*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
2022-12-30 3.60 3.66 3.60 3.65 12.5M
2022-12-29 3.62 3.65 3.60 3.60 12.5M
2022-12-28 3.70 3.70 3.63 3.63 19.0M
2022-12-27 3.73 3.75 3.59 3.73 45.2M
2022-12-26 3.80 3.99 3.69 3.75 62.5M
2022-12-23 3.87 3.88 3.62 3.68 43.3M
2022-12-22 3.94 4.02 3.88 3.90 37.0M
2022-12-21 4.06 4.07 3.90 3.92 31.9M
2022-12-20 4.04 4.12 4.03 4.09 15.4M
2022-12-19 4.16 4.16 4.07 4.07 25.2M
2022-12-16 4.13 4.23 4.08 4.17 35.8M
2022-12-15 4.09 4.33 4.04 4.18 62.9M
2022-12-14 4.08 4.10 3.99 4.08 33.4M
2022-12-13 4.06 4.12 4.04 4.08 24.6M
2022-12-12 4.09 4.12 3.99 4.06 27.9M
2022-12-09 4.10 4.13 4.07 4.07 19.5M
2022-12-08 4.20 4.21 4.10 4.11 29.7M
2022-12-07 4.12 4.34 4.06 4.23 72.7M
2022-12-06 4.05 4.23 4.03 4.14 42.2M
2022-12-05 4.03 4.15 4.02 4.07 32.9M
2022-12-02 4.02 4.09 4.01 4.05 16.9M
2022-12-01 4.08 4.09 4.04 4.04 21.3M
2022-11-30 4.00 4.08 4.00 4.06 25.4M
2022-11-29 3.96 4.04 3.95 4.02 15.3M
2022-11-28 3.93 3.98 3.86 3.96 21.2M
2022-11-25 4.06 4.07 3.98 3.99 20.5M
2022-11-24 4.02 4.11 4.02 4.07 22.1M
2022-11-23 4.08 4.08 3.99 4.05 20.7M
2022-11-22 4.16 4.17 4.04 4.10 47.1M
2022-11-21 3.96 4.29 3.95 4.19 79.2M
2022-11-18 4.01 4.01 3.93 3.94 20.9M
2022-11-17 3.97 4.01 3.95 3.99 16.2M
2022-11-16 4.01 4.04 3.96 3.98 19.6M
2022-11-15 3.97 4.03 3.95 4.03 26.0M
2022-11-14 4.03 4.06 3.93 3.95 35.3M
2022-11-11 4.11 4.13 4.03 4.06 44.0M
2022-11-10 4.15 4.19 4.04 4.04 63.7M
2022-11-09 4.18 4.38 4.13 4.23 72.3M
2022-11-08 4.22 4.24 4.11 4.15 60.3M
2022-11-07 4.02 4.40 3.98 4.28 108.6M
2022-11-04 3.82 4.10 3.82 4.03 80.5M
2022-11-03 3.75 3.99 3.73 3.89 60.5M
2022-11-02 3.76 3.84 3.73 3.77 32.6M
2022-11-01 3.65 3.76 3.65 3.76 28.3M
2022-10-31 3.56 3.70 3.54 3.65 21.7M
2022-10-28 3.67 3.67 3.53 3.55 23.7M
2022-10-27 3.72 3.78 3.70 3.70 17.7M
2022-10-26 3.82 3.82 3.73 3.75 25.5M
2022-10-25 3.68 3.82 3.58 3.81 28.5M
2022-10-24 3.75 3.82 3.69 3.72 22.9M
2022-10-21 3.79 3.80 3.71 3.72 15.6M
2022-10-20 3.85 3.86 3.73 3.77 24.2M
2022-10-19 3.93 3.93 3.82 3.82 25.4M
2022-10-18 3.91 3.97 3.86 3.91 37.7M
2022-10-17 3.83 3.97 3.81 3.94 43.9M
2022-10-14 4.01 4.13 3.80 3.95 99.4M
2022-10-13 3.56 3.95 3.52 3.95 38.5M
2022-10-12 3.42 3.64 3.40 3.59 36.0M
2022-10-11 3.36 3.42 3.31 3.41 14.5M
2022-10-10 3.42 3.48 3.33 3.36 13.8M
