惠天热电

000692
🏛️ 中国 →
3.50
最后更新: 2025-09-29
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 3.37 3.41 3.31 3.40 5.1M
2022-12-29 3.38 3.42 3.34 3.35 4.6M
2022-12-28 3.38 3.45 3.34 3.38 6.2M
2022-12-27 3.40 3.40 3.33 3.38 3.3M
2022-12-26 3.33 3.40 3.29 3.38 5.7M
2022-12-23 3.29 3.36 3.28 3.32 5.0M
2022-12-22 3.40 3.43 3.28 3.32 6.5M
2022-12-21 3.43 3.47 3.40 3.40 4.7M
2022-12-20 3.43 3.47 3.38 3.44 4.9M
2022-12-19 3.54 3.55 3.40 3.43 8.4M
2022-12-16 3.52 3.57 3.52 3.53 4.8M
2022-12-15 3.58 3.59 3.54 3.56 4.8M
2022-12-14 3.62 3.63 3.55 3.59 7.1M
2022-12-13 3.58 3.68 3.58 3.63 8.8M
2022-12-12 3.60 3.66 3.57 3.58 6.7M
2022-12-09 3.68 3.71 3.63 3.64 8.7M
2022-12-08 3.72 3.74 3.69 3.69 7.7M
2022-12-07 3.72 3.78 3.70 3.72 10.3M
2022-12-06 3.78 3.78 3.71 3.72 10.5M
2022-12-05 3.76 3.79 3.71 3.76 15.1M
2022-12-02 3.78 3.79 3.72 3.74 14.4M
2022-12-01 3.82 3.91 3.77 3.82 26.6M
2022-11-30 3.77 4.09 3.72 3.87 43.9M
2022-11-29 3.74 3.78 3.68 3.72 22.2M
2022-11-28 3.58 3.84 3.53 3.79 32.6M
2022-11-25 3.56 3.72 3.50 3.63 17.1M
2022-11-24 3.56 3.60 3.50 3.54 9.8M
2022-11-23 3.52 3.56 3.44 3.51 9.9M
2022-11-22 3.57 3.61 3.47 3.51 9.6M
2022-11-21 3.65 3.65 3.53 3.55 10.4M
2022-11-18 3.72 3.73 3.62 3.65 9.9M
2022-11-17 3.70 3.76 3.66 3.73 9.8M
2022-11-16 3.65 3.72 3.65 3.70 10.6M
2022-11-15 3.59 3.65 3.59 3.65 6.9M
2022-11-14 3.66 3.67 3.57 3.59 8.4M
2022-11-11 3.69 3.72 3.63 3.64 9.7M
2022-11-10 3.66 3.69 3.61 3.66 8.3M
2022-11-09 3.66 3.71 3.64 3.66 7.2M
2022-11-08 3.69 3.71 3.62 3.66 6.9M
2022-11-07 3.58 3.70 3.57 3.69 8.4M
2022-11-04 3.54 3.60 3.52 3.57 5.4M
2022-11-03 3.53 3.57 3.50 3.52 4.6M
2022-11-02 3.55 3.59 3.52 3.56 5.5M
2022-11-01 3.51 3.57 3.50 3.56 4.5M
2022-10-31 3.46 3.57 3.44 3.50 8.3M
2022-10-28 3.58 3.61 3.40 3.40 9.8M
2022-10-27 3.66 3.72 3.60 3.61 5.2M
2022-10-26 3.63 3.71 3.62 3.65 6.7M
2022-10-25 3.61 3.65 3.53 3.63 5.6M
2022-10-24 3.68 3.74 3.58 3.61 7.4M
2022-10-21 3.68 3.74 3.65 3.68 6.2M
2022-10-20 3.70 3.75 3.67 3.68 5.5M
2022-10-19 3.80 3.81 3.72 3.73 5.7M
2022-10-18 3.82 3.87 3.79 3.82 7.4M
2022-10-17 3.83 3.85 3.70 3.81 7.8M
2022-10-14 3.74 3.85 3.74 3.80 6.9M
2022-10-13 3.79 3.79 3.72 3.73 6.9M
2022-10-12 3.75 3.78 3.60 3.75 7.5M
2022-10-11 3.69 3.74 3.57 3.72 8.2M
