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
2023-12-29 189.81 195.80 187.01 187.70 1.5M
2023-12-28 191.99 194.62 190.20 190.48 1.4M
2023-12-27 183.78 194.36 183.78 192.53 1.5M
2023-12-26 194.47 195.79 183.10 184.43 1.8M
2023-12-25 200.50 203.99 193.56 195.03 1.4M
2023-12-22 208.40 210.56 201.00 201.80 1.0M
2023-12-21 207.00 211.29 203.50 209.22 0.7M
2023-12-20 207.90 211.55 206.04 207.60 0.9M
2023-12-19 205.85 210.39 205.25 209.00 0.8M
2023-12-18 209.11 209.99 207.18 207.26 0.8M
2023-12-15 211.03 213.99 209.16 210.56 0.9M
2023-12-14 215.63 216.69 209.10 211.03 1.4M
2023-12-13 216.00 218.38 211.05 216.01 0.9M
2023-12-12 223.09 224.99 215.66 218.42 1.5M
2023-12-11 221.00 226.98 219.04 224.87 1.6M
2023-12-08 214.66 227.00 213.20 221.55 5.3M
2023-12-07 226.50 228.33 209.66 214.88 3.2M
2023-12-06 220.01 228.13 220.01 227.13 1.8M
2023-12-05 217.34 223.52 216.80 221.81 1.5M
2023-12-04 221.68 224.55 218.07 218.61 1.3M
2023-12-01 218.27 224.10 215.55 221.64 1.5M
2023-11-30 219.90 221.50 216.60 219.49 2.1M
2023-11-29 223.60 226.00 218.75 219.96 1.9M
2023-11-28 219.59 220.97 216.61 218.73 1.7M
2023-11-27 212.13 219.40 207.50 219.17 2.4M
2023-11-24 211.75 214.45 207.29 207.98 0.8M
2023-11-23 206.67 212.34 206.21 212.00 0.9M
2023-11-22 208.00 209.00 204.01 206.12 0.8M
2023-11-21 212.60 213.13 205.20 208.80 1.4M
2023-11-20 212.77 215.99 209.00 211.92 1.2M
2023-11-17 207.66 212.55 207.66 211.90 0.9M
2023-11-16 214.37 215.36 206.34 208.45 1.5M
2023-11-15 221.40 222.99 214.68 215.77 1.6M
2023-11-14 216.73 226.00 213.00 220.50 2.1M
2023-11-13 219.00 221.00 215.50 217.80 1.3M
2023-11-10 214.50 218.60 210.88 217.91 1.9M
2023-11-09 216.98 218.80 211.56 213.60 1.3M
2023-11-08 209.82 222.02 209.58 217.77 2.4M
2023-11-07 209.99 211.68 207.18 210.70 1.1M
2023-11-06 211.00 212.09 205.02 211.19 1.8M
2023-11-03 205.60 212.26 203.61 210.38 1.2M
2023-11-02 212.25 212.78 204.00 204.26 1.1M
2023-11-01 210.64 214.66 208.10 210.85 1.2M
2023-10-31 217.20 219.98 206.55 212.85 2.5M
2023-10-30 205.70 209.86 200.88 204.50 1.5M
2023-10-27 209.39 210.50 200.50 204.52 1.7M
2023-10-26 206.49 210.38 204.10 209.10 0.8M
2023-10-25 215.16 215.17 203.00 207.40 1.4M
2023-10-24 204.00 217.03 203.00 212.00 1.6M
2023-10-23 208.08 209.34 201.94 204.33 0.9M
2023-10-20 207.50 215.00 205.58 209.78 1.4M
2023-10-19 210.98 214.47 207.97 208.81 1.3M
2023-10-18 213.27 215.80 209.00 212.75 1.3M
2023-10-17 207.98 214.80 204.80 214.10 1.9M
2023-10-16 210.02 210.99 204.00 206.55 1.3M
2023-10-13 211.62 212.70 207.71 211.00 1.2M
2023-10-12 202.00 216.10 199.30 213.54 2.5M
2023-10-11 195.00 199.88 194.11 199.25 1.3M
2023-10-10 192.69 201.37 192.69 196.56 1.7M
2023-10-09 191.00 196.70 188.20 192.73 1.2M
