*ST慧业

000816
🏛️ 中国 →
3.09
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
2021-12-31 4.00 4.20 3.96 4.10 56.1M
2021-12-30 3.99 4.05 3.97 3.99 26.3M
2021-12-29 4.05 4.10 3.96 3.98 43.8M
2021-12-28 3.89 4.28 3.85 4.07 74.5M
2021-12-27 3.86 3.95 3.82 3.89 30.1M
2021-12-24 3.92 3.93 3.81 3.82 28.8M
2021-12-23 3.90 3.95 3.87 3.92 24.1M
2021-12-22 3.90 3.98 3.87 3.91 28.7M
2021-12-21 3.74 4.05 3.73 3.93 38.1M
2021-12-20 3.88 3.94 3.76 3.80 41.5M
2021-12-17 3.90 3.96 3.89 3.93 23.5M
2021-12-16 4.02 4.03 3.90 3.93 42.3M
2021-12-15 4.07 4.09 4.01 4.02 29.1M
2021-12-14 4.05 4.13 4.01 4.06 34.0M
2021-12-13 4.14 4.15 4.02 4.07 52.4M
2021-12-10 4.11 4.34 4.10 4.15 67.0M
2021-12-09 4.09 4.22 4.06 4.17 66.3M
2021-12-08 4.06 4.11 4.02 4.08 33.6M
2021-12-07 4.16 4.18 4.02 4.07 56.0M
2021-12-06 3.94 4.25 3.88 4.17 96.5M
2021-12-03 4.00 4.03 3.94 3.97 36.1M
2021-12-02 4.03 4.18 4.01 4.01 51.2M
2021-12-01 3.95 4.06 3.92 4.03 43.1M
2021-11-30 4.10 4.12 3.93 3.98 61.0M
2021-11-29 3.84 4.13 3.79 4.07 87.6M
2021-11-26 3.92 3.99 3.87 3.94 63.5M
2021-11-25 4.01 4.03 3.90 3.91 67.2M
2021-11-24 4.10 4.12 4.01 4.01 62.3M
2021-11-23 3.93 4.30 3.87 4.11 124.4M
2021-11-22 3.83 4.03 3.81 3.97 104.1M
2021-11-19 3.80 3.92 3.71 3.83 129.2M
2021-11-18 3.55 3.89 3.54 3.89 96.6M
2021-11-17 3.48 3.59 3.45 3.54 41.6M
2021-11-16 3.50 3.64 3.50 3.50 52.9M
2021-11-15 3.49 3.58 3.42 3.53 53.0M
2021-11-12 3.52 3.53 3.46 3.49 38.0M
2021-11-11 3.60 3.60 3.50 3.53 63.0M
2021-11-10 3.42 3.68 3.37 3.64 96.2M
2021-11-09 3.41 3.46 3.40 3.42 34.3M
2021-11-08 3.42 3.53 3.42 3.44 43.8M
2021-11-05 3.48 3.54 3.41 3.42 52.6M
2021-11-04 3.45 3.59 3.41 3.52 79.3M
2021-11-03 3.53 3.59 3.39 3.40 77.3M
2021-11-02 3.60 3.60 3.36 3.47 137.1M
2021-11-01 3.28 3.43 3.18 3.43 34.2M
2021-10-29 3.06 3.13 3.02 3.12 32.0M
2021-10-28 3.14 3.15 3.04 3.05 45.5M
2021-10-27 3.27 3.32 3.18 3.19 37.0M
2021-10-26 3.32 3.35 3.25 3.29 29.7M
2021-10-25 3.25 3.31 3.23 3.31 24.4M
2021-10-22 3.35 3.37 3.25 3.26 48.2M
2021-10-21 3.51 3.51 3.36 3.39 54.6M
2021-10-20 3.41 3.50 3.37 3.50 55.3M
2021-10-19 3.40 3.47 3.36 3.40 47.8M
2021-10-18 3.33 3.43 3.27 3.41 50.5M
2021-10-15 3.31 3.45 3.30 3.33 44.3M
2021-10-14 3.33 3.37 3.27 3.30 35.4M
2021-10-13 3.29 3.42 3.21 3.37 61.5M
2021-10-12 3.46 3.51 3.26 3.32 73.3M
