华纬科技

001380
🏛️ 中国 →
27.64
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 28.60 28.61 28.26 28.50 446.3K
09:35 28.50 28.58 28.37 28.49 171.2K
09:40 28.49 28.85 28.44 28.81 651.2K
09:45 28.83 28.83 28.71 28.71 263.9K
09:50 28.70 28.70 28.48 28.50 161.4K
09:55 28.49 28.58 28.46 28.57 185.9K
10:00 28.57 28.57 28.46 28.50 81.5K
10:05 28.50 28.51 28.47 28.50 117.1K
10:10 28.50 28.50 28.30 28.43 338.0K
10:15 28.43 28.45 28.31 28.33 184.4K
10:20 28.32 28.32 28.20 28.25 206.7K
10:25 28.25 28.30 28.10 28.10 148.4K
10:30 28.08 28.16 27.98 28.11 247.3K
10:35 28.11 28.12 28.00 28.03 162.4K
10:40 28.04 28.04 28.01 28.02 96.2K
10:45 28.03 28.03 28.02 28.03 135.9K
10:50 28.04 28.06 28.03 28.05 100.5K
10:55 28.05 28.08 28.04 28.07 75.5K
11:00 28.07 28.07 28.06 28.07 193.3K
11:05 28.07 28.08 28.06 28.07 131.4K
11:10 28.08 28.10 28.08 28.09 79.2K
11:15 28.10 28.14 28.10 28.10 62.5K
11:20 28.10 28.14 28.09 28.11 54.9K
11:25 28.11 28.13 28.07 28.07 52.6K
11:30 28.08 28.08 28.08 28.08 1.1K
13:00 28.08 28.08 28.06 28.08 105.1K
13:05 28.08 28.09 28.01 28.01 148.5K
13:10 28.00 28.01 27.76 27.78 291.3K
13:15 27.78 27.96 27.76 27.94 237.0K
13:20 27.94 27.96 27.85 27.85 58.7K
13:25 27.86 27.93 27.85 27.87 62.3K
13:30 27.87 27.87 27.72 27.75 187.0K
13:35 27.75 27.75 27.60 27.65 198.1K
13:40 27.66 27.80 27.65 27.80 67.0K
13:45 27.81 27.84 27.80 27.82 72.9K
13:50 27.82 27.84 27.80 27.80 75.6K
13:55 27.80 27.80 27.69 27.70 75.0K
14:00 27.69 27.69 27.62 27.63 150.8K
14:05 27.64 27.64 27.61 27.63 91.7K
14:10 27.63 27.68 27.63 27.65 49.0K
14:15 27.64 27.66 27.63 27.66 77.5K
14:20 27.66 27.78 27.65 27.77 42.0K
14:25 27.77 27.87 27.67 27.67 63.3K
14:30 27.67 27.76 27.65 27.65 58.1K
14:35 27.64 27.64 27.53 27.62 263.0K
14:40 27.62 27.68 27.59 27.65 203.8K
14:45 27.65 27.90 27.64 27.90 177.9K
14:50 27.90 27.90 27.64 27.66 129.9K
14:55 27.66 27.68 27.64 27.64 161.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 28.70 28.85 27.53 27.64 7.5M
2025-09-25 28.66 29.20 28.18 28.75 9.0M
2025-09-24 27.71 30.91 27.22 29.25 14.6M
2025-09-23 27.47 28.26 27.01 28.10 8.6M
2025-09-22 26.92 27.58 26.72 27.48 5.5M
2025-09-19 26.67 27.10 26.45 26.97 4.6M
2025-09-18 27.51 27.78 26.63 26.89 7.9M
2025-09-17 28.02 28.26 27.24 27.59 8.2M
2025-09-16 28.00 28.48 27.40 28.35 10.9M
2025-09-15 26.51 27.91 26.20 27.72 10.3M