2022-10-10 3.75 3.83 3.64 3.68 7.0M
2022-09-30 3.82 3.88 3.73 3.75 4.9M
2022-09-29 3.92 3.99 3.76 3.79 15.1M
2022-09-28 3.92 4.27 3.92 3.97 20.2M
2022-09-27 3.85 3.98 3.84 3.93 6.5M
2022-09-26 4.01 4.03 3.85 3.86 8.3M
2022-09-23 4.17 4.18 3.98 3.98 7.7M
2022-09-22 4.19 4.25 4.11 4.14 6.9M
2022-09-21 4.20 4.26 4.15 4.23 6.3M
2022-09-20 4.09 4.25 4.07 4.21 9.6M
2022-09-19 4.11 4.18 3.97 4.05 8.6M
2022-09-16 4.21 4.25 4.08 4.08 7.8M
2022-09-15 4.40 4.43 4.18 4.25 11.4M
2022-09-14 4.30 4.35 4.27 4.32 7.4M
2022-09-13 4.42 4.48 4.33 4.36 10.3M
2022-09-09 4.50 4.54 4.40 4.43 8.8M
2022-09-08 4.52 4.59 4.47 4.50 11.2M
2022-09-07 4.63 4.63 4.49 4.54 12.3M
2022-09-06 4.55 4.63 4.48 4.57 16.5M
2022-09-05 4.47 4.64 4.41 4.58 20.4M
2022-09-02 4.26 4.48 4.26 4.45 20.0M
2022-09-01 4.33 4.38 4.22 4.23 13.1M
2022-08-31 4.47 4.47 4.30 4.33 18.8M
2022-08-30 4.40 4.55 4.32 4.51 28.2M
2022-08-29 4.21 4.45 4.15 4.37 22.6M
2022-08-26 4.44 4.55 4.30 4.31 36.3M
2022-08-25 4.66 4.80 4.45 4.55 44.8M
2022-08-24 4.76 4.88 4.52 4.57 64.6M
2022-08-23 5.02 5.30 5.02 5.02 90.8M
2022-08-22 5.37 5.67 5.25 5.58 118.6M
2022-08-19 4.69 5.15 4.68 5.15 71.3M
2022-08-18 4.22 4.68 4.17 4.68 25.2M
2022-08-17 4.30 4.37 4.21 4.25 8.8M
2022-08-16 4.26 4.38 4.23 4.30 8.4M
2022-08-15 4.24 4.36 4.21 4.31 12.7M
2022-08-12 4.24 4.30 4.21 4.24 9.1M
2022-08-11 4.28 4.33 4.21 4.30 13.8M
2022-08-10 4.16 4.55 4.10 4.32 27.4M
2022-08-09 4.14 4.20 4.10 4.14 9.5M
2022-08-08 4.09 4.18 4.05 4.14 12.8M
2022-08-05 4.32 4.32 4.02 4.09 29.6M
2022-08-04 3.77 4.18 3.77 4.18 26.3M
2022-08-03 3.89 3.99 3.76 3.80 10.7M
2022-08-02 3.90 3.96 3.70 3.92 16.3M
2022-08-01 4.05 4.08 3.93 3.95 10.5M
2022-07-29 4.09 4.19 4.05 4.05 12.5M
2022-07-28 4.08 4.13 4.03 4.06 11.2M
2022-07-27 4.15 4.22 4.08 4.11 12.6M
2022-07-26 4.03 4.17 3.96 4.15 19.8M
2022-07-25 4.13 4.13 4.00 4.02 16.6M
2022-07-22 4.06 4.18 4.06 4.14 19.9M
2022-07-21 4.23 4.23 4.06 4.11 25.7M
2022-07-20 4.22 4.29 4.14 4.20 30.6M
2022-07-19 4.30 4.50 4.25 4.29 50.2M
2022-07-18 4.75 5.09 4.50 4.52 76.6M
2022-07-15 4.47 4.72 4.29 4.72 48.5M
2022-07-14 3.79 4.29 3.70 4.29 39.4M
2022-07-13 3.75 4.03 3.70 3.90 14.4M
2022-07-12 3.78 3.82 3.71 3.74 5.2M
2022-07-11 3.75 3.80 3.70 3.78 7.5M
2022-07-08 3.70 3.72 3.66 3.72 6.0M