2022-09-30 3.45 3.50 3.42 3.43 12.6M
2022-09-29 3.55 3.57 3.43 3.44 14.7M
2022-09-28 3.63 3.65 3.49 3.50 15.7M
2022-09-27 3.58 3.67 3.56 3.64 13.5M
2022-09-26 3.64 3.66 3.56 3.58 12.6M
2022-09-23 3.76 3.76 3.63 3.65 13.7M
2022-09-22 3.77 3.79 3.72 3.75 12.8M
2022-09-21 3.74 3.82 3.71 3.77 16.4M
2022-09-20 3.69 3.79 3.69 3.76 17.9M
2022-09-19 3.70 3.74 3.63 3.66 12.5M
2022-09-16 3.76 3.80 3.70 3.71 16.3M
2022-09-15 3.99 3.99 3.72 3.80 32.9M
2022-09-14 3.95 3.98 3.91 3.95 15.1M
2022-09-13 4.02 4.06 4.00 4.02 12.0M
2022-09-09 4.03 4.04 3.96 4.01 11.7M
2022-09-08 4.09 4.09 4.00 4.01 15.1M
2022-09-07 4.07 4.12 4.05 4.09 15.0M
2022-09-06 4.05 4.08 4.02 4.08 16.6M
2022-09-05 4.03 4.07 3.99 4.03 16.9M
2022-09-02 3.97 4.09 3.96 4.05 26.9M
2022-09-01 3.98 4.05 3.92 3.92 18.5M
2022-08-31 4.13 4.13 3.94 3.96 30.1M
2022-08-30 4.17 4.20 4.08 4.12 21.9M
2022-08-29 4.10 4.18 4.10 4.16 18.6M
2022-08-26 4.16 4.31 4.11 4.20 32.4M
2022-08-25 4.17 4.20 4.07 4.13 24.2M
2022-08-24 4.33 4.35 4.15 4.16 33.7M
2022-08-23 4.39 4.47 4.30 4.32 25.0M
2022-08-22 4.36 4.41 4.25 4.41 26.3M
2022-08-19 4.44 4.46 4.33 4.35 25.3M
2022-08-18 4.48 4.52 4.44 4.45 23.3M
2022-08-17 4.57 4.60 4.49 4.52 30.5M
2022-08-16 4.51 4.60 4.51 4.59 33.3M
2022-08-15 4.45 4.58 4.42 4.53 24.4M
2022-08-12 4.48 4.59 4.46 4.47 27.4M
2022-08-11 4.39 4.49 4.36 4.47 26.8M
2022-08-10 4.36 4.42 4.33 4.39 20.4M
2022-08-09 4.36 4.43 4.35 4.36 21.2M
2022-08-08 4.26 4.41 4.23 4.38 26.4M
2022-08-05 4.26 4.32 4.21 4.29 21.9M
2022-08-04 4.20 4.28 4.14 4.27 25.2M
2022-08-03 4.19 4.40 4.16 4.19 38.3M
2022-08-02 4.46 4.49 4.16 4.21 53.7M
2022-08-01 4.45 4.55 4.40 4.54 29.4M
2022-07-29 4.47 4.52 4.43 4.48 24.1M
2022-07-28 4.58 4.59 4.46 4.47 25.8M
2022-07-27 4.59 4.59 4.50 4.53 24.9M
2022-07-26 4.45 4.64 4.43 4.59 37.7M
2022-07-25 4.65 4.65 4.43 4.44 47.3M
2022-07-22 4.69 4.74 4.61 4.65 30.8M
2022-07-21 4.81 4.83 4.67 4.68 54.3M
2022-07-20 4.76 4.92 4.67 4.88 69.5M
2022-07-19 4.69 4.82 4.62 4.74 39.0M
2022-07-18 4.52 4.69 4.51 4.69 43.3M
2022-07-15 4.80 4.93 4.60 4.61 65.8M
2022-07-14 4.82 4.87 4.76 4.80 42.0M
2022-07-13 4.74 4.85 4.60 4.85 67.8M
2022-07-12 4.83 5.00 4.75 4.75 74.7M
2022-07-11 4.84 4.98 4.78 4.81 73.1M
2022-07-08 5.15 5.25 4.89 4.89 153.8M
2022-07-07 5.21 5.68 5.07 5.16 222.0M
