24.35 24.57 24.10 24.34 2.1M
2022-06-23 23.40 24.10 23.33 24.07 1.9M
2022-06-22 24.16 24.33 23.41 23.56 1.6M
2022-06-21 24.20 24.60 23.85 24.12 2.1M
2022-06-20 24.14 24.38 23.91 23.95 2.0M
2022-06-17 23.60 24.49 23.53 24.13 2.5M
2022-06-16 23.35 23.97 23.35 23.76 1.8M
2022-06-15 23.55 23.99 23.40 23.41 2.2M
2022-06-14 23.80 23.85 23.08 23.63 2.0M
2022-06-13 23.75 24.32 23.75 23.98 1.6M
2022-06-10 23.53 24.49 23.41 24.07 2.0M
2022-06-09 24.67 24.78 23.58 23.59 2.6M
2022-06-08 25.52 25.58 24.06 24.65 3.8M
2022-06-07 25.53 26.10 25.15 25.40 3.4M
2022-06-06 25.46 26.46 25.40 25.92 6.7M
2022-06-02 24.41 26.17 24.33 25.77 5.6M
2022-06-01 23.83 24.60 23.69 24.33 3.6M
2022-05-31 22.21 24.99 22.09 23.93 4.9M
2022-05-30 21.80 22.44 21.64 22.34 1.4M
2022-05-27 22.00 22.15 21.61 21.80 1.1M
2022-05-26 21.58 22.22 21.31 21.90 1.4M
2022-05-25 21.35 21.64 21.21 21.56 0.7M
2022-05-24 22.64 22.80 21.31 21.41 1.8M
2022-05-23 22.20 22.55 21.98 22.53 1.6M
2022-05-20 21.77 22.00 21.71 21.97 0.9M
2022-05-19 21.62 21.66 21.26 21.60 0.8M
2022-05-18 21.76 21.98 21.54 21.72 0.8M
2022-05-17 21.81 21.84 21.35 21.56 0.9M
2022-05-16 22.02 22.38 21.84 21.84 0.8M
2022-05-13 22.22 22.40 21.80 21.92 0.7M
2022-05-12 22.01 22.27 21.85 22.07 0.9M
2022-05-11 22.00 22.67 21.99 22.11 1.5M
2022-05-10 21.52 22.12 21.46 21.99 1.0M
2022-05-09 21.40 22.17 21.40 21.80 1.0M
2022-05-06 21.50 21.74 21.21 21.39 1.2M
2022-05-05 21.70 22.09 21.35 21.87 1.9M
2022-04-29 20.91 22.22 20.91 22.15 1.7M
2022-04-28 21.00 21.50 20.71 20.96 1.2M
2022-04-27 20.50 21.17 20.06 21.16 1.4M
2022-04-26 21.52 21.98 20.55 20.59 1.4M
2022-04-25 23.60 23.60 21.31 21.35 2.0M
2022-04-22 24.10 24.10 23.61 23.82 1.2M
2022-04-21 25.15 25.50 24.06 24.10 1.3M
2022-04-20 25.57 25.85 25.17 25.19 0.7M
2022-04-19 25.69 25.92 25.48 25.61 0.7M
2022-04-18 25.11 25.82 25.10 25.77 0.9M
2022-04-15 25.60 25.77 25.10 25.41 1.0M
2022-04-14 25.55 25.99 25.43 25.60 1.1M
2022-04-13 25.67 26.15 25.20 25.55 0.8M
2022-04-12 25.45 25.75 25.16 25.68 0.9M
2022-04-11 26.79 26.98 25.25 25.45 1.7M
2022-04-08 27.22 27.45 26.59 26.75 1.1M
2022-04-07 27.55 27.88 27.22 27.22 1.1M
2022-04-06 27.30 27.69 27.30 27.55 0.9M
2022-04-01 27.25 27.41 26.95 27.30 1.1M
2022-03-31 27.50 27.69 27.30 27.31 1.2M
2022-03-30 27.33 27.72 27.28 27.55 1.0M
