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
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 24.35 24.70 24.31 24.54 1.4M
2023-12-28 24.13 24.57 23.76 24.47 1.9M
2023-12-27 23.24 24.25 23.24 24.13 1.8M
2023-12-26 23.78 23.78 23.17 23.24 1.5M
2023-12-25 23.94 24.04 23.56 23.89 1.3M
2023-12-22 24.34 24.56 23.73 23.80 2.3M
2023-12-21 24.10 24.63 23.56 24.17 3.0M
2023-12-20 24.21 24.75 24.03 24.16 2.4M
2023-12-19 23.95 24.23 23.65 24.23 2.0M
2023-12-18 24.15 24.75 23.91 24.06 1.6M
2023-12-15 24.35 24.62 24.08 24.25 1.3M
2023-12-14 24.47 24.75 24.12 24.36 2.1M
2023-12-13 23.91 25.70 23.66 24.51 4.0M
2023-12-12 24.16 24.20 23.79 23.98 1.3M
2023-12-11 23.59 24.18 23.32 24.16 2.3M
2023-12-08 23.76 24.13 23.50 23.61 2.2M
2023-12-07 24.14 24.14 23.45 23.66 2.2M
2023-12-06 24.23 24.70 24.01 24.14 2.0M
2023-12-05 25.21 25.28 24.12 24.16 2.4M
2023-12-04 25.20 25.42 24.95 25.16 2.0M
2023-12-01 25.61 25.61 24.76 25.16 3.2M
2023-11-30 26.18 26.39 25.21 25.50 3.3M
2023-11-29 26.06 26.59 25.92 26.16 3.8M
2023-11-28 25.35 26.18 25.08 26.13 4.2M
2023-11-27 25.35 25.66 25.05 25.47 2.8M
2023-11-24 26.06 26.18 25.21 25.35 3.1M
2023-11-23 25.04 26.50 25.01 26.04 5.5M
2023-11-22 25.68 25.94 24.98 25.04 3.6M
2023-11-21 25.85 26.00 25.36 25.51 4.1M
2023-11-20 25.50 26.13 25.35 25.95 5.7M
2023-11-17 25.17 25.75 25.17 25.43 3.4M
2023-11-16 25.18 25.58 25.01 25.30 3.7M
2023-11-15 25.45 25.63 24.87 25.25 3.8M
2023-11-14 25.37 25.92 25.11 25.35 5.1M
2023-11-13 25.10 25.63 24.87 25.36 4.6M
2023-11-10 25.02 25.51 24.67 25.48 6.0M
2023-11-09 26.06 26.61 25.07 25.11 7.0M
2023-11-08 25.41 27.11 25.02 26.13 10.9M
2023-11-07 24.89 25.70 24.58 25.41 7.9M
2023-11-06 24.07 25.06 24.07 24.56 7.5M
2023-11-03 24.65 24.96 23.92 23.97 8.7M
2023-11-02 25.85 26.39 24.01 24.01 12.5M
2023-11-01 22.65 25.16 22.65 25.16 7.5M
2023-10-31 23.35 23.83 22.81 22.87 2.7M
2023-10-30 23.31 23.54 22.76 23.35 3.0M
2023-10-27 23.17 24.03 22.94 23.45 3.7M
2023-10-26 23.21 23.29 22.63 23.23 4.2M
2023-10-25 23.66 23.66 22.25 23.39 7.1M
2023-10-24 21.89 22.42 21.60 22.23 4.2M
2023-10-23 22.05 22.30 21.62 21.85 2.5M
2023-10-20 22.28 22.61 21.97 22.04 2.2M
2023-10-19 22.45 22.78 22.12 22.30 2.9M
2023-10-18 22.43 23.29 21.89 22.46 3.3M
2023-10-17 22.80 22.80 22.27 22.36 1.4M
2023-10-16 23.28 23.28 22.32 22.63 2.4M
2023-10-13 23.37 23.54 22.97 23.04 1.9M
2023-10-12 24.05 24.05 23.31 23.49 1.8M
2023-10-11 23.80 24.14 23.52 23.70 2.0M
2023-10-10 24.28 24.72 23.81 23.97 2.2M
2023-10-09 24.51 25.34 24.08 24.37 3.1M
2023-09-28 24.32 25.20 24.32 24.51 3.6M
2023-09-27 23.94 24.80 23.87 24.30 4.2M
2023-09-26 23.96 24.50 23.24 24.13 7.8M
2023-09-25 22.63 24.78 22.63 23.92 8.8M
2023-09-22 21.41 22.58 21.41 22.52 2.2M
2023-09-21 21.59 21.85 21.28 21.43 1.7M
2023-09-20 21.89 22.39 21.67 21.79 1.8M
2023-09-19 22.18 22.30 21.73 21.85 1.3M
2023-09-18 21.72 22.77 21.51 22.30 3.0M
2023-09-15 22.04 22.09 21.57 21.70 1.8M
2023-09-14 22.68 22.82 21.75 21.97 2.0M
2023-09-13 22.99 23.07 22.39 22.54 1.5M
2023-09-12 23.25 23.45 22.89 22.98 1.4M
2023-09-11 23.03 23.41 22.59 23.35 1.5M
2023-09-08 22.78 23.47 22.54 23.06 1.7M
2023-09-07 23.34 23.56 22.75 22.89 1.3M
2023-09-06 23.61 23.85 23.33 23.53 1.5M
