华海诚科

688535
🏛️ 中国 →
112.50
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
2023-12-29 92.90 93.59 90.92 92.78 2.3M
2023-12-28 91.10 93.50 90.18 92.71 2.5M
2023-12-27 85.88 92.32 85.22 90.08 2.5M
2023-12-26 87.36 87.90 83.67 85.13 1.8M
2023-12-25 90.55 92.50 85.00 87.17 2.0M
2023-12-22 95.45 96.26 91.10 91.51 2.2M
2023-12-21 90.13 94.20 89.01 92.66 1.8M
2023-12-20 95.00 96.29 91.02 91.03 1.6M
2023-12-19 92.96 95.70 92.53 94.81 1.7M
2023-12-18 94.00 94.89 92.00 92.50 1.4M
2023-12-15 95.00 96.40 92.50 94.92 1.9M
2023-12-14 98.30 99.79 94.75 94.79 2.6M
2023-12-13 98.77 101.90 97.80 97.93 2.1M
2023-12-12 100.48 105.50 99.22 99.89 3.5M
2023-12-11 99.21 100.80 97.08 100.45 3.0M
2023-12-08 95.80 102.56 95.80 102.11 5.4M
2023-12-07 92.94 96.50 92.51 93.68 2.8M
2023-12-06 92.80 95.30 91.08 93.35 3.0M
2023-12-05 100.00 100.00 94.06 94.30 3.3M
2023-12-04 99.59 103.50 97.13 100.00 4.8M
2023-12-01 96.82 99.59 95.50 99.59 3.6M
2023-11-30 99.51 100.79 94.53 96.90 4.0M
2023-11-29 103.30 106.00 99.51 100.80 3.7M
2023-11-28 102.17 108.17 102.17 103.30 4.1M
2023-11-27 100.50 106.80 98.22 102.33 4.4M
2023-11-24 107.42 108.50 100.56 100.83 4.5M
2023-11-23 113.37 114.75 104.50 106.63 5.2M
2023-11-22 111.95 119.66 109.60 115.00 7.3M
2023-11-21 123.40 125.00 111.67 111.88 8.0M
2023-11-20 120.00 131.27 118.99 128.00 9.1M
2023-11-17 92.07 109.39 91.88 109.39 5.3M
2023-11-16 94.00 100.88 90.23 91.16 5.3M
2023-11-15 93.43 103.80 92.21 94.58 5.9M
2023-11-14 88.06 91.60 86.77 90.31 4.4M
2023-11-13 86.76 87.78 84.52 85.61 2.8M
2023-11-10 87.00 92.05 83.55 85.80 4.1M
2023-11-09 88.09 92.18 85.70 86.11 3.4M
2023-11-08 86.54 89.87 84.07 88.36 4.1M
2023-11-07 83.00 88.44 82.60 87.00 4.0M
2023-11-06 83.45 88.87 83.19 85.30 4.4M
2023-11-03 75.00 85.00 73.58 84.35 4.2M
2023-11-02 77.10 78.18 73.30 75.00 1.9M
2023-11-01 80.20 80.20 76.01 76.70 1.5M
2023-10-31 79.20 83.00 76.66 78.25 2.8M
2023-10-30 73.80 78.80 73.01 77.06 2.7M
2023-10-27 70.40 75.93 69.83 74.35 2.7M
2023-10-26 71.50 73.07 69.61 70.80 1.7M
2023-10-25 74.19 75.50 71.00 73.20 2.2M
2023-10-24 68.22 74.28 66.11 73.92 3.1M
2023-10-23 71.80 72.00 65.00 66.69 2.8M
2023-10-20 82.87 85.50 72.46 72.48 4.0M
2023-10-19 80.88 87.07 79.58 83.21 4.2M
2023-10-18 83.22 85.70 79.20 79.57 2.6M
2023-10-17 84.25 84.88 80.70 83.13 2.4M
2023-10-16 82.59 86.95 81.51 83.80 3.7M
2023-10-13 77.43 90.62 77.00 82.58 4.5M
2023-10-12 78.19 78.19 74.80 77.40 2.3M
2023-10-11 76.51 78.79 75.63 78.40 2.6M
2023-10-10 74.80 77.30 73.96 76.40 2.7M
