宏德股份

301163
🏛️ 中国 →
28.15
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 28.14 28.17 27.78 28.10 109.0K
09:35 28.13 28.19 27.99 27.99 54.3K
09:40 27.97 28.00 27.90 28.00 46.9K
09:45 27.97 27.98 27.79 27.80 59.8K
09:50 27.80 27.83 27.65 27.66 46.4K
09:55 27.66 27.70 27.52 27.52 76.5K
10:00 27.50 27.55 27.40 27.53 59.6K
10:05 27.50 27.55 27.47 27.55 16.6K
10:10 27.55 27.66 27.55 27.60 27.0K
10:15 27.64 27.64 27.49 27.49 51.7K
10:20 27.50 27.51 27.46 27.48 22.2K
10:25 27.47 27.63 27.47 27.59 56.3K
10:30 27.59 27.70 27.56 27.58 66.7K
10:35 27.58 27.61 27.57 27.58 12.0K
10:40 27.59 27.59 27.45 27.50 19.5K
10:45 27.50 27.51 27.47 27.48 10.1K
10:50 27.51 27.55 27.48 27.50 27.0K
10:55 27.54 27.58 27.52 27.53 9.3K
11:00 27.52 27.61 27.51 27.54 16.5K
11:05 27.50 27.52 27.44 27.49 26.2K
11:10 27.46 27.50 27.46 27.48 4.4K
11:15 27.47 27.56 27.46 27.49 10.1K
11:20 27.48 27.56 27.48 27.55 6.5K
11:25 27.55 27.55 27.51 27.53 6.5K
11:30 27.54 27.54 27.54 27.54 0.1K
13:00 27.54 27.54 27.41 27.41 38.2K
13:05 27.42 27.49 27.41 27.48 9.2K
13:10 27.50 27.50 27.42 27.42 11.4K
13:15 27.42 27.43 27.37 27.37 17.4K
13:20 27.37 27.46 27.37 27.46 12.3K
13:25 27.44 27.44 27.40 27.40 7.7K
13:30 27.40 27.42 27.35 27.35 17.2K
13:35 27.35 27.35 27.21 27.25 58.4K
13:40 27.27 27.30 27.19 27.20 33.0K
13:45 27.21 27.30 27.20 27.30 10.7K
13:50 27.25 27.28 27.21 27.23 3.3K
13:55 27.21 27.22 27.17 27.20 13.8K
14:00 27.22 27.23 27.18 27.19 15.5K
14:05 27.19 27.24 27.13 27.22 28.8K
14:10 27.25 27.37 27.25 27.37 24.5K
14:15 27.33 27.33 27.28 27.31 4.2K
14:20 27.32 27.39 27.30 27.32 20.3K
14:25 27.33 27.33 27.25 27.29 21.1K
14:30 27.28 27.41 27.24 27.41 20.9K
14:35 27.42 27.42 27.29 27.31 24.2K
14:40 27.33 27.39 27.31 27.39 26.3K
14:45 27.36 27.39 27.34 27.36 39.0K
14:50 27.37 27.38 27.27 27.37 53.3K
14:55 27.34 27.38 27.30 27.38 17.4K
15:40 27.39 27.39 27.39 27.39 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 27.44 28.58 27.18 28.15 2.3M
2025-09-25 27.85 28.30 27.33 27.54 1.9M
2025-09-24 26.89 27.82 26.21 27.82 2.4M
2025-09-23 27.39 27.63 25.71 26.78 2.6M
2025-09-22 28.12 28.31 27.13 27.39 1.4M
2025-09-19 29.17 29.17 27.80 28.10 2.8M
2025-09-18 29.91 29.91 28.80 29.17 3.5M
2025-09-17 29.79 29.94 29.45 29.91 2.2M
2025-09-16 29.48 29.80 29.18 29.80 2.5M
2025-09-15 29.35 29.85 29.18 29.55 3.2M
2025-09-12 29.28 29.69 29.01 29.42 1.9M
2025-09-11 29.14 29.50 28.91 29.42 3.6M
2025-09-10 29.51 29.85 28.79 29.06 2.1M
2025-09-09 29.00 29.97 28.70 29.44 3.2M
2025-09-08 29.40 29.41 28.32 29.06 3.1M