2023-09-28 181.12 194.98 180.80 191.50 2.3M
2023-09-27 183.20 184.59 181.05 181.05 1.1M
2023-09-26 179.92 184.97 178.51 182.33 1.3M
2023-09-25 180.95 182.50 174.37 181.32 1.9M
2023-09-22 178.00 181.77 176.60 181.29 1.8M
2023-09-21 178.37 180.40 176.90 179.18 1.1M
2023-09-20 184.10 186.38 179.38 179.60 1.4M
2023-09-19 186.84 186.84 181.66 185.10 1.3M
2023-09-18 190.10 193.57 185.51 186.84 1.7M
2023-09-15 191.90 194.30 187.30 194.16 1.4M
2023-09-14 194.49 195.88 189.22 191.28 1.4M
2023-09-13 197.50 198.72 191.11 195.09 1.5M
2023-09-12 201.01 203.95 196.50 197.98 1.8M
2023-09-11 204.00 206.00 199.26 203.21 2.6M
2023-09-08 200.63 208.00 200.37 204.41 1.9M
2023-09-07 210.12 211.20 202.47 203.56 2.1M
2023-09-06 208.20 213.59 206.00 213.35 2.5M
2023-09-05 208.00 212.28 205.58 207.13 1.7M
2023-09-04 212.98 212.98 203.00 209.19 2.3M
2023-09-01 214.02 220.20 208.30 211.87 2.4M
2023-08-31 205.00 210.67 198.05 208.60 2.1M
2023-08-30 199.98 207.97 197.25 205.90 2.5M
2023-08-29 183.79 200.00 174.01 197.05 3.6M
2023-08-28 210.10 212.00 180.10 185.99 3.6M
2023-08-25 194.00 199.88 192.66 196.38 1.4M
2023-08-24 189.29 197.94 187.36 195.69 1.4M
2023-08-23 191.50 194.00 188.00 188.07 0.8M
2023-08-22 191.00 193.95 184.36 192.48 1.6M
2023-08-21 192.62 194.60 188.99 190.43 1.9M
2023-08-18 195.00 197.80 190.49 192.63 1.3M
2023-08-17 193.59 196.68 191.11 194.40 1.8M
2023-08-16 199.00 200.99 193.40 193.60 1.4M
2023-08-15 206.75 209.72 192.00 198.98 2.6M
2023-08-14 207.59 207.59 202.50 204.99 0.8M
2023-08-11 208.80 209.89 203.71 207.77 1.2M
2023-08-10 210.11 212.81 208.00 208.77 1.2M
2023-08-09 210.00 210.00 205.21 208.25 0.8M
2023-08-08 209.88 213.99 209.00 211.10 1.0M
2023-08-07 208.46 211.86 205.28 210.38 1.3M
2023-08-04 212.00 213.49 205.99 209.22 1.9M
2023-08-03 208.50 216.45 208.50 212.49 2.2M
2023-08-02 198.20 212.20 198.00 209.51 2.7M
2023-08-01 200.56 203.98 195.28 199.73 2.1M
2023-07-31 194.81 206.82 191.54 200.50 2.2M
2023-07-28 196.00 199.74 195.00 195.70 1.0M
2023-07-27 199.48 201.56 194.42 195.36 1.4M
2023-07-26 200.15 205.95 198.23 200.67 1.7M
2023-07-25 200.50 201.88 193.00 200.06 2.0M
2023-07-24 204.61 207.56 198.15 199.06 1.7M
2023-07-21 204.02 205.87 199.22 205.47 1.7M
2023-07-20 208.75 213.58 205.30 205.48 1.1M
2023-07-19 210.00 211.56 206.49 210.20 1.2M
2023-07-18 215.07 218.21 209.15 209.60 2.3M
2023-07-17 226.57 229.00 213.23 216.00 2.7M
2023-07-14 225.80 228.79 223.86 225.95 1.0M
2023-07-13 223.70 233.45 219.55 225.51 1.7M
2023-07-12 228.05 229.00 218.01 222.28 1.7M
2023-07-11 230.00 232.27 226.20 227.82 1.4M
2023-07-10 235.58 236.30 227.02 231.10 1.3M
2023-07-07 230.98 238.59 228.65 235.58 1.4M