2022-07-07 3.64 3.78 3.63 3.69 7.3M
2022-07-06 3.69 3.69 3.58 3.62 4.9M
2022-07-05 3.73 3.73 3.63 3.69 5.5M
2022-07-04 3.69 3.70 3.62 3.70 6.1M
2022-07-01 3.59 3.68 3.59 3.65 4.7M
2022-06-30 3.62 3.67 3.57 3.58 6.2M
2022-06-29 3.70 3.71 3.62 3.64 5.1M
2022-06-28 3.62 3.73 3.61 3.69 5.2M
2022-06-27 3.55 3.69 3.52 3.66 6.8M
2022-06-24 3.59 3.59 3.51 3.53 5.9M
2022-06-23 3.58 3.64 3.54 3.59 4.6M
2022-06-22 3.68 3.69 3.58 3.61 3.8M
2022-06-21 3.67 3.77 3.60 3.69 7.9M
2022-06-20 3.70 3.70 3.59 3.64 5.6M
2022-06-17 3.53 3.63 3.50 3.63 7.7M
2022-06-16 3.51 3.56 3.48 3.52 3.5M
2022-06-15 3.59 3.61 3.52 3.52 5.1M
2022-06-14 3.57 3.60 3.46 3.57 5.9M
2022-06-13 3.64 3.65 3.53 3.57 4.9M
2022-06-10 3.61 3.68 3.57 3.64 3.9M
2022-06-09 3.68 3.69 3.59 3.61 4.5M
2022-06-08 3.64 3.71 3.58 3.69 6.0M
2022-06-07 3.68 3.70 3.60 3.64 6.4M
2022-06-06 3.78 3.82 3.66 3.68 6.8M
2022-06-02 3.81 3.83 3.68 3.74 7.6M
2022-06-01 3.75 3.82 3.73 3.81 8.6M
2022-05-31 3.61 3.79 3.61 3.76 9.7M
2022-05-30 3.58 3.63 3.50 3.61 6.2M
2022-05-27 3.46 3.51 3.44 3.50 5.6M
2022-05-26 3.45 3.49 3.39 3.45 4.7M
2022-05-25 3.31 3.45 3.26 3.45 5.5M
2022-05-24 3.45 3.47 3.29 3.31 6.0M
2022-05-23 3.45 3.46 3.40 3.46 3.7M
2022-05-20 3.45 3.51 3.40 3.43 4.4M
2022-05-19 3.33 3.47 3.31 3.46 6.8M
2022-05-18 3.25 3.41 3.23 3.37 8.1M
2022-05-17 3.33 3.36 3.26 3.27 4.8M
2022-05-16 3.30 3.35 3.27 3.32 4.7M
2022-05-13 3.34 3.37 3.26 3.31 4.9M
2022-05-12 3.28 3.45 3.23 3.33 8.7M
2022-05-11 3.31 3.37 3.27 3.28 4.3M
2022-05-10 3.24 3.31 3.20 3.28 4.7M
2022-05-09 3.19 3.30 3.19 3.25 4.9M
2022-05-06 3.21 3.23 3.10 3.19 4.7M
2022-05-05 3.23 3.30 3.20 3.25 6.4M
2022-04-29 3.16 3.28 3.16 3.26 6.7M
2022-04-28 3.21 3.26 3.09 3.13 8.4M
2022-04-27 3.04 3.23 3.04 3.22 13.8M
2022-04-26 3.45 3.57 3.22 3.23 9.1M
2022-04-25 3.63 3.72 3.38 3.40 9.5M
2022-04-22 3.58 3.68 3.50 3.65 6.9M
2022-04-21 3.81 3.82 3.56 3.57 10.2M
2022-04-20 3.86 4.03 3.80 3.83 8.5M
2022-04-19 3.79 3.91 3.76 3.86 6.5M
2022-04-18 3.80 3.83 3.65 3.77 7.8M
2022-04-15 3.85 3.86 3.74 3.76 6.0M
2022-04-14 3.99 4.00 3.80 3.85 7.3M
2022-04-13 3.94 3.97 3.81 3.90 8.3M
2022-04-12 3.89 3.97 3.72 3.97 11.7M
2022-04-11 4.04 4.06 3.80 3.84 11.9M
2022-04-08 4.17 4.20 4.04 4.06 7.7M