2021-10-11 3.43 3.73 3.43 3.53 102.4M
2021-10-08 3.39 3.54 3.36 3.46 71.0M
2021-09-30 3.47 3.47 3.32 3.36 75.6M
2021-09-29 3.40 3.53 3.37 3.46 89.3M
2021-09-28 3.40 3.47 3.34 3.42 63.9M
2021-09-27 3.57 3.69 3.40 3.42 91.3M
2021-09-24 3.73 3.75 3.54 3.57 94.9M
2021-09-23 3.79 3.85 3.71 3.71 89.2M
2021-09-22 3.85 3.91 3.74 3.78 122.2M
2021-09-17 3.76 3.85 3.58 3.85 170.4M
2021-09-16 4.10 4.20 3.76 3.80 228.4M
2021-09-15 4.28 4.45 4.15 4.18 233.6M
2021-09-14 4.56 4.75 4.19 4.19 341.1M
2021-09-13 4.42 4.42 4.05 4.42 354.1M
2021-09-10 4.02 4.02 4.02 4.02 38.2M
2021-09-09 3.65 3.65 3.65 3.65 17.4M
2021-09-08 3.32 3.32 3.32 3.32 39.6M
2021-09-07 2.96 3.03 2.95 3.02 31.3M
2021-09-06 3.00 3.03 2.94 2.97 29.7M
2021-09-03 3.00 3.07 2.98 3.02 36.4M
2021-09-02 3.00 3.04 2.97 3.01 26.5M
2021-09-01 3.08 3.12 2.98 3.00 35.8M
2021-08-31 3.02 3.09 3.00 3.07 41.8M
2021-08-30 3.01 3.04 2.96 3.00 33.6M
2021-08-27 3.06 3.15 3.03 3.05 56.1M
2021-08-26 2.99 3.10 2.93 3.04 71.3M
2021-08-25 3.00 3.00 2.93 2.96 22.9M
2021-08-24 2.93 2.98 2.90 2.96 35.2M
2021-08-23 2.86 2.97 2.86 2.92 31.4M
2021-08-20 2.87 2.88 2.82 2.86 19.3M
2021-08-19 2.90 2.90 2.81 2.89 28.8M
2021-08-18 2.91 2.92 2.87 2.91 21.7M
2021-08-17 2.94 2.96 2.88 2.90 27.5M
2021-08-16 3.02 3.02 2.94 2.94 30.8M
2021-08-13 3.00 3.05 2.97 3.00 37.4M
2021-08-12 3.07 3.08 2.99 3.00 51.9M
2021-08-11 3.07 3.12 3.02 3.09 58.3M
2021-08-10 3.09 3.13 3.05 3.07 78.9M
2021-08-09 2.90 3.18 2.90 3.17 145.8M
2021-08-06 3.25 3.25 2.95 2.96 162.1M
2021-08-05 2.88 3.04 2.88 3.04 90.9M
2021-08-04 2.78 2.78 2.71 2.76 22.0M
2021-08-03 2.73 2.80 2.72 2.76 25.7M
2021-08-02 2.66 2.77 2.64 2.73 22.3M
2021-07-30 2.68 2.68 2.63 2.67 16.9M
2021-07-29 2.69 2.71 2.66 2.69 21.3M
2021-07-28 2.75 2.75 2.56 2.67 30.0M
2021-07-27 2.88 2.90 2.77 2.78 46.7M
2021-07-26 2.85 2.94 2.81 2.90 70.6M
2021-07-23 2.77 2.83 2.75 2.81 32.7M
2021-07-22 2.77 2.78 2.75 2.77 15.5M
2021-07-21 2.77 2.79 2.75 2.77 16.5M
2021-07-20 2.78 2.80 2.75 2.77 15.1M
2021-07-19 2.75 2.83 2.75 2.80 25.9M
2021-07-16 2.74 2.77 2.74 2.75 12.3M
2021-07-15 2.79 2.79 2.75 2.76 15.6M
2021-07-14 2.82 2.83 2.78 2.78 16.9M
2021-07-13 2.82 2.82 2.78 2.81 21.1M
2021-07-12 2.80 2.84 2.80 2.80 18.9M
2021-07-09 2.80 2.81 2.74 2.78 20.5M
2021-07-08 2.82 2.92 2.80 2.80 45.3M
