华海清科

688120
🏛️ 中国 →
167.87
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
2022-12-30 230.19 234.75 223.50 224.55 0.7M
2022-12-29 227.94 233.93 225.63 228.62 0.5M
2022-12-28 232.10 232.35 226.68 228.00 0.5M
2022-12-27 230.82 236.00 226.02 234.75 1.0M
2022-12-26 223.83 233.00 221.20 231.58 0.7M
2022-12-23 223.50 225.80 218.71 223.15 0.7M
2022-12-22 228.07 232.60 225.00 225.40 0.6M
2022-12-21 232.50 232.50 226.35 228.81 0.6M
2022-12-20 228.88 234.18 228.01 231.86 0.7M
2022-12-19 239.48 241.29 228.21 229.05 1.1M
2022-12-16 245.00 250.00 239.50 241.00 1.0M
2022-12-15 242.91 250.94 238.41 248.81 1.5M
2022-12-14 259.00 264.96 242.43 243.01 2.3M
2022-12-13 250.00 254.50 244.00 246.50 1.0M
2022-12-12 246.81 258.70 245.00 254.71 1.4M
2022-12-09 236.29 252.77 236.05 245.77 1.7M
2022-12-08 244.00 244.58 235.00 235.99 1.2M
2022-12-07 245.33 249.90 241.00 244.62 1.0M
2022-12-06 235.50 251.55 234.66 248.15 1.8M
2022-12-05 235.00 239.94 228.06 235.95 1.1M
2022-12-02 228.26 234.80 226.95 233.55 0.8M
2022-12-01 227.80 232.50 226.10 228.71 1.1M
2022-11-30 223.89 225.98 218.00 224.00 0.8M
2022-11-29 227.51 228.00 218.20 223.70 1.1M
2022-11-28 220.20 228.25 218.00 226.83 0.7M
2022-11-25 234.50 240.00 224.61 226.86 1.1M
2022-11-24 234.28 240.99 232.28 235.01 0.9M
2022-11-23 237.00 238.17 227.80 232.73 1.4M
2022-11-22 251.20 251.51 235.66 236.88 1.6M
2022-11-21 252.80 256.50 249.35 251.75 0.6M
2022-11-18 261.00 263.78 251.35 251.80 1.0M
2022-11-17 253.80 263.99 250.51 262.15 1.4M
2022-11-16 256.00 259.98 253.00 258.00 1.1M
2022-11-15 249.22 268.00 244.00 257.00 2.2M
2022-11-14 246.99 249.98 240.13 246.10 0.9M
2022-11-11 253.00 258.50 246.51 246.80 1.7M
2022-11-10 261.62 268.50 237.20 243.46 2.4M
2022-11-09 274.00 274.98 263.00 263.00 0.9M
2022-11-08 272.44 277.96 267.01 274.00 0.8M
2022-11-07 284.00 287.99 274.96 275.30 1.2M
2022-11-04 285.32 288.30 277.81 281.71 1.7M
2022-11-03 277.10 289.70 276.00 286.39 1.3M
2022-11-02 275.87 283.88 271.85 281.40 1.6M
2022-11-01 271.90 276.61 266.50 275.28 1.2M
2022-10-31 263.57 274.66 263.57 271.91 1.4M
2022-10-28 263.50 279.58 260.27 266.47 1.6M
2022-10-27 267.85 274.00 262.00 265.80 1.5M
2022-10-26 260.54 272.66 258.34 269.46 1.4M
2022-10-25 269.09 273.39 258.12 261.00 1.4M
2022-10-24 262.35 274.00 261.05 268.15 1.7M
2022-10-21 267.89 272.63 249.37 266.00 2.3M
2022-10-20 259.68 288.01 257.99 272.77 3.6M
2022-10-19 256.03 261.88 252.00 258.00 1.5M
2022-10-18 260.00 260.50 250.18 255.99 1.1M
2022-10-17 239.99 263.95 238.00 261.90 2.3M
2022-10-14 242.20 247.00 232.02 242.56 1.7M
2022-10-13 235.00 244.79 232.02 235.96 2.6M
2022-10-12 242.00 242.00 222.22 239.35 3.0M
2022-10-11 271.00 271.00 236.00 240.60 2.6M
2022-10-10 323.84 324.00 265.73 273.98 2.5M
2022-09-30 353.60 353.80 331.49 332.16 0.7M
2022-09-29 347.08 352.29 340.03 351.90 0.3M
2022-09-28 349.07 351.95 341.06 346.30 0.4M
2022-09-27 335.89 354.94 331.89 349.72 0.7M
2022-09-26 325.86 344.29 325.51 333.55 0.7M
2022-09-23 339.50 344.73 317.01 328.03 1.4M
2022-09-22 335.63 344.79 331.88 341.40 0.4M
2022-09-21 345.35 349.50 332.01 338.21 0.7M
2022-09-20 347.48 353.00 331.95 347.48 0.7M
2022-09-19 357.10 363.01 344.33 347.58 0.5M
