华海诚科

688535
🏛️ 中国 →
109.70
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
09:30 116.59 118.78 115.81 117.21 416.7K
09:35 117.16 117.42 115.15 115.50 292.7K
09:40 115.50 118.01 115.50 117.17 252.9K
09:45 117.10 117.60 115.85 116.43 159.3K
09:50 116.14 116.45 113.80 113.80 358.5K
09:55 113.77 116.00 113.05 115.95 451.4K
10:00 115.95 116.63 115.22 116.01 172.4K
10:05 116.00 116.00 114.60 114.67 95.5K
10:10 114.67 115.40 114.01 114.20 96.4K
10:15 114.22 115.36 113.80 113.88 79.6K
10:20 113.88 114.43 113.40 113.70 93.0K
10:25 113.70 114.63 113.70 113.71 52.5K
10:30 113.71 113.71 113.27 113.70 150.2K
10:35 113.60 113.60 112.01 112.99 282.9K
10:40 112.71 113.27 112.70 112.98 70.7K
10:45 112.98 114.60 112.80 114.60 67.6K
10:50 114.60 114.66 112.80 112.90 58.6K
10:55 112.90 113.75 112.90 113.70 50.3K
11:00 113.69 113.85 113.56 113.83 40.3K
11:05 113.83 113.84 112.52 112.58 107.5K
11:10 112.58 112.58 111.45 112.50 145.0K
11:15 111.83 112.17 110.08 110.66 199.6K
11:20 111.16 111.47 110.49 110.50 112.2K
11:25 110.49 110.66 109.47 110.58 166.6K
13:00 110.58 110.59 109.60 110.59 112.9K
13:05 110.52 111.18 110.52 111.00 41.5K
13:10 110.81 111.10 110.61 111.10 40.2K
13:15 111.10 111.70 111.10 111.61 59.6K
13:20 111.60 112.00 111.30 112.00 80.0K
13:25 112.01 112.14 111.51 111.63 42.3K
13:30 111.67 111.71 110.00 110.01 84.0K
13:35 110.25 112.31 109.90 112.13 111.8K
13:40 111.77 112.00 111.46 111.46 39.9K
13:45 111.33 111.46 110.47 111.05 45.1K
13:50 111.06 111.55 111.05 111.08 56.0K
13:55 111.07 111.11 110.42 110.80 59.2K
14:00 110.80 111.00 110.00 110.79 99.1K
14:05 110.79 110.98 110.22 110.22 27.7K
14:10 110.90 112.97 110.90 111.41 98.1K
14:15 111.41 111.78 111.40 111.60 32.4K
14:20 111.60 111.70 110.92 110.92 47.2K
14:25 110.89 111.15 110.00 110.01 108.9K
14:30 110.09 110.09 109.00 109.47 169.5K
14:35 109.44 110.39 108.98 109.22 102.5K
14:40 109.50 111.09 109.50 111.09 63.7K
14:45 111.09 111.20 109.08 110.50 129.2K
14:50 110.50 110.97 110.00 110.00 113.3K
14:55 110.00 110.19 109.50 109.80 61.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 116.59 118.78 108.88 109.70 5.9M
2025-09-25 115.98 118.39 114.06 117.26 5.3M
2025-09-24 107.00 127.83 106.78 118.82 9.0M
2025-09-23 106.60 111.58 103.89 109.43 6.2M
2025-09-22 109.00 113.30 106.02 106.66 7.9M
2025-09-19 110.00 115.88 103.17 106.00 10.0M