2025-09-12 26.10 26.64 26.01 26.45 6.4M
2025-09-11 26.00 26.44 25.52 26.36 7.1M
2025-09-10 26.62 27.17 25.80 26.00 9.8M
2025-09-09 28.37 28.37 26.46 26.94 12.6M
2025-09-08 28.30 28.82 27.76 28.65 14.4M
2025-09-05 27.00 29.99 26.27 29.36 21.4M
2025-09-04 27.59 29.87 26.86 28.29 24.1M
2025-09-03 24.80 27.15 24.33 27.15 22.2M
2025-09-02 24.18 24.82 23.33 24.68 9.7M
2025-09-01 23.47 24.57 23.47 24.18 8.1M
2025-08-29 24.02 24.14 23.40 23.54 5.2M
2025-08-28 23.45 23.85 22.88 23.79 5.9M
2025-08-27 24.44 24.91 23.39 23.45 8.1M
2025-08-26 24.48 24.60 24.11 24.49 5.4M
2025-08-25 24.20 24.65 23.95 24.49 8.0M
2025-08-22 24.18 24.18 23.80 24.03 5.5M
2025-08-21 24.60 24.60 24.00 24.23 7.3M
2025-08-20 23.93 24.77 23.82 24.69 10.8M
2025-08-19 24.20 24.20 23.57 24.06 8.4M
2025-08-18 23.54 24.43 23.28 24.30 12.5M
2025-08-15 23.13 23.55 23.10 23.54 7.4M
2025-08-14 23.90 23.94 23.05 23.12 9.5M
2025-08-13 23.90 24.10 23.63 23.93 10.8M
2025-08-12 24.03 24.55 23.87 24.12 12.5M
2025-08-11 23.88 24.96 23.45 24.55 21.5M
2025-08-08 25.63 26.90 24.00 24.05 32.3M
2025-08-07 25.12 25.12 24.04 25.12 21.5M
2025-08-06 20.84 22.84 20.84 22.84 7.2M
2025-08-05 20.53 20.85 20.52 20.76 3.4M
2025-08-04 20.04 20.55 19.92 20.52 3.5M
2025-08-01 19.97 20.17 19.83 20.06 2.0M
2025-07-31 20.14 20.33 19.93 19.97 2.8M
2025-07-30 20.49 20.49 19.98 20.14 3.5M
2025-07-29 20.68 20.78 20.33 20.48 2.5M
2025-07-28 20.88 20.98 20.56 20.69 3.3M
2025-07-25 20.83 20.87 20.56 20.79 2.9M
2025-07-24 20.71 20.96 20.61 20.81 3.1M
2025-07-23 21.00 21.00 20.55 20.66 5.5M
2025-07-22 21.31 21.45 21.07 21.12 3.8M
2025-07-21 21.16 21.40 21.06 21.20 3.0M
2025-07-18 21.15 21.29 20.96 21.16 3.1M
2025-07-17 21.26 21.32 21.08 21.15 3.4M
2025-07-16 21.08 21.44 21.00 21.18 4.2M
2025-07-15 21.50 21.60 20.73 21.08 7.0M
2025-07-14 21.26 21.75 20.76 21.29 5.9M
2025-07-11 20.66 21.49 20.61 21.29 5.8M
2025-07-10 21.00 21.40 20.59 20.72 3.1M
2025-07-09 20.84 21.43 20.66 20.81 5.3M
2025-07-08 20.14 21.00 20.10 20.71 4.3M
2025-07-07 20.07 20.29 19.82 20.15 2.2M
2025-07-04 20.30 20.34 19.87 20.06 2.6M
2025-07-03 20.28 20.48 20.18 20.34 1.5M
2025-07-02 20.65 20.84 20.21 20.29 2.5M
2025-07-01 20.53 21.17 20.36 20.70 3.8M
2025-06-30 20.21 20.57 20.14 20.48 2.4M
2025-06-27 20.33 20.33 20.10 20.21 2.0M
2025-06-26 20.44 20.45 20.13 20.18 2.3M