2022-09-16 354.00 368.49 352.23 355.00 0.8M
2022-09-15 375.16 376.50 348.66 354.00 1.0M
2022-09-14 352.48 379.65 352.07 377.00 0.8M
2022-09-13 368.68 372.00 356.20 358.37 0.6M
2022-09-09 375.00 382.33 362.00 367.49 0.6M
2022-09-08 371.00 379.31 368.65 375.48 0.6M
2022-09-07 339.01 379.90 339.01 374.40 1.7M
2022-09-06 329.80 342.86 324.99 339.00 0.6M
2022-09-05 323.45 334.00 316.00 327.85 0.7M
2022-09-02 329.91 334.99 318.10 327.00 0.5M
2022-09-01 327.80 332.43 322.51 326.01 0.5M
2022-08-31 343.80 345.33 320.00 327.00 1.0M
2022-08-30 344.00 346.30 337.91 344.10 0.6M
2022-08-29 314.08 352.50 313.00 346.84 1.1M
2022-08-26 326.08 339.98 323.33 325.80 0.9M
2022-08-25 325.26 327.60 312.08 323.30 0.9M
2022-08-24 336.79 341.61 322.21 325.00 1.2M
2022-08-23 329.62 338.00 323.95 334.17 0.8M
2022-08-22 326.61 337.00 324.00 326.50 0.7M
2022-08-19 340.00 352.00 329.01 329.02 1.2M
2022-08-18 340.70 345.99 335.03 339.69 0.8M
2022-08-17 337.52 346.00 333.89 338.77 0.7M
2022-08-16 325.00 349.00 324.51 338.00 1.9M
2022-08-15 316.79 323.95 308.00 319.18 1.5M
2022-08-12 324.59 331.99 319.26 319.30 1.0M
2022-08-11 335.45 338.99 326.20 327.00 1.2M
2022-08-10 317.49 339.00 310.00 334.61 1.8M
2022-08-09 318.59 319.54 305.51 316.79 1.4M
2022-08-08 331.10 336.58 313.00 323.80 1.7M
2022-08-05 314.60 344.52 311.04 336.88 1.8M
2022-08-04 310.07 320.80 304.00 313.50 1.0M
2022-08-03 289.95 330.00 289.95 309.98 2.0M
2022-08-02 287.84 300.00 281.68 288.40 1.2M
2022-08-01 279.87 293.59 265.00 288.00 1.1M
2022-07-29 286.35 286.35 275.02 279.00 0.7M
2022-07-28 280.20 289.80 279.50 286.33 1.0M
2022-07-27 278.91 281.58 273.10 277.80 0.6M
2022-07-26 281.42 284.86 270.64 278.63 0.8M
2022-07-25 277.98 284.57 273.98 280.50 0.8M
2022-07-22 289.00 291.93 275.16 278.68 1.3M
2022-07-21 270.82 290.88 270.82 282.60 1.6M
2022-07-20 277.00 286.00 268.59 272.76 0.8M
2022-07-19 282.10 282.26 274.02 274.61 0.7M
2022-07-18 279.50 284.90 273.00 284.90 1.2M
2022-07-15 274.33 283.80 273.01 280.88 1.1M
2022-07-14 260.73 279.77 260.73 274.99 1.1M
2022-07-13 262.66 266.63 256.22 261.15 1.3M
2022-07-12 285.25 295.00 264.00 265.09 2.0M
2022-07-11 271.50 289.50 271.05 287.60 1.4M
2022-07-08 275.00 289.50 273.01 273.01 1.1M
2022-07-07 271.01 279.00 264.43 275.31 1.3M
2022-07-06 261.00 280.75 260.03 270.00 1.7M
2022-07-05 251.50 264.00 249.22 263.99 1.6M
2022-07-04 250.50 251.29 240.34 247.50 2.0M
2022-07-01 246.66 262.32 243.80 252.51 1.8M
2022-06-30 235.44 250.00 232.01 248.40 1.9M
2022-06-29 239.00 247.53 234.00 234.11 2.1M
2022-06-28 247.27 249.81 232.00 242.98 3.1M
2022-06-27 251.50 253.48 242.66 246.26 1.8M
2022-06-24 257.25 262.84 249.35 251.00 1.9M
2022-06-23 254.70 264.51 251.08 260.00 2.5M
2022-06-22 248.00 261.50 247.16 254.60 2.7M
2022-06-21 219.00 258.30 217.80 249.29 4.0M
2022-06-20 229.54 235.58 221.50 221.50 2.5M
2022-06-17 226.99 235.35 223.42 229.81 2.1M
2022-06-16 225.95 241.00 225.16 231.43 2.5M
2022-06-15 226.00 237.77 223.00 226.00 2.9M
2022-06-14 227.00 232.88 214.00 228.66 4.0M
2022-06-13 235.65 235.80 223.00 231.97 4.1M
2022-06-10 228.00 244.03 220.57 238.50 5.4M
2022-06-09 226.23 236.61 222.23 226.59 8.0M
2022-06-08 235.00 246.60 218.86 224.10 15.5M