2025-09-18 95.16 113.00 95.16 104.00 9.9M
2025-09-17 94.91 96.36 92.48 95.11 2.7M
2025-09-16 94.66 97.62 94.00 94.65 2.8M
2025-09-15 97.01 98.17 92.88 94.62 3.0M
2025-09-12 93.30 101.28 91.23 97.00 5.6M
2025-09-11 89.71 94.60 88.81 93.98 2.8M
2025-09-10 90.30 92.25 89.58 90.15 1.7M
2025-09-09 95.60 95.60 90.25 90.62 2.6M
2025-09-08 94.44 96.30 92.11 95.58 2.5M
2025-09-05 94.00 96.80 92.60 95.86 3.3M
2025-09-04 99.80 101.68 91.43 93.50 4.7M
2025-09-03 105.55 108.08 95.18 99.47 5.9M
2025-09-02 111.00 115.78 105.13 106.00 5.1M
2025-09-01 112.00 114.00 107.20 111.00 4.3M
2025-08-29 102.00 115.03 98.45 113.01 8.2M
2025-08-28 96.99 101.28 95.52 101.15 5.5M
2025-08-27 95.05 99.47 94.90 95.51 4.7M
2025-08-26 99.88 99.90 94.70 94.78 4.1M
2025-08-25 100.92 101.99 97.07 98.56 4.5M
2025-08-22 95.91 100.99 95.80 99.67 5.0M
2025-08-21 99.60 100.60 95.33 95.91 4.7M
2025-08-20 93.00 98.50 91.23 98.00 6.7M
2025-08-19 92.00 94.36 91.16 91.92 3.9M
2025-08-18 89.80 95.00 89.23 93.17 6.6M
2025-08-15 83.76 86.33 82.68 85.91 3.9M
2025-08-14 85.85 87.59 83.00 83.10 4.5M
2025-08-13 86.67 87.47 85.60 85.80 3.9M
2025-08-12 82.00 89.80 79.90 87.71 6.6M
2025-08-11 82.06 82.48 81.00 81.71 3.2M
2025-08-08 83.48 86.14 82.00 82.41 5.0M
2025-08-07 81.00 83.70 79.97 82.41 4.1M
2025-08-06 80.07 81.50 79.50 81.12 2.1M
2025-08-05 80.60 81.00 79.53 80.19 1.5M
2025-08-04 78.53 80.30 77.80 80.15 2.0M
2025-08-01 80.88 82.58 78.76 78.82 2.7M
2025-07-31 79.70 82.81 79.01 80.00 3.1M
2025-07-30 80.50 81.29 78.50 79.70 1.9M
2025-07-29 81.27 81.98 80.01 80.94 1.6M
2025-07-28 83.04 83.99 80.80 80.91 2.6M
2025-07-25 82.65 83.90 81.74 83.80 2.0M
2025-07-24 80.53 83.50 80.53 82.99 2.6M
2025-07-23 81.50 82.18 80.50 80.70 1.9M
2025-07-22 78.96 83.40 78.04 82.01 3.4M
2025-07-21 78.88 79.58 77.85 78.89 1.3M
2025-07-18 78.60 80.21 78.58 79.10 1.4M
2025-07-17 78.29 79.22 77.01 78.57 1.8M
2025-07-16 78.30 79.99 78.25 78.44 1.3M
2025-07-15 80.39 81.30 78.30 78.61 1.9M
2025-07-14 79.80 80.88 79.21 80.09 1.4M
2025-07-11 80.29 80.68 79.55 80.00 1.8M
2025-07-10 79.75 80.59 79.37 80.31 1.3M
2025-07-09 80.93 81.08 79.45 80.26 2.5M
2025-07-08 82.29 83.12 80.80 81.38 2.4M
2025-07-07 81.00 82.99 80.50 81.49 1.6M
2025-07-04 80.11 83.65 79.51 81.40 3.2M
2025-07-03 81.30 82.42 80.66 81.33 2.5M
2025-07-02 85.00 85.01 81.07 81.13 3.6M
2025-07-01 86.70 87.24 84.81 85.02 3.0M