2025-06-25 20.33 20.66 20.26 20.39 3.8M
2025-06-24 19.67 20.44 19.67 20.29 3.9M
2025-06-23 19.33 19.62 19.30 19.56 1.9M
2025-06-20 19.40 19.60 19.20 19.51 2.4M
2025-06-19 19.51 19.94 19.40 19.46 2.4M
2025-06-18 19.69 19.72 19.35 19.65 1.7M
2025-06-17 19.96 20.10 19.62 19.69 2.0M
2025-06-16 19.40 20.03 19.31 19.99 3.7M
2025-06-13 19.91 19.92 19.36 19.40 3.7M
2025-06-12 20.26 20.28 19.92 19.96 2.9M
2025-06-11 20.20 20.54 20.11 20.17 3.4M
2025-06-10 20.45 20.57 19.71 20.00 4.4M
2025-06-09 20.62 21.12 20.38 20.47 3.9M
2025-06-06 20.92 20.96 20.27 20.62 5.5M
2025-06-05 20.10 21.57 19.83 21.13 7.3M
2025-06-04 20.29 20.48 20.10 20.12 3.0M
2025-06-03 20.09 20.65 20.09 20.28 3.3M
2025-05-30 21.24 21.43 20.30 20.38 4.6M
2025-05-29 21.23 22.20 21.23 21.43 4.3M
2025-05-28 20.99 21.76 20.99 21.31 5.0M
2025-05-27 21.70 22.10 20.83 20.98 5.2M
2025-05-26 21.50 21.95 21.11 21.81 4.1M
2025-05-23 21.26 22.58 21.26 21.73 6.2M
2025-05-22 21.69 21.94 21.22 21.22 3.2M
2025-05-21 21.80 22.03 21.30 21.68 4.5M
2025-05-20 22.14 22.25 21.59 21.87 3.9M
2025-05-19 23.00 23.00 21.95 22.24 4.4M
2025-05-16 22.57 23.24 22.57 22.93 5.7M
2025-05-15 22.57 22.81 22.10 22.57 4.8M
2025-05-14 23.31 23.42 22.43 22.69 6.3M
2025-05-13 23.50 23.72 23.05 23.11 5.0M
2025-05-12 34.05 34.62 33.82 34.40 3.8M
2025-05-09 35.68 35.97 33.70 33.72 6.7M
2025-05-08 34.25 36.26 34.01 35.94 7.1M
2025-05-07 34.86 35.70 33.68 34.25 6.4M
2025-05-06 33.00 35.95 32.22 35.02 8.5M
2025-04-30 32.18 33.18 31.68 32.68 5.3M
2025-04-29 31.43 32.49 30.80 32.18 5.8M
2025-04-28 31.63 32.08 31.02 31.67 7.1M
2025-04-25 30.71 31.33 30.14 31.09 5.3M
2025-04-24 31.12 32.58 30.77 31.06 9.5M
2025-04-23 28.85 30.95 28.85 30.95 5.7M
2025-04-22 28.40 28.55 27.86 28.14 1.9M
2025-04-21 27.94 28.79 27.45 28.40 2.6M
2025-04-18 28.00 28.18 27.28 27.75 1.8M
2025-04-17 28.50 29.16 27.96 27.99 2.8M
2025-04-16 28.13 29.16 27.72 28.36 4.1M
2025-04-15 27.87 28.28 27.30 28.00 2.9M
2025-04-14 28.00 28.56 27.56 27.72 2.7M
2025-04-11 26.82 27.98 26.42 27.38 3.4M
2025-04-10 28.39 28.89 26.73 27.03 4.5M
2025-04-09 25.00 26.54 23.00 26.37 5.1M
2025-04-08 25.13 27.50 25.13 25.28 5.3M
2025-04-07 28.69 28.90 27.92 27.92 1.0M
2025-04-03 31.00 31.49 30.51 31.02 2.1M
2025-04-02 31.03 31.81 30.34 31.27 2.1M
2025-04-01 31.97 32.56 30.66 30.91 2.1M