2022-07-06 4.98 5.21 4.89 5.21 146.7M
2022-07-05 4.81 4.91 4.68 4.74 77.6M
2022-07-04 4.55 4.96 4.53 4.86 116.6M
2022-07-01 4.39 4.78 4.37 4.63 110.1M
2022-06-30 4.40 4.50 4.35 4.43 58.6M
2022-06-29 4.48 4.53 4.38 4.39 77.5M
2022-06-28 4.54 4.60 4.44 4.46 100.4M
2022-06-27 4.70 4.80 4.57 4.61 116.8M
2022-06-24 4.89 4.96 4.69 4.74 128.3M
2022-06-23 4.69 5.05 4.57 4.91 185.9M
2022-06-22 4.81 5.18 4.65 4.80 216.1M
2022-06-21 5.21 5.48 4.74 4.83 297.8M
2022-06-20 4.84 5.06 4.57 5.06 237.1M
2022-06-17 4.15 4.60 4.13 4.60 159.0M
2022-06-16 4.16 4.38 4.11 4.18 73.2M
2022-06-15 4.05 4.33 4.02 4.20 116.9M
2022-06-14 4.02 4.07 3.89 4.05 48.6M
2022-06-13 4.02 4.14 3.95 4.06 64.9M
2022-06-10 3.95 4.04 3.92 4.02 36.8M
2022-06-09 4.10 4.11 3.95 3.96 42.4M
2022-06-08 4.11 4.17 3.93 4.07 77.7M
2022-06-07 4.23 4.25 4.03 4.11 89.4M
2022-06-06 4.08 4.34 4.05 4.23 97.0M
2022-06-02 4.08 4.19 4.03 4.05 91.7M
2022-06-01 4.25 4.39 4.08 4.12 119.9M
2022-05-31 4.16 4.46 4.05 4.22 166.0M
2022-05-30 4.45 4.87 4.30 4.31 248.6M
2022-05-27 4.07 4.43 4.02 4.43 208.9M
2022-05-26 4.21 4.24 3.98 4.03 145.7M
2022-05-25 3.76 4.18 3.73 4.18 175.4M
2022-05-24 3.75 4.21 3.68 3.80 159.1M
2022-05-23 3.59 3.99 3.55 3.84 131.7M
2022-05-20 3.32 3.66 3.31 3.66 64.4M
2022-05-19 3.26 3.35 3.23 3.33 24.5M
2022-05-18 3.28 3.33 3.26 3.31 18.6M
2022-05-17 3.33 3.33 3.22 3.27 18.1M
2022-05-16 3.28 3.38 3.27 3.33 29.5M
2022-05-13 3.25 3.28 3.22 3.27 15.0M
2022-05-12 3.21 3.26 3.18 3.24 14.8M
2022-05-11 3.24 3.32 3.24 3.24 21.3M
2022-05-10 3.21 3.26 3.18 3.25 15.3M
2022-05-09 3.22 3.31 3.22 3.26 16.0M
2022-05-06 3.22 3.27 3.15 3.22 20.8M
2022-05-05 3.08 3.32 3.06 3.28 34.3M
2022-04-29 3.03 3.14 3.00 3.12 23.0M
2022-04-28 3.08 3.11 2.98 3.02 19.0M
2022-04-27 2.92 3.13 2.84 3.09 34.8M
2022-04-26 3.04 3.12 2.97 2.98 30.6M
2022-04-25 3.38 3.38 3.07 3.08 42.6M
2022-04-22 3.47 3.47 3.36 3.41 20.2M
2022-04-21 3.67 3.71 3.44 3.47 37.7M
2022-04-20 3.71 3.75 3.62 3.66 28.9M
2022-04-19 3.66 3.75 3.64 3.70 23.0M
2022-04-18 3.67 3.72 3.60 3.64 19.5M
2022-04-15 3.78 3.80 3.61 3.67 40.6M
2022-04-14 3.79 3.84 3.76 3.82 34.5M
2022-04-13 3.82 3.94 3.76 3.81 45.6M
2022-04-12 3.83 3.88 3.76 3.84 44.9M
2022-04-11 3.81 4.08 3.76 3.91 76.7M
2022-04-08 3.81 3.85 3.74 3.81 36.2M