2025-06-30 86.79 87.28 84.25 85.99 3.3M
2025-06-27 82.81 86.77 82.08 85.50 4.3M
2025-06-26 83.78 84.50 82.30 82.43 3.1M
2025-06-25 79.86 83.68 78.88 83.63 5.4M
2025-06-24 79.70 81.44 78.88 79.79 3.5M
2025-06-23 77.52 81.58 75.51 79.51 4.5M
2025-06-20 78.50 81.79 76.98 77.90 4.6M
2025-06-19 73.54 78.60 73.06 77.38 5.0M
2025-06-18 72.65 74.60 72.60 73.43 2.1M
2025-06-17 73.24 73.80 71.81 73.18 1.4M
2025-06-16 71.52 74.00 71.10 72.99 1.8M
2025-06-13 72.99 73.98 70.78 71.75 2.1M
2025-06-12 74.00 74.88 73.08 73.50 2.0M
2025-06-11 75.30 76.23 73.97 74.60 3.0M
2025-06-10 73.80 75.62 72.50 75.23 4.2M
2025-06-09 70.22 74.36 70.22 72.99 3.3M
2025-06-06 70.96 71.48 70.20 70.59 1.4M
2025-06-05 70.10 70.95 69.45 70.80 1.8M
2025-06-04 70.50 70.68 69.34 70.00 1.7M
2025-06-03 68.77 70.80 68.20 69.90 1.2M
2025-05-30 69.50 70.26 68.18 68.80 1.0M
2025-05-29 67.82 70.60 67.82 69.98 1.3M
2025-05-28 68.50 68.97 67.42 68.10 0.6M
2025-05-27 69.30 69.41 67.95 68.12 1.0M
2025-05-26 69.67 70.30 68.68 69.46 1.0M
2025-05-23 68.91 70.40 68.68 68.92 1.0M
2025-05-22 70.20 71.48 69.15 69.51 1.1M
2025-05-21 71.43 71.88 69.75 71.00 1.7M
2025-05-20 72.00 72.73 71.08 71.90 1.7M
2025-05-19 70.87 73.12 70.51 72.50 3.2M
2025-05-16 68.60 70.10 68.60 69.49 1.3M
2025-05-15 69.96 71.43 68.60 69.28 1.9M
2025-05-14 69.30 71.75 69.01 69.96 2.8M
2025-05-13 71.00 71.00 68.75 69.06 1.4M
2025-05-12 71.50 71.50 69.29 70.15 1.8M
2025-05-09 73.84 73.84 68.60 68.80 2.6M
2025-05-08 71.97 74.26 71.72 72.41 1.5M
2025-05-07 73.72 73.76 71.09 72.16 2.0M
2025-05-06 71.50 72.90 70.86 72.55 2.1M
2025-04-30 69.00 71.34 68.30 70.26 1.9M
2025-04-29 67.11 70.99 67.11 70.00 1.8M
2025-04-28 69.20 69.44 67.77 67.89 1.3M
2025-04-25 68.40 70.85 68.05 69.17 1.6M
2025-04-24 70.45 71.45 68.31 68.50 1.6M
2025-04-23 71.53 72.26 69.90 70.88 1.8M
2025-04-22 70.65 72.88 69.75 71.13 2.1M
2025-04-21 69.51 70.78 69.51 70.65 1.1M
2025-04-18 70.70 70.70 69.20 69.66 1.2M
2025-04-17 72.00 72.30 70.36 70.75 1.5M
2025-04-16 71.70 73.80 69.64 70.68 2.3M
2025-04-15 72.89 74.20 71.09 71.76 1.8M
2025-04-14 73.99 74.37 72.84 72.90 2.2M
2025-04-11 70.78 74.75 70.04 72.82 3.3M
2025-04-10 71.50 73.58 70.70 70.78 3.0M
2025-04-09 62.00 70.87 62.00 70.31 3.4M
2025-04-08 67.37 69.00 64.97 66.08 3.0M
2025-04-07 75.90 77.99 64.78 66.10 3.8M
2025-04-03 76.86 81.00 75.68 80.39 3.1M
2025-04-02 77.83 78.89 77.31 78.00 1.1M
