Jiangsu Hanbon Science and

688755
🏛️ 中国 →
45.68
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
09:30 45.00 45.36 45.00 45.36 21.0K
09:35 45.30 45.33 45.21 45.27 15.9K
09:40 45.28 45.35 45.24 45.27 13.0K
09:45 45.27 45.39 45.27 45.37 13.2K
09:50 45.30 45.38 45.28 45.28 5.9K
09:55 45.26 45.28 45.18 45.27 11.3K
10:00 45.27 45.36 45.22 45.28 4.9K
10:05 45.36 45.63 45.28 45.51 37.8K
10:10 45.51 45.51 45.36 45.42 7.6K
10:15 45.42 45.45 45.42 45.42 13.1K
10:20 45.38 45.42 45.35 45.35 8.8K
10:25 45.43 45.51 45.42 45.51 16.9K
10:30 45.52 45.52 45.51 45.52 8.5K
10:35 45.52 45.52 45.50 45.50 3.3K
10:40 45.42 45.46 45.42 45.46 1.7K
10:45 45.47 45.50 45.47 45.50 4.7K
10:50 45.50 45.62 45.50 45.62 6.5K
10:55 45.62 45.80 45.61 45.80 30.5K
11:00 45.80 45.83 45.77 45.82 13.1K
11:05 45.80 45.83 45.75 45.75 8.4K
11:10 45.74 45.79 45.64 45.79 5.9K
11:15 45.80 45.83 45.79 45.79 8.8K
11:20 45.80 45.80 45.69 45.70 7.4K
11:25 45.76 45.80 45.70 45.80 9.2K
13:00 45.81 45.83 45.75 45.82 21.6K
13:05 45.77 45.77 45.70 45.70 7.8K
13:10 45.70 45.70 45.62 45.62 12.1K
13:15 45.62 45.65 45.61 45.64 4.9K
13:20 45.62 45.62 45.55 45.55 6.4K
13:25 45.54 45.56 45.40 45.40 61.4K
13:30 45.66 45.66 45.51 45.66 16.5K
13:35 45.62 45.62 45.56 45.59 2.7K
13:40 45.59 45.59 45.54 45.56 1.3K
13:45 45.56 45.61 45.56 45.61 10.6K
13:50 45.63 45.70 45.63 45.68 7.1K
13:55 45.66 45.69 45.64 45.69 8.2K
14:00 45.65 45.79 45.65 45.73 26.7K
14:05 45.69 45.75 45.54 45.74 25.6K
14:10 45.60 45.71 45.60 45.71 1.9K
14:15 45.71 45.72 45.71 45.71 1.6K
14:20 45.72 45.77 45.72 45.75 31.9K
14:25 45.75 45.77 45.68 45.68 6.6K
14:30 45.69 45.78 45.69 45.78 9.7K
14:35 45.78 45.83 45.71 45.82 20.9K
14:40 45.82 45.85 45.81 45.83 19.0K
14:45 45.83 45.89 45.82 45.89 20.7K
14:50 45.89 45.93 45.85 45.91 29.9K
14:55 45.91 45.95 45.91 45.95 7.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 45.80 45.80 45.00 45.68 0.5M
2025-09-26 46.00 46.46 45.60 45.78 0.6M
2025-09-25 45.82 46.27 45.60 46.15 0.6M
2025-09-24 45.01 46.05 45.00 46.05 0.7M
2025-09-23 45.72 45.89 44.07 45.27 0.9M
2025-09-22 46.06 46.15 45.51 45.67 0.5M
2025-09-19 46.00 46.28 45.65 46.05 0.6M
2025-09-18 46.90 47.05 45.78 46.00 1.1M
2025-09-17 46.65 46.96 46.52 46.79 0.6M
2025-09-16 46.47 46.94 46.41 46.77 0.6M
2025-09-15 46.49 46.78 46.18 46.70 0.7M
2025-09-12 46.35 46.59 46.01 46.44 0.8M
2025-09-11 46.22 46.38 45.38 46.38 0.9M
2025-09-10 46.55 46.62 46.03 46.26 0.6M
2025-09-09 47.08 47.15 46.17 46.53 1.0M
2025-09-08 46.40 47.81 46.40 46.99 1.5M
2025-09-05 45.70 46.28 45.38 46.25 1.2M
2025-09-04 45.50 45.74 45.01 45.62 1.2M
2025-09-03 45.93 45.94 44.88 45.21 1.1M
2025-09-02 46.70 46.90 45.32 45.68 1.4M
2025-09-01 47.23 47.37 46.73 46.85 1.2M
2025-08-29 47.75 47.80 46.93 47.06 1.4M
2025-08-28 47.96 48.03 46.45 47.51 2.4M
2025-08-27 50.18 51.00 47.52 47.70 6.2M
2025-08-26 53.28 54.96 52.21 54.15 2.5M