2022-04-07 3.95 3.98 3.82 3.82 52.2M
2022-04-06 3.90 4.00 3.82 3.97 82.3M
2022-04-01 3.85 4.28 3.85 3.97 142.9M
2022-03-31 3.72 4.04 3.68 4.00 165.3M
2022-03-30 3.68 3.69 3.61 3.67 43.4M
2022-03-29 3.68 3.86 3.64 3.79 57.5M
2022-03-28 3.70 3.73 3.64 3.68 23.9M
2022-03-25 3.66 3.78 3.63 3.72 38.8M
2022-03-24 3.67 3.67 3.62 3.64 16.7M
2022-03-23 3.71 3.72 3.66 3.70 20.2M
2022-03-22 3.71 3.72 3.66 3.70 25.5M
2022-03-21 3.60 3.75 3.59 3.72 41.1M
2022-03-18 3.59 3.64 3.54 3.61 26.5M
2022-03-17 3.57 3.65 3.55 3.58 30.5M
2022-03-16 3.47 3.57 3.38 3.55 38.1M
2022-03-15 3.60 3.64 3.43 3.43 34.6M
2022-03-14 3.77 3.79 3.63 3.64 27.7M
2022-03-11 3.69 3.79 3.61 3.77 35.8M
2022-03-10 3.80 3.83 3.74 3.74 34.6M
2022-03-09 3.75 3.77 3.51 3.76 48.9M
2022-03-08 3.93 3.96 3.68 3.71 61.3M
2022-03-07 4.10 4.14 3.95 3.97 53.8M
2022-03-04 3.90 4.02 3.87 4.02 68.0M
2022-03-03 3.97 4.02 3.92 3.94 48.5M
2022-03-02 3.92 4.03 3.90 3.97 54.5M
2022-03-01 3.92 3.96 3.86 3.95 54.5M
2022-02-28 3.96 3.98 3.80 3.92 97.6M
2022-02-25 4.11 4.35 4.00 4.03 180.1M
2022-02-24 4.65 4.80 4.43 4.44 306.3M
2022-02-23 4.36 4.36 4.36 4.36 38.0M
2022-02-22 3.90 3.98 3.86 3.96 41.3M
2022-02-21 3.80 3.96 3.78 3.91 36.0M
2022-02-18 3.80 3.83 3.76 3.82 19.6M
2022-02-17 3.76 3.85 3.70 3.83 38.7M
2022-02-16 3.66 3.83 3.63 3.77 29.2M
2022-02-15 3.62 3.67 3.59 3.64 17.3M
2022-02-14 3.78 3.85 3.66 3.68 28.6M
2022-02-11 3.73 3.73 3.66 3.71 20.0M
2022-02-10 3.70 3.77 3.68 3.76 25.7M
2022-02-09 3.64 3.72 3.61 3.70 22.6M
2022-02-08 3.59 3.66 3.55 3.64 14.7M
2022-02-07 3.56 3.61 3.51 3.58 16.8M
2022-01-28 3.36 3.52 3.34 3.48 20.7M
2022-01-27 3.45 3.46 3.35 3.35 14.7M
2022-01-26 3.44 3.49 3.43 3.45 11.3M
2022-01-25 3.61 3.63 3.42 3.42 24.0M
2022-01-24 3.69 3.70 3.58 3.62 23.3M
2022-01-21 3.81 3.81 3.71 3.72 26.9M
2022-01-20 3.76 3.94 3.74 3.88 43.9M
2022-01-19 3.72 3.77 3.72 3.76 14.9M
2022-01-18 3.82 3.82 3.73 3.74 21.3M
2022-01-17 3.77 3.83 3.77 3.82 14.9M
2022-01-14 3.88 3.90 3.80 3.80 23.1M
2022-01-13 3.96 3.96 3.88 3.88 20.5M
2022-01-12 3.94 3.97 3.93 3.96 12.7M
2022-01-11 3.95 3.99 3.93 3.94 15.3M
2022-01-10 3.96 4.01 3.90 3.96 20.9M
2022-01-07 4.11 4.12 3.98 3.98 36.7M
2022-01-06 4.13 4.18 4.09 4.12 29.8M
2022-01-05 4.14 4.21 4.07 4.17 46.3M
2022-01-04 4.09 4.18 4.05 4.15 49.4M