2025-04-01 78.28 79.48 77.45 78.19 1.7M
2025-03-31 76.99 79.45 75.08 78.80 2.7M
2025-03-28 78.80 79.80 76.42 76.69 1.6M
2025-03-27 76.00 80.00 74.78 78.32 2.3M
2025-03-26 77.40 77.70 76.00 76.42 1.5M
2025-03-25 79.98 79.98 76.40 76.70 1.4M
2025-03-24 79.01 79.39 75.93 78.86 2.0M
2025-03-21 81.11 81.98 78.40 78.79 1.9M
2025-03-20 84.30 84.30 81.08 81.11 2.5M
2025-03-19 86.80 88.47 83.60 84.20 2.7M
2025-03-18 87.50 89.42 86.50 86.86 2.5M
2025-03-17 85.16 87.50 84.56 86.50 1.8M
2025-03-14 85.18 86.27 83.50 85.60 2.3M
2025-03-13 88.09 89.85 84.31 85.18 2.8M
2025-03-12 86.42 87.97 85.86 86.45 2.1M
2025-03-11 86.21 87.80 84.68 86.19 2.5M
2025-03-10 87.02 88.48 85.61 88.13 2.3M
2025-03-07 87.95 89.20 85.56 86.30 3.2M
2025-03-06 88.30 90.17 88.00 88.15 3.3M
2025-03-05 87.12 89.50 86.08 88.30 3.7M
2025-03-04 84.10 88.34 83.47 86.78 4.1M
2025-03-03 91.33 92.90 85.55 86.76 4.5M
2025-02-28 96.26 96.42 89.87 91.33 4.6M
2025-02-27 98.50 103.00 94.00 96.85 5.1M
2025-02-26 98.68 99.50 95.01 98.42 4.8M
2025-02-25 96.80 100.80 96.03 99.00 6.0M
2025-02-24 92.01 102.28 90.58 98.43 7.5M
2025-02-21 87.00 90.59 86.00 90.41 5.2M
2025-02-20 87.65 89.52 85.03 86.11 4.0M
2025-02-19 87.11 90.98 86.12 88.63 4.5M
2025-02-18 88.41 91.24 85.80 86.05 5.2M
2025-02-17 85.00 88.98 84.98 88.41 4.5M
2025-02-14 85.05 85.63 82.60 84.98 3.0M
2025-02-13 89.10 89.10 84.93 85.11 3.4M
2025-02-12 88.14 89.49 85.62 89.17 4.1M
2025-02-11 92.73 93.10 87.70 87.90 5.0M
2025-02-10 91.03 96.41 89.00 93.69 6.0M
2025-02-07 93.00 93.97 87.88 91.30 6.2M
2025-02-06 89.00 92.80 87.20 92.19 6.0M
2025-02-05 82.80 90.62 82.50 88.70 6.2M
2025-01-27 85.89 85.89 81.11 81.30 3.2M
2025-01-24 86.69 87.88 85.00 85.90 3.6M
2025-01-23 87.26 90.26 84.50 86.69 3.9M
2025-01-22 90.85 90.85 86.40 86.85 3.9M
2025-01-21 92.00 93.37 89.68 90.41 4.2M
2025-01-20 90.25 94.31 88.20 91.61 5.5M
2025-01-17 89.00 95.00 87.46 91.30 6.1M
2025-01-16 88.40 92.30 84.40 89.30 5.9M
2025-01-15 85.78 87.50 84.23 86.08 4.1M
2025-01-14 81.32 87.00 79.99 85.99 6.2M
2025-01-13 79.98 81.10 75.57 80.21 2.9M
2025-01-10 81.02 83.80 77.88 79.27 4.9M
2025-01-09 81.63 83.79 79.90 81.04 5.9M
2025-01-08 78.43 82.89 77.28 80.78 5.1M
2025-01-07 74.00 78.49 73.80 78.44 3.8M
2025-01-06 78.00 79.88 71.51 74.86 4.6M
2025-01-03 80.10 81.50 75.21 78.70 5.4M
2025-01-02 75.00 80.96 73.69 79.08 6.1M