2022-03-29 27.75 28.18 27.25 27.28 1.4M
2022-03-28 28.02 28.02 27.36 27.75 1.3M
2022-03-25 28.15 28.41 28.00 28.02 1.0M
2022-03-24 28.66 28.66 28.05 28.10 1.3M
2022-03-23 28.73 28.97 28.55 28.66 1.1M
2022-03-22 29.54 29.54 28.63 28.73 1.2M
2022-03-21 29.00 29.45 28.74 29.15 1.5M
2022-03-18 28.85 28.96 28.51 28.80 1.5M
2022-03-17 28.65 29.72 28.51 28.93 2.6M
2022-03-16 28.09 28.39 27.05 28.17 2.3M
2022-03-15 29.51 29.53 27.30 27.76 2.4M
2022-03-14 30.10 30.44 29.53 29.53 1.7M
2022-03-11 29.13 30.18 28.55 30.10 2.3M
2022-03-10 29.53 30.10 29.22 29.43 2.0M
2022-03-09 30.09 30.48 28.18 29.04 2.8M
2022-03-08 31.65 32.06 30.19 30.21 3.6M
2022-03-07 32.91 33.15 31.71 31.80 4.2M
2022-03-04 33.02 34.77 33.00 33.31 6.3M
2022-03-03 32.79 32.95 32.10 32.28 2.2M
2022-03-02 33.18 33.23 32.50 32.62 1.8M
2022-03-01 33.06 33.43 32.81 33.16 2.1M
2022-02-28 32.74 33.75 32.62 33.35 3.3M
2022-02-25 32.51 33.03 32.51 32.58 2.8M
2022-02-24 32.30 33.67 32.30 33.20 5.4M
2022-02-23 31.97 32.49 31.80 32.30 2.1M
2022-02-22 31.80 32.16 31.40 31.98 2.0M
2022-02-21 31.58 31.93 31.58 31.78 1.1M
2022-02-18 31.70 31.78 31.43 31.65 1.3M
2022-02-17 31.82 32.18 31.68 31.86 1.7M
2022-02-16 31.95 31.95 31.66 31.67 1.2M
2022-02-15 31.08 31.77 31.08 31.74 1.1M
2022-02-14 30.96 31.54 30.88 31.31 0.8M
2022-02-11 31.90 31.90 30.98 31.15 1.6M
2022-02-10 32.01 32.24 31.75 31.90 1.4M
2022-02-09 32.14 32.30 31.88 32.25 1.2M
2022-02-08 32.25 32.25 31.62 32.04 1.2M
2022-02-07 31.21 32.10 31.21 31.83 1.4M
2022-01-28 31.20 31.55 30.86 31.06 1.6M
2022-01-27 32.81 32.97 31.10 31.14 2.5M
2022-01-26 33.00 33.14 32.60 32.98 1.7M
2022-01-25 33.60 34.24 32.78 32.80 2.6M
2022-01-24 33.75 33.99 33.65 33.70 1.6M
2022-01-21 35.12 35.21 33.85 34.00 3.8M
2022-01-20 35.52 35.69 35.10 35.12 3.3M
2022-01-19 35.81 35.87 35.43 35.54 3.1M
2022-01-18 36.39 36.59 35.69 35.92 4.7M
2022-01-17 36.68 37.47 36.41 36.68 4.9M
2022-01-14 35.55 37.45 35.55 36.68 7.3M
2022-01-13 36.49 36.49 35.61 35.65 3.7M
2022-01-12 36.08 36.40 35.98 36.32 3.1M
2022-01-11 36.60 36.82 35.88 35.98 4.4M
2022-01-10 35.86 36.43 35.56 36.33 3.5M
2022-01-07 35.55 36.19 35.53 35.65 3.5M
2022-01-06 35.36 35.69 35.36 35.53 2.4M
2022-01-05 36.47 36.48 35.32 35.50 4.5M
2022-01-04 36.30 36.83 36.15 36.46 3.6M