2023-07-06 235.92 236.90 228.08 232.43 2.0M
2023-07-05 246.16 250.77 234.72 238.00 3.2M
2023-07-04 248.47 253.40 244.40 248.43 1.4M
2023-07-03 252.00 263.37 248.01 250.46 2.6M
2023-06-30 239.10 259.47 237.50 252.05 3.7M
2023-06-29 242.00 246.97 237.00 240.65 2.1M
2023-06-28 228.00 251.00 227.41 242.33 3.6M
2023-06-27 220.52 228.78 218.58 227.41 1.6M
2023-06-26 337.41 342.82 325.00 332.05 1.4M
2023-06-21 350.90 350.90 332.58 335.01 1.7M
2023-06-20 351.00 357.98 348.02 349.30 1.2M
2023-06-19 350.05 355.01 336.99 351.68 2.4M
2023-06-16 340.00 350.10 332.68 347.60 3.3M
2023-06-15 333.39 339.39 327.33 334.15 1.9M
2023-06-14 331.00 354.00 330.01 330.12 2.9M
2023-06-13 329.88 336.96 323.89 336.19 2.2M
2023-06-12 320.96 335.00 319.00 327.29 1.9M
2023-06-09 320.70 330.98 311.80 322.50 2.8M
2023-06-08 350.00 350.00 319.58 320.71 3.6M
2023-06-07 359.99 364.00 346.20 351.00 1.0M
2023-06-06 359.25 367.60 347.52 360.00 0.9M
2023-06-05 360.00 374.68 357.65 362.80 1.7M
2023-06-02 345.48 358.99 337.81 350.63 1.3M
2023-06-01 358.00 358.00 343.01 347.16 1.8M
2023-05-31 390.22 394.17 362.59 363.40 2.0M
2023-05-30 395.60 401.98 390.06 391.58 0.8M
2023-05-29 386.99 404.25 378.92 400.20 1.1M
2023-05-26 385.00 396.55 381.12 387.01 0.8M
2023-05-25 368.05 387.80 364.03 385.00 1.1M
2023-05-24 350.00 388.00 348.23 372.06 1.1M
2023-05-23 361.79 364.70 347.00 352.34 0.9M
2023-05-22 380.00 388.88 361.10 367.01 1.1M
2023-05-19 368.25 371.90 352.16 360.02 0.7M
2023-05-18 365.00 382.00 363.20 365.22 0.9M
2023-05-17 356.72 384.99 354.00 369.00 1.2M
2023-05-16 346.60 365.18 338.30 357.17 0.9M
2023-05-15 330.10 348.20 325.08 346.51 0.9M
2023-05-12 342.00 357.77 332.00 332.70 0.9M
2023-05-11 346.13 355.00 335.00 340.02 0.8M
2023-05-10 345.90 347.00 333.09 338.98 0.8M
2023-05-09 350.18 357.35 342.68 345.30 0.9M
2023-05-08 350.50 367.80 342.12 352.90 0.9M
2023-05-05 362.00 375.23 354.51 357.80 0.9M
2023-05-04 382.00 382.50 358.00 365.69 1.0M
2023-04-28 370.72 385.91 366.00 382.99 1.1M
2023-04-27 368.00 396.33 366.40 368.78 1.3M
2023-04-26 382.89 393.00 360.00 370.31 1.8M
2023-04-25 412.02 417.86 386.15 398.00 2.3M
2023-04-24 381.41 398.48 375.00 396.90 1.2M
2023-04-21 398.00 400.01 376.77 383.40 1.3M
2023-04-20 373.00 410.00 371.00 397.98 1.9M
2023-04-19 364.34 388.00 364.00 378.94 1.7M
2023-04-18 370.67 370.67 356.00 366.94 1.2M
2023-04-17 361.80 385.00 361.80 368.15 1.9M
2023-04-14 330.50 368.53 330.50 366.00 2.7M
2023-04-13 324.05 334.45 319.00 322.00 1.1M
2023-04-12 328.00 331.79 321.66 326.21 1.2M
2023-04-11 340.20 347.50 323.00 327.77 2.0M
2023-04-10 365.99 368.00 337.00 340.23 1.9M
2023-04-07 355.00 373.85 351.85 369.90 0.9M
2023-04-06 332.93 367.74 328.19 359.00 1.6M