2025-03-31 31.00 31.38 30.02 31.38 3.3M
2025-03-28 31.39 31.99 30.80 30.96 2.3M
2025-03-27 32.70 32.70 31.40 31.58 2.9M
2025-03-26 31.78 33.68 31.67 32.88 3.8M
2025-03-25 32.48 32.76 30.95 31.30 2.6M
2025-03-24 32.98 33.17 31.44 32.51 3.0M
2025-03-21 33.81 34.00 32.33 32.91 4.8M
2025-03-20 33.83 34.96 32.50 34.28 6.5M
2025-03-19 33.50 34.50 32.80 33.42 5.2M
2025-03-18 32.12 34.37 32.10 33.79 7.0M
2025-03-17 31.67 32.69 30.89 32.12 4.9M
2025-03-14 30.10 31.47 29.30 31.05 5.5M
2025-03-13 32.71 33.77 30.32 30.43 6.9M
2025-03-12 31.25 32.38 30.90 32.30 4.4M
2025-03-11 31.52 31.99 30.70 31.07 4.1M
2025-03-10 32.99 33.01 31.73 31.83 5.4M
2025-03-07 30.71 33.22 30.60 32.70 7.6M
2025-03-06 31.25 31.55 30.69 30.70 6.1M
2025-03-05 29.68 31.60 29.00 31.00 8.6M
2025-03-04 27.91 29.49 27.90 28.80 4.5M
2025-03-03 28.46 29.00 27.81 28.30 4.9M
2025-02-28 30.22 30.50 28.30 28.47 7.5M
2025-02-27 33.50 34.40 29.80 30.60 12.0M
2025-02-26 29.55 32.44 29.30 32.44 8.4M
2025-02-25 28.95 30.17 28.80 29.49 5.8M
2025-02-24 29.20 30.55 28.53 29.83 8.0M
2025-02-21 28.77 29.57 28.77 29.11 8.4M
2025-02-20 28.51 29.57 28.20 28.92 11.9M
2025-02-19 25.00 27.71 24.71 27.71 9.4M
2025-02-18 25.10 26.28 25.00 25.19 6.1M
2025-02-17 24.79 25.08 24.56 25.03 3.5M
2025-02-14 25.10 25.11 24.42 24.58 3.8M
2025-02-13 26.00 26.09 24.84 24.85 5.0M
2025-02-12 25.70 26.04 25.41 25.95 4.6M
2025-02-11 26.20 26.30 25.66 25.88 4.3M
2025-02-10 26.60 26.64 25.80 26.08 7.1M
2025-02-07 26.32 27.17 25.92 26.67 12.3M
2025-02-06 25.37 26.89 24.41 26.89 13.4M
2025-02-05 27.32 27.85 24.99 25.62 16.6M
2025-01-27 26.84 27.59 26.84 27.59 6.4M
2025-01-24 23.20 25.08 22.90 25.08 3.0M
2025-01-23 22.12 22.80 21.98 22.80 2.1M
2025-01-22 22.42 22.65 21.95 22.05 1.5M
2025-01-21 22.62 22.68 22.01 22.65 1.5M
2025-01-20 22.17 22.60 22.05 22.42 1.5M
2025-01-17 21.97 22.30 21.56 22.18 1.6M
2025-01-16 22.16 22.33 21.64 21.90 1.8M
2025-01-15 22.39 22.46 21.90 21.98 1.9M
2025-01-14 21.62 22.70 21.20 22.38 3.2M
2025-01-13 21.17 22.33 20.66 21.63 2.9M
2025-01-10 21.53 22.24 21.23 21.23 2.3M
2025-01-09 21.40 21.79 21.20 21.53 1.7M
2025-01-08 21.22 22.49 20.40 21.40 2.3M
2025-01-07 20.96 21.52 20.82 21.34 1.2M
2025-01-06 20.84 21.25 20.29 20.95 1.6M
2025-01-03 21.92 22.35 20.60 21.00 2.0M
2025-01-02 21.90 22.79 21.51 21.92 3.0M