2025-08-25 51.07 54.95 51.07 53.28 2.7M
2025-08-22 50.35 50.88 50.14 50.61 1.4M
2025-08-21 51.93 52.40 50.10 50.35 2.0M
2025-08-20 50.82 52.99 50.42 51.96 2.0M
2025-08-19 51.80 52.10 50.28 50.74 2.0M
2025-08-18 49.40 53.24 49.40 51.45 3.4M
2025-08-15 45.99 50.78 45.93 49.43 3.6M
2025-08-14 47.39 47.49 45.81 45.91 1.8M
2025-08-13 47.50 47.75 46.96 47.40 1.1M
2025-08-12 47.80 47.96 46.82 47.50 1.1M
2025-08-11 46.70 47.86 46.50 47.80 1.3M
2025-08-08 47.54 47.60 46.59 46.66 1.3M
2025-08-07 48.08 48.45 47.43 47.54 1.2M
2025-08-06 48.27 48.35 47.70 48.05 0.9M
2025-08-05 47.60 48.28 47.30 48.27 1.3M
2025-08-04 47.73 47.73 46.50 47.59 1.0M
2025-08-01 46.96 48.10 46.82 47.40 1.0M
2025-07-31 47.52 48.19 46.98 47.15 1.4M
2025-07-30 47.80 48.70 47.32 47.79 1.6M
2025-07-29 47.60 48.76 47.35 48.09 1.6M
2025-07-28 47.10 47.97 47.02 47.78 1.4M
2025-07-25 46.97 47.39 46.65 47.14 1.3M
2025-07-24 46.99 47.56 46.68 46.97 1.4M
2025-07-23 46.60 47.03 46.30 46.46 1.2M
2025-07-22 46.89 47.36 46.57 46.79 1.3M
2025-07-21 46.96 47.15 46.28 46.95 1.5M
2025-07-18 46.54 48.15 46.26 46.95 1.9M
2025-07-17 46.73 46.73 45.93 46.19 1.2M
2025-07-16 46.37 46.87 46.01 46.25 0.8M
2025-07-15 46.44 46.44 45.70 46.16 1.1M
2025-07-14 46.68 46.98 46.22 46.43 1.0M
2025-07-11 45.72 47.30 45.50 46.93 2.1M
2025-07-10 45.60 46.05 45.21 45.69 0.9M
2025-07-09 45.90 46.06 45.50 45.52 0.9M
2025-07-08 45.44 46.40 45.19 46.09 1.1M
2025-07-07 45.80 46.07 44.99 45.34 1.1M
2025-07-04 46.16 46.99 45.72 45.88 1.4M
2025-07-03 46.12 46.72 46.01 46.46 1.2M
2025-07-02 46.18 46.18 45.40 45.80 1.0M
2025-07-01 46.48 46.76 45.70 46.18 1.2M
2025-06-30 45.59 47.10 45.58 46.81 2.3M
2025-06-27 44.51 46.39 44.51 45.55 2.1M
2025-06-26 45.11 45.17 44.46 44.47 1.3M
2025-06-25 44.86 45.58 44.40 45.32 1.5M
2025-06-24 44.19 45.08 44.07 44.97 1.3M
2025-06-23 43.81 44.07 43.49 43.98 1.0M
2025-06-20 45.08 45.26 43.50 43.77 1.5M
2025-06-19 46.30 46.35 44.80 44.89 1.9M
2025-06-18 46.18 46.46 45.73 46.37 1.3M
2025-06-17 46.90 47.64 46.11 46.46 1.7M
2025-06-16 46.48 47.35 46.41 46.74 1.4M
2025-06-13 48.00 48.50 46.53 46.61 2.9M
2025-06-12 48.21 48.85 47.86 48.06 1.9M
2025-06-11 48.18 49.55 48.13 48.39 2.3M
2025-06-10 49.80 50.09 47.50 48.14 3.5M
2025-06-09 49.42 50.17 49.16 49.81 2.6M
2025-06-06 49.90 50.13 48.73 49.21 2.4M
2025-06-05 50.80 51.18 49.16 49.84 3.4M
2025-06-04 51.88 52.38 50.41 51.00 3.6M
2025-06-03 48.44 53.55 48.15 52.48 5.7M
2025-05-30 49.22 50.58 48.86 48.92 3.6M
2025-05-29 47.31 50.89 47.08 49.40 5.2M
2025-05-28 48.64 48.87 46.77 47.40 3.5M
2025-05-27 49.04 50.01 48.05 48.45 3.9M
2025-05-26 50.51 52.00 47.80 48.80 5.4M
2025-05-23 49.65 52.68 48.90 50.59 6.8M
2025-05-22 46.60 52.06 46.60 50.02 8.1M
2025-05-21 48.59 49.49 46.80 46.83 5.7M
2025-05-20 45.80 50.01 44.99 49.20 8.3M
2025-05-19 46.88 48.58 46.11 46.55 7.7M
2025-05-16 49.00 55.55 45.91 46.10 12.5M