2023-04-04 332.00 353.70 325.01 336.35 1.7M
2023-04-03 325.00 339.00 321.99 334.40 1.7M
2023-03-31 300.00 322.62 295.14 316.80 1.6M
2023-03-30 305.00 307.02 293.88 300.00 1.5M
2023-03-29 280.50 315.95 280.30 303.50 2.3M
2023-03-28 286.00 287.68 279.23 282.19 0.9M
2023-03-27 285.00 292.95 275.00 287.71 1.8M
2023-03-24 294.00 298.99 275.00 285.48 2.0M
2023-03-23 290.98 300.00 289.00 298.87 1.0M
2023-03-22 287.99 298.00 286.84 292.37 0.9M
2023-03-21 292.00 297.49 287.18 291.40 1.2M
2023-03-20 305.00 310.99 291.09 292.80 1.7M
2023-03-17 302.00 314.65 296.88 307.10 1.4M
2023-03-16 299.85 306.88 293.08 300.20 1.0M
2023-03-15 314.00 316.00 301.00 302.00 2.4M
2023-03-14 292.19 318.00 288.00 315.55 2.2M
2023-03-13 290.11 299.96 286.10 293.79 1.2M
2023-03-10 296.01 310.98 290.00 295.98 2.2M
2023-03-09 287.24 305.00 287.24 299.98 1.8M
2023-03-08 284.01 297.40 283.71 289.65 1.5M
2023-03-07 292.54 294.99 283.57 286.00 1.3M
2023-03-06 274.10 316.88 271.81 293.58 3.1M
2023-03-03 266.00 283.00 266.00 278.28 2.5M
2023-03-02 250.00 260.50 250.00 259.20 1.9M
2023-03-01 246.37 246.99 242.80 246.90 0.6M
2023-02-28 240.00 245.88 238.51 245.46 1.0M
2023-02-27 239.06 240.18 235.60 236.26 0.7M
2023-02-24 246.88 247.42 240.01 241.06 0.8M
2023-02-23 243.60 247.94 243.23 245.39 0.4M
2023-02-22 242.82 250.20 242.00 245.20 0.7M
2023-02-21 248.70 250.77 241.31 245.58 0.9M
2023-02-20 244.45 249.20 240.11 248.55 0.8M
2023-02-17 258.50 258.50 243.00 244.44 1.4M
2023-02-16 266.00 267.79 255.64 259.39 1.9M
2023-02-15 250.61 268.00 249.25 267.80 2.2M
2023-02-14 255.01 259.95 250.40 250.90 1.2M
2023-02-13 247.63 256.60 244.50 255.00 1.9M
2023-02-10 248.00 251.99 245.81 247.62 1.0M
2023-02-09 239.21 248.68 236.68 248.62 1.3M
2023-02-08 243.40 248.00 239.39 239.90 0.9M
2023-02-07 246.46 246.59 239.13 243.40 1.1M
2023-02-06 246.50 249.42 242.50 245.61 0.9M
2023-02-03 244.82 247.98 242.20 246.26 1.2M
2023-02-02 235.50 251.00 235.50 245.71 2.5M
2023-02-01 229.29 233.98 228.12 233.98 1.1M
2023-01-31 239.57 239.57 226.50 227.95 1.9M
2023-01-30 244.65 247.76 237.94 239.57 1.2M
2023-01-20 249.55 250.55 240.67 242.79 1.5M
2023-01-19 244.50 252.13 240.79 249.99 0.9M
2023-01-18 248.50 250.00 240.90 242.10 0.7M
2023-01-17 241.88 252.94 240.68 248.15 0.9M
2023-01-16 227.06 249.10 227.02 243.10 1.7M
2023-01-13 228.55 230.39 226.21 228.91 0.4M
2023-01-12 233.50 236.23 226.66 227.80 1.0M
2023-01-11 244.99 248.44 235.28 235.50 1.4M
2023-01-10 233.36 239.40 230.96 235.20 0.9M
2023-01-09 230.58 239.00 229.11 231.97 0.8M
2023-01-06 228.88 236.00 226.30 230.50 0.6M
2023-01-05 226.01 232.98 226.01 229.56 0.7M
2023-01-04 234.98 243.91 225.62 227.70 0.9M
2023-01-03 224.90 235.38 220.00 233.20 0.9M