2023-10-09 74.14 76.16 70.36 74.71 2.0M
2023-09-28 75.17 76.90 74.12 75.50 1.6M
2023-09-27 75.15 77.38 75.15 75.17 1.4M
2023-09-26 75.60 78.49 74.34 76.50 1.8M
2023-09-25 75.87 78.50 73.88 76.05 2.0M
2023-09-22 74.21 77.30 72.71 76.60 2.3M
2023-09-21 76.10 77.64 74.00 74.65 1.8M
2023-09-20 78.49 81.13 77.33 77.68 1.6M
2023-09-19 84.40 84.97 76.68 78.50 3.6M
2023-09-18 85.05 87.50 83.67 83.70 2.6M
2023-09-15 88.17 91.50 84.37 88.10 3.2M
2023-09-14 89.00 90.88 86.93 88.55 3.1M
2023-09-13 83.90 92.88 82.38 90.20 6.0M
2023-09-12 90.00 92.44 82.02 85.10 4.2M
2023-09-11 84.66 87.13 83.88 84.42 3.4M
2023-09-08 85.80 89.97 85.01 86.00 4.0M
2023-09-07 90.63 93.38 87.37 87.80 4.7M
2023-09-06 87.09 96.00 85.00 92.78 6.3M
2023-09-05 87.80 92.77 86.52 87.15 6.8M
2023-09-04 84.49 86.50 81.28 86.50 3.6M
2023-09-01 85.95 91.00 84.01 84.45 4.8M
2023-08-31 80.23 87.68 79.29 86.10 5.4M
2023-08-30 78.00 89.15 78.00 82.21 5.2M
2023-08-29 69.00 76.33 68.84 75.97 2.1M
2023-08-28 75.22 76.90 69.02 69.60 1.9M
2023-08-25 76.50 76.99 71.30 71.30 2.1M
2023-08-24 75.81 80.39 74.33 77.63 2.5M
2023-08-23 77.00 77.50 74.00 74.20 1.7M
2023-08-22 81.06 81.99 74.89 77.60 2.9M
2023-08-21 77.22 81.24 77.00 80.05 1.8M
2023-08-18 80.66 82.00 78.51 78.51 2.1M
2023-08-17 78.00 79.99 76.60 79.50 1.6M
2023-08-16 79.39 81.17 77.60 77.70 1.7M
2023-08-15 82.84 85.08 79.07 80.00 2.0M
2023-08-14 81.27 83.06 80.70 82.70 1.4M
2023-08-11 84.00 84.45 81.27 81.69 1.7M
2023-08-10 82.45 84.96 82.16 84.30 1.6M
2023-08-09 82.21 85.50 82.21 83.41 2.8M
2023-08-08 87.29 91.00 84.00 84.00 3.8M
2023-08-07 85.40 88.85 85.40 87.58 3.3M
2023-08-04 87.33 87.80 84.20 85.91 2.6M
2023-08-03 87.10 88.77 85.51 87.36 2.6M
2023-08-02 85.51 90.57 85.00 89.50 3.5M
2023-08-01 87.05 89.88 84.01 88.28 4.1M
2023-07-31 83.24 87.44 82.20 86.00 3.9M
2023-07-28 94.80 95.79 85.43 85.43 5.1M
2023-07-27 95.50 96.20 90.61 92.50 3.9M
2023-07-26 95.96 98.66 91.42 96.40 4.5M
2023-07-25 98.02 99.83 93.68 95.41 4.7M
2023-07-24 93.67 100.96 93.67 96.53 4.4M
2023-07-21 104.00 105.77 98.70 98.70 4.6M
2023-07-20 115.29 115.29 102.30 103.98 7.0M
2023-07-19 105.00 120.50 105.00 116.56 9.0M
2023-07-18 109.50 116.44 102.63 105.00 8.2M
2023-07-17 115.04 116.78 107.60 109.45 7.8M
2023-07-14 120.00 125.99 112.55 114.00 10.5M
2023-07-13 93.13 111.00 91.00 111.00 9.0M
2023-07-12 85.00 94.90 83.50 92.50 8.9M
2023-07-11 66.66 79.08 66.66 79.08 4.5M
2023-07-10 69.51 69.51 64.71 65.90 2.6M
2023-07-07 67.79 71.50 65.66 70.01 3.9M