2025-09-05 29.07 29.57 28.72 29.57 2.2M
2025-09-04 29.27 29.68 28.42 29.10 2.4M
2025-09-03 29.70 29.80 28.92 29.46 2.5M
2025-09-02 30.18 30.69 28.88 29.80 4.9M
2025-09-01 28.62 30.88 28.48 29.79 5.4M
2025-08-29 28.88 29.28 28.35 28.62 3.3M
2025-08-28 28.39 28.68 27.38 28.41 3.8M
2025-08-27 29.15 29.24 28.23 28.40 2.9M
2025-08-26 28.98 29.11 28.58 29.05 1.8M
2025-08-25 28.81 29.18 28.61 28.84 2.0M
2025-08-22 28.82 28.94 28.59 28.80 1.9M
2025-08-21 28.76 29.04 28.48 28.66 2.3M
2025-08-20 28.95 29.07 28.55 28.88 2.2M
2025-08-19 28.95 29.11 28.63 28.99 2.6M
2025-08-18 29.00 29.00 28.50 28.84 3.3M
2025-08-15 28.54 29.15 28.41 28.80 4.5M
2025-08-14 29.18 29.33 28.40 28.82 3.8M
2025-08-13 29.05 29.11 28.36 28.84 3.5M
2025-08-12 28.90 29.12 28.43 28.63 3.8M
2025-08-11 28.75 29.81 28.40 29.22 5.6M
2025-08-08 27.76 28.76 27.51 28.65 4.0M
2025-08-07 28.28 28.49 27.68 27.80 2.1M
2025-08-06 27.82 28.26 27.48 28.20 3.0M
2025-08-05 27.23 28.33 27.15 27.83 3.7M
2025-08-04 27.08 27.60 26.50 27.23 2.6M
2025-08-01 26.58 27.48 26.58 26.93 2.8M
2025-07-31 26.99 28.24 26.75 26.81 2.9M
2025-07-30 27.19 27.98 26.90 27.10 3.5M
2025-07-29 26.88 27.13 26.55 27.13 2.0M
2025-07-28 26.44 27.39 26.40 26.90 2.8M
2025-07-25 25.88 26.57 25.53 26.50 2.4M
2025-07-24 25.96 26.17 25.77 25.81 1.3M
2025-07-23 26.25 26.25 25.80 25.81 1.3M
2025-07-22 26.52 26.78 26.10 26.29 1.8M
2025-07-21 25.94 26.63 25.93 26.52 2.0M
2025-07-18 25.61 26.09 25.56 26.03 1.8M
2025-07-17 25.67 25.92 25.47 25.55 1.5M
2025-07-16 25.40 25.64 25.30 25.60 1.4M
2025-07-15 25.71 25.84 25.09 25.40 1.6M
2025-07-14 25.48 25.83 25.35 25.78 1.4M
2025-07-11 25.75 25.85 25.09 25.49 1.5M
2025-07-10 25.99 26.03 25.33 25.60 1.9M
2025-07-09 26.19 26.32 25.76 25.91 2.7M
2025-07-08 25.60 26.26 25.03 26.08 4.9M
2025-07-07 24.86 25.66 24.47 25.42 3.5M
2025-07-04 25.19 25.19 24.46 24.50 3.3M
2025-07-03 24.88 25.68 24.77 25.20 4.9M
2025-07-02 26.09 27.60 24.81 25.18 7.0M
2025-07-01 24.97 25.04 24.39 24.75 1.9M
2025-06-30 24.60 25.18 24.45 25.00 2.1M
2025-06-27 24.58 24.65 24.20 24.41 1.0M
2025-06-26 24.66 24.84 24.28 24.52 1.8M
2025-06-25 24.56 24.70 24.15 24.41 2.0M
2025-06-24 24.02 24.60 23.95 24.49 1.7M
2025-06-23 23.32 23.96 22.95 23.85 1.0M
2025-06-20 23.61 23.94 23.23 23.28 1.2M
2025-06-19 24.24 24.35 23.51 23.61 1.3M
2025-06-18 24.32 24.50 24.10 24.34 1.0M
2025-06-17 25.08 25.10 24.28 24.49 1.4M
2025-06-16 24.07 24.78 23.91 24.58 1.6M
2025-06-13 24.20 24.56 24.03 24.07 1.4M
2025-06-12 24.29 24.44 24.03 24.35 1.1M
2025-06-11 24.24 24.70 24.07 24.29 1.3M