2021-07-07 2.79 2.99 2.78 2.90 66.7M
2021-07-06 2.78 2.82 2.76 2.79 18.9M
2021-07-05 2.75 2.84 2.72 2.80 23.1M
2021-07-02 2.75 2.79 2.72 2.75 14.3M
2021-07-01 2.75 2.84 2.75 2.77 20.5M
2021-06-30 2.77 2.77 2.74 2.75 11.3M
2021-06-29 2.78 2.79 2.75 2.76 14.4M
2021-06-28 2.81 2.84 2.78 2.79 14.6M
2021-06-25 2.81 2.83 2.78 2.81 16.7M
2021-06-24 2.87 2.87 2.80 2.82 24.3M
2021-06-23 2.89 2.92 2.86 2.87 21.8M
2021-06-22 2.86 2.94 2.85 2.90 30.0M
2021-06-21 2.84 2.90 2.81 2.88 38.8M
2021-06-18 2.78 3.00 2.76 2.91 60.8M
2021-06-17 2.74 2.79 2.71 2.76 18.4M
2021-06-16 2.83 2.84 2.73 2.74 28.4M
2021-06-15 2.89 2.90 2.83 2.83 20.6M
2021-06-11 2.92 2.94 2.89 2.89 25.8M
2021-06-10 2.96 2.97 2.92 2.93 26.0M
2021-06-09 2.97 3.01 2.95 2.97 22.8M
2021-06-08 3.01 3.03 2.97 2.97 32.4M
2021-06-07 3.04 3.06 3.01 3.01 29.1M
2021-06-04 3.03 3.08 3.01 3.04 36.6M
2021-06-03 3.04 3.04 3.02 3.03 22.3M
2021-06-02 3.03 3.07 3.02 3.05 28.6M
2021-06-01 3.03 3.04 3.01 3.03 20.1M
2021-05-31 3.03 3.04 3.02 3.02 21.6M
2021-05-28 3.05 3.06 3.03 3.03 21.5M
2021-05-27 3.06 3.07 3.04 3.05 30.6M
2021-05-26 3.03 3.15 3.03 3.08 44.8M
2021-05-25 3.05 3.05 3.03 3.05 17.5M
2021-05-24 3.06 3.09 3.04 3.05 18.2M
2021-05-21 3.04 3.06 3.04 3.05 15.6M
2021-05-20 3.05 3.06 3.03 3.05 20.7M
2021-05-19 3.05 3.06 3.03 3.05 16.8M
2021-05-18 3.05 3.06 3.04 3.05 15.7M
2021-05-17 3.07 3.07 3.04 3.05 21.3M
2021-05-14 3.06 3.08 3.05 3.07 28.3M
2021-05-13 3.12 3.13 3.06 3.07 57.7M
2021-05-12 3.04 3.33 3.02 3.17 99.9M
2021-05-11 3.06 3.06 3.02 3.04 23.8M
2021-05-10 3.09 3.09 3.03 3.06 30.3M
2021-05-07 3.07 3.12 3.04 3.09 29.6M
2021-05-06 3.03 3.11 3.02 3.06 26.1M
2021-04-30 3.08 3.09 3.03 3.04 19.3M
2021-04-29 3.08 3.10 3.06 3.07 17.4M
2021-04-28 3.13 3.14 3.08 3.09 17.3M
2021-04-27 3.13 3.15 3.05 3.12 27.3M
2021-04-26 3.16 3.18 3.13 3.13 29.5M
2021-04-23 3.15 3.28 3.12 3.19 44.5M
2021-04-22 3.15 3.19 3.14 3.15 21.1M
2021-04-21 3.19 3.20 3.15 3.16 25.7M
2021-04-20 3.20 3.28 3.19 3.21 40.2M
2021-04-19 3.17 3.25 3.15 3.22 41.4M
2021-04-16 3.13 3.20 3.13 3.17 28.7M
2021-04-15 3.18 3.19 3.13 3.13 16.6M
2021-04-14 3.17 3.20 3.14 3.16 19.7M
2021-04-13 3.13 3.19 3.11 3.17 25.8M
2021-04-12 3.20 3.20 3.12 3.13 29.5M
2021-04-09 3.21 3.24 3.20 3.20 32.2M
2021-04-08 3.27 3.38 3.20 3.27 62.8M
2021-04-07 3.20 3.37 3.16 3.28 65.8M