2022-04-07 4.29 4.33 4.13 4.13 9.2M
2022-04-06 4.29 4.44 4.28 4.32 8.2M
2022-04-01 4.37 4.41 4.29 4.32 7.5M
2022-03-31 4.35 4.50 4.33 4.41 7.8M
2022-03-30 4.30 4.50 4.30 4.38 9.9M
2022-03-29 4.44 4.47 4.28 4.30 7.5M
2022-03-28 4.42 4.47 4.24 4.46 8.7M
2022-03-25 4.42 4.53 4.37 4.42 10.7M
2022-03-24 4.70 4.75 4.42 4.43 21.5M
2022-03-23 4.81 4.94 4.71 4.75 15.2M
2022-03-22 4.98 5.06 4.83 4.87 18.6M
2022-03-21 4.72 5.15 4.67 5.03 37.8M
2022-03-18 4.62 4.92 4.55 4.71 28.7M
2022-03-17 4.77 4.77 4.60 4.68 34.2M
2022-03-16 4.59 4.99 4.58 4.78 56.8M
2022-03-15 4.35 4.84 4.30 4.84 65.2M
2022-03-14 4.53 4.56 4.40 4.40 17.7M
2022-03-11 4.50 4.76 4.32 4.65 25.3M
2022-03-10 4.66 4.78 4.20 4.47 39.5M
2022-03-09 4.19 4.35 4.15 4.35 20.6M
2022-03-08 4.23 4.28 4.12 4.20 10.6M
2022-03-07 4.20 4.33 4.18 4.23 12.8M
2022-03-04 4.17 4.23 4.13 4.20 8.9M
2022-03-03 4.10 4.18 4.08 4.17 8.1M
2022-03-02 4.07 4.18 4.02 4.12 8.6M
2022-03-01 3.96 4.07 3.96 4.06 5.8M
2022-02-28 4.01 4.02 3.91 3.96 4.7M
2022-02-25 4.01 4.09 3.95 4.02 7.6M
2022-02-24 4.17 4.28 3.92 3.99 15.6M
2022-02-23 4.17 4.20 4.08 4.15 6.9M
2022-02-22 4.00 4.18 3.93 4.15 14.5M
2022-02-21 4.01 4.04 3.97 4.00 5.6M
2022-02-18 3.88 4.02 3.83 4.02 7.1M
2022-02-17 3.97 4.01 3.88 3.90 8.3M
2022-02-16 3.89 3.98 3.88 3.98 6.6M
2022-02-15 4.08 4.11 3.86 3.93 20.3M
2022-02-14 4.24 4.27 4.12 4.15 12.6M
2022-02-11 4.31 4.40 4.19 4.20 23.1M
2022-02-10 4.12 4.53 4.08 4.35 38.1M
2022-02-09 4.24 4.24 4.10 4.12 11.6M
2022-02-08 4.15 4.23 4.12 4.20 12.5M
2022-02-07 4.08 4.19 4.04 4.17 16.1M
2022-01-28 4.01 4.15 3.80 4.10 19.9M
2022-01-27 4.10 4.18 3.95 4.01 30.5M
2022-01-26 3.87 4.26 3.86 4.26 19.8M
2022-01-25 3.90 4.08 3.85 3.87 13.5M
2022-01-24 3.86 3.92 3.79 3.90 6.1M
2022-01-21 4.06 4.16 3.91 3.92 12.7M
2022-01-20 4.01 4.18 4.01 4.10 14.2M
2022-01-19 3.94 4.03 3.93 3.98 5.5M
2022-01-18 3.98 4.08 3.95 3.98 7.3M
2022-01-17 3.90 4.02 3.90 4.00 5.6M
2022-01-14 3.93 4.01 3.90 3.92 6.8M
2022-01-13 4.00 4.05 3.96 3.98 6.9M
2022-01-12 3.98 4.11 3.98 4.00 8.3M
2022-01-11 3.93 4.05 3.93 3.96 8.2M
2022-01-10 3.89 3.93 3.81 3.92 6.1M
2022-01-07 3.93 3.97 3.83 3.84 9.1M
2022-01-06 4.02 4.02 3.93 3.97 5.8M
2022-01-05 3.96 4.02 3.89 4.01 10.4M
2022-01-04 3.93 3.98 3.90 3.95 8.2M