2023-09-05 23.53 24.08 23.24 23.41 2.0M
2023-09-04 24.14 24.54 23.38 23.68 2.6M
2023-09-01 24.49 24.75 23.94 24.15 2.9M
2023-08-31 23.24 24.97 23.24 24.15 5.3M
2023-08-30 22.81 23.93 22.69 23.40 3.8M
2023-08-29 20.64 22.82 20.64 22.82 4.9M
2023-08-28 21.59 22.30 20.74 20.75 4.4M
2023-08-25 22.57 22.82 20.78 20.78 5.4M
2023-08-24 23.77 23.93 22.85 23.08 4.0M
2023-08-23 23.96 24.43 23.50 23.94 4.3M
2023-08-22 24.44 24.64 23.72 24.20 5.5M
2023-08-21 25.50 25.50 23.63 24.44 9.7M
2023-08-18 22.63 25.19 22.56 25.19 8.0M
2023-08-17 22.20 22.96 21.07 22.90 5.0M
2023-08-16 21.92 22.60 21.67 21.93 2.0M
2023-08-15 22.05 22.41 21.49 21.96 1.9M
2023-08-14 21.39 21.71 21.21 21.70 0.9M
2023-08-11 21.90 21.97 21.46 21.46 1.1M
2023-08-10 21.51 21.85 21.42 21.73 0.9M
2023-08-09 22.75 22.75 21.59 21.66 2.9M
2023-08-08 22.37 22.81 22.37 22.76 1.2M
2023-08-07 22.52 22.87 22.30 22.50 1.6M
2023-08-04 23.70 23.74 22.54 22.60 3.4M
2023-08-03 23.42 24.01 23.25 23.70 2.2M
2023-08-02 23.06 23.82 22.71 23.60 2.8M
2023-08-01 22.66 23.26 22.59 22.94 2.2M
2023-07-31 23.04 23.04 22.25 22.70 2.6M
2023-07-28 23.75 23.93 22.89 23.06 2.9M
2023-07-27 24.07 24.65 23.83 23.95 3.2M
2023-07-26 23.94 24.54 23.51 23.75 3.5M
2023-07-25 22.68 24.61 22.49 23.94 5.1M
2023-07-24 22.33 22.54 22.20 22.49 1.1M
2023-07-21 22.56 22.75 22.30 22.47 1.4M
2023-07-20 22.80 23.11 22.53 22.73 2.3M
2023-07-19 22.89 23.16 22.59 22.83 1.8M
2023-07-18 23.11 23.30 22.92 22.97 1.8M
2023-07-17 23.24 23.45 22.78 23.11 2.9M
2023-07-14 23.67 24.08 23.29 23.30 3.7M
2023-07-13 23.75 25.03 23.48 23.99 4.7M
2023-07-12 23.87 25.47 23.51 23.63 5.6M
2023-07-11 24.08 24.22 23.27 23.99 3.8M
2023-07-10 23.84 24.42 23.33 24.16 4.6M
2023-07-07 23.94 25.00 23.58 24.16 8.3M
2023-07-06 21.72 24.04 21.37 24.04 6.2M
2023-07-05 22.54 22.74 21.66 21.85 3.9M
2023-07-04 22.47 23.25 22.36 22.86 3.8M
2023-07-03 22.96 23.22 22.36 22.42 3.4M
2023-06-30 23.30 23.52 22.54 22.95 5.4M
2023-06-29 22.08 24.48 21.92 23.45 10.2M
2023-06-28 21.61 22.47 20.68 22.25 5.0M
2023-06-27 22.19 22.65 21.35 21.58 4.0M
2023-06-26 22.08 22.89 21.73 21.95 4.1M
2023-06-21 22.32 23.06 21.63 22.32 6.5M
2023-06-20 21.48 23.24 21.47 22.61 10.0M
2023-06-19 20.92 22.28 20.92 21.76 11.6M
2023-06-16 20.96 21.35 20.33 20.66 8.1M
2023-06-15 19.72 20.78 19.66 20.54 8.2M
2023-06-14 20.04 20.07 19.65 19.76 3.6M
2023-06-13 19.99 20.34 19.85 19.99 4.6M
2023-06-12 19.69 20.30 19.46 20.16 5.6M
2023-06-09 19.38 20.06 19.38 19.75 4.5M
2023-06-08 20.39 20.70 19.37 19.48 8.7M
2023-06-07 20.39 20.77 19.92 20.61 6.9M
2023-06-06 20.27 20.76 20.06 20.28 8.2M
2023-06-05 20.14 21.10 19.86 20.42 9.1M
2023-06-02 20.44 20.63 20.08 20.17 9.7M
2023-06-01 22.43 22.94 20.83 20.92 16.2M
2023-05-31 22.18 24.03 21.97 22.30 19.9M
2023-05-30 23.65 24.89 22.66 23.10 27.2M
2023-05-29 21.32 22.63 20.44 22.63 15.5M
2023-05-26 20.18 21.14 19.35 20.58 13.7M
2023-05-25 20.63 21.05 20.05 20.74 14.2M
2023-05-24 18.87 20.82 18.87 19.85 15.1M
2023-05-23 18.78 19.13 18.49 19.08 8.7M
2023-05-22 19.16 19.16 18.66 18.76 8.8M
2023-05-19 19.06 19.47 19.01 19.37 9.1M
2023-05-18 19.63 19.63 19.01 19.06 12.0M
2023-05-17 19.92 20.32 19.01 19.75 15.9M
2023-05-16 24.39 25.13 21.60 21.74 26.3M