2023-07-06 65.30 68.58 64.60 66.72 2.8M
2023-07-05 63.90 69.99 63.49 64.40 3.4M
2023-07-04 60.00 63.80 59.20 62.67 1.6M
2023-07-03 61.13 61.61 59.93 60.15 1.1M
2023-06-30 58.80 61.57 57.90 61.13 1.7M
2023-06-29 58.00 60.45 58.00 58.89 1.3M
2023-06-28 57.38 59.26 55.00 58.46 1.7M
2023-06-27 57.00 59.33 56.52 58.02 1.1M
2023-06-26 58.22 60.60 56.00 57.55 1.9M
2023-06-21 63.00 63.87 58.84 59.64 3.2M
2023-06-20 69.00 69.00 64.02 64.05 3.0M
2023-06-19 63.51 67.69 62.57 67.59 3.4M
2023-06-16 62.95 64.60 59.71 64.38 3.2M
2023-06-15 65.65 66.00 62.30 62.70 1.7M
2023-06-14 67.20 67.60 64.60 64.96 2.0M
2023-06-13 67.54 68.69 64.80 68.00 1.8M
2023-06-12 67.41 69.27 65.81 67.96 2.4M
2023-06-09 65.00 66.74 63.09 65.50 1.8M
2023-06-08 63.00 66.41 61.58 65.82 2.7M
2023-06-07 67.00 69.47 64.00 65.32 3.1M
2023-06-06 61.60 68.00 60.50 65.02 3.2M
2023-06-05 61.00 68.30 61.00 62.82 2.5M
2023-06-02 61.80 62.60 59.59 61.00 1.5M
2023-06-01 62.12 64.00 60.38 60.68 1.8M
2023-05-31 62.24 62.98 60.25 61.11 1.6M
2023-05-30 61.43 62.25 58.82 61.90 2.6M
2023-05-29 61.00 64.00 60.50 61.75 1.9M
2023-05-26 58.83 60.89 58.01 60.02 2.1M
2023-05-25 58.93 61.28 56.49 58.68 2.0M
2023-05-24 59.03 62.50 58.29 58.72 3.0M
2023-05-23 54.87 60.29 54.05 60.24 3.3M
2023-05-22 59.00 61.49 55.50 56.13 2.2M
2023-05-19 55.55 58.85 55.00 57.33 2.8M
2023-05-18 52.98 54.77 52.10 54.20 1.6M
2023-05-17 51.02 53.53 51.02 53.00 1.3M
2023-05-16 51.65 52.68 49.53 52.00 1.6M
2023-05-15 50.00 51.48 49.14 51.25 1.3M
2023-05-12 51.35 52.78 49.68 50.00 1.3M
2023-05-11 50.78 51.46 50.16 51.30 1.0M
2023-05-10 51.80 52.80 50.09 50.53 1.5M
2023-05-09 55.06 55.72 51.16 52.00 2.0M
2023-05-08 55.07 56.56 53.50 54.15 1.4M
2023-05-05 56.32 57.79 53.66 53.73 2.1M
2023-05-04 63.22 63.49 56.66 57.09 2.7M
2023-04-28 62.00 64.70 61.45 62.88 1.9M
2023-04-27 60.00 64.08 59.01 61.36 2.5M
2023-04-26 69.12 69.99 58.50 60.00 4.5M
2023-04-25 72.00 78.50 71.40 72.72 4.3M
2023-04-24 73.00 75.70 70.06 73.59 3.8M
2023-04-21 69.10 76.89 69.00 71.60 6.2M
2023-04-20 67.05 69.37 63.88 69.35 5.0M
2023-04-19 65.00 68.50 65.00 66.10 3.4M
2023-04-18 64.96 67.88 63.61 65.88 2.9M
2023-04-17 65.65 70.47 65.15 65.53 5.4M
2023-04-14 61.90 66.30 59.11 65.75 5.4M
2023-04-13 64.80 66.20 61.18 61.30 4.7M
2023-04-12 65.80 69.46 64.51 65.07 4.4M
2023-04-11 64.00 69.89 63.22 67.66 6.3M
2023-04-10 72.30 72.48 64.11 65.93 7.6M
2023-04-07 77.77 79.46 71.89 72.71 9.4M
2023-04-06 59.99 91.00 57.23 83.00 12.5M
2023-04-04 60.02 70.13 56.00 62.65 12.3M