2021-04-06 3.14 3.21 3.13 3.20 31.8M
2021-04-02 3.13 3.18 3.11 3.15 29.0M
2021-04-01 3.13 3.14 3.09 3.12 25.1M
2021-03-31 3.08 3.17 3.06 3.13 31.8M
2021-03-30 3.19 3.19 3.10 3.11 42.8M
2021-03-29 3.24 3.27 3.18 3.19 41.4M
2021-03-26 3.22 3.25 3.17 3.24 41.7M
2021-03-25 3.25 3.31 3.23 3.24 33.5M
2021-03-24 3.30 3.36 3.25 3.25 42.8M
2021-03-23 3.38 3.41 3.30 3.34 47.6M
2021-03-22 3.36 3.41 3.33 3.39 45.7M
2021-03-19 3.33 3.44 3.32 3.40 55.8M
2021-03-18 3.44 3.46 3.36 3.38 70.9M
2021-03-17 3.32 3.65 3.28 3.52 117.5M
2021-03-16 3.33 3.37 3.30 3.33 43.1M
2021-03-15 3.37 3.39 3.30 3.32 41.7M
2021-03-12 3.36 3.44 3.28 3.37 61.1M
2021-03-11 3.31 3.38 3.22 3.36 54.6M
2021-03-10 3.33 3.39 3.27 3.31 48.6M
2021-03-09 3.50 3.50 3.27 3.34 85.5M
2021-03-08 3.72 3.73 3.55 3.55 105.6M
2021-03-05 3.70 3.87 3.56 3.72 133.7M
2021-03-04 3.73 3.84 3.66 3.77 137.3M
2021-03-03 3.66 3.98 3.60 3.88 205.3M
2021-03-02 3.73 3.85 3.66 3.69 170.6M
2021-03-01 3.70 4.05 3.66 3.88 290.6M
2021-02-26 3.37 3.69 3.31 3.69 151.9M
2021-02-25 3.46 3.48 3.28 3.35 87.8M
2021-02-24 3.51 3.60 3.37 3.46 119.1M
2021-02-23 3.71 3.84 3.54 3.60 209.0M
2021-02-22 3.40 3.63 3.36 3.63 153.6M
2021-02-19 3.19 3.38 3.15 3.30 93.2M
2021-02-18 3.06 3.32 3.04 3.22 92.1M
2021-02-10 2.98 3.12 2.96 3.03 43.3M
2021-02-09 3.03 3.03 2.95 3.00 41.5M
2021-02-08 2.97 3.06 2.88 2.99 42.3M
2021-02-05 2.99 3.06 2.95 2.99 43.8M
2021-02-04 3.05 3.08 2.96 2.99 73.6M
2021-02-03 3.25 3.34 3.09 3.15 126.5M
2021-02-02 2.94 3.23 2.84 3.23 119.1M
2021-02-01 3.02 3.09 2.88 2.94 56.5M
2021-01-29 3.14 3.19 2.97 3.05 53.6M
2021-01-28 3.13 3.26 3.11 3.16 49.3M
2021-01-27 3.20 3.22 3.14 3.17 44.9M
2021-01-26 3.20 3.38 3.16 3.24 56.8M
2021-01-25 3.20 3.25 3.17 3.24 56.7M
2021-01-22 3.34 3.36 3.26 3.28 72.5M
2021-01-21 3.36 3.52 3.32 3.42 96.0M
2021-01-20 3.26 3.45 3.23 3.35 59.6M
2021-01-19 3.39 3.39 3.31 3.32 70.3M
2021-01-18 3.33 3.49 3.29 3.42 77.9M
2021-01-15 3.13 3.40 3.10 3.33 85.9M
2021-01-14 3.31 3.32 3.16 3.18 72.3M
2021-01-13 3.46 3.46 3.32 3.34 71.1M
2021-01-12 3.32 3.50 3.32 3.48 78.8M
2021-01-11 3.55 3.55 3.25 3.37 109.1M
2021-01-08 3.67 3.67 3.48 3.56 98.8M
2021-01-07 3.82 3.90 3.68 3.69 118.3M
2021-01-06 3.94 3.96 3.81 3.87 121.6M
2021-01-05 4.05 4.12 3.95 3.96 180.5M
2021-01-04 3.95 4.30 3.88 4.18 238.5M