2025-06-10 24.28 24.49 23.80 24.15 1.7M
2025-06-09 24.19 24.43 23.99 24.30 1.4M
2025-06-06 23.80 24.26 23.80 24.18 1.4M
2025-06-05 23.90 24.20 23.60 23.87 1.6M
2025-06-04 23.53 24.46 23.53 23.92 3.3M
2025-06-03 22.60 23.80 22.46 23.39 3.4M
2025-05-30 22.89 23.08 22.36 22.59 1.1M
2025-05-29 22.64 23.11 22.50 22.95 1.2M
2025-05-28 22.69 23.05 22.53 22.71 1.1M
2025-05-27 22.78 23.34 22.32 22.69 1.6M
2025-05-26 22.32 22.78 22.30 22.64 0.9M
2025-05-23 22.63 22.99 22.34 22.40 1.6M
2025-05-22 23.19 23.35 22.45 22.56 1.4M
2025-05-21 23.36 23.44 22.87 23.06 1.2M
2025-05-20 23.10 23.50 22.94 23.45 1.5M
2025-05-19 23.32 23.45 22.68 23.05 1.1M
2025-05-16 22.85 23.28 22.85 23.01 1.2M
2025-05-15 22.70 23.08 22.44 22.84 1.3M
2025-05-14 23.01 23.13 22.62 22.77 1.0M
2025-05-13 23.52 23.68 22.89 22.96 1.1M
2025-05-12 23.16 23.45 23.06 23.25 1.2M
2025-05-09 23.02 23.36 22.75 22.86 1.1M
2025-05-08 22.76 23.25 22.66 23.11 1.1M
2025-05-07 22.72 23.01 22.43 22.77 1.5M
2025-05-06 21.70 22.46 21.70 22.46 1.8M
2025-04-30 21.19 21.66 21.08 21.48 1.3M
2025-04-29 20.35 21.26 20.35 21.08 1.7M
2025-04-28 20.80 20.96 20.32 20.67 1.2M
2025-04-25 20.82 21.10 20.76 20.94 1.2M
2025-04-24 20.95 21.22 20.58 20.82 1.5M
2025-04-23 20.62 21.05 20.50 20.95 1.4M
2025-04-22 20.52 20.62 20.23 20.50 1.3M
2025-04-21 20.28 20.62 20.08 20.51 1.4M
2025-04-18 20.35 20.56 19.80 20.27 1.2M
2025-04-17 20.02 20.57 19.88 20.30 1.3M
2025-04-16 20.47 20.67 19.71 20.08 1.4M
2025-04-15 20.39 20.75 20.21 20.47 1.2M
2025-04-14 20.28 20.79 20.20 20.31 1.4M
2025-04-11 19.95 20.40 19.81 20.00 1.6M
2025-04-10 19.68 20.48 19.68 20.03 2.6M
2025-04-09 18.55 19.47 16.71 19.27 3.1M
2025-04-08 19.02 19.65 18.10 18.73 2.6M
2025-04-07 21.85 21.85 18.46 18.46 2.8M
2025-04-03 23.62 23.74 22.73 23.08 1.9M
2025-04-02 22.99 23.97 22.82 23.66 2.3M
2025-04-01 22.75 23.42 22.75 23.00 1.5M
2025-03-31 22.70 22.79 21.83 22.62 2.0M
2025-03-28 23.48 23.91 22.68 22.77 2.4M
2025-03-27 24.00 24.28 23.03 23.51 3.1M
2025-03-26 23.70 24.41 23.26 24.18 3.4M
2025-03-25 23.27 24.10 22.70 23.47 4.6M
2025-03-24 25.01 25.28 22.49 23.35 7.3M
2025-03-21 26.10 27.28 25.23 25.23 8.1M
2025-03-20 24.94 26.89 24.53 26.89 9.1M
2025-03-19 24.36 25.15 24.23 24.97 3.1M
2025-03-18 23.89 24.78 23.89 24.44 2.6M
2025-03-17 23.83 24.02 23.41 23.95 1.9M
2025-03-14 23.39 23.84 23.02 23.82 1.7M
2025-03-13 23.59 23.66 22.80 23.42 1.6M
2025-03-12 23.53 23.80 23.42 23.64 1.6M
2025-03-11 23.46 23.68 23.10 23.52 1.8M
2025-03-10 23.29 23.78 23.20 23.76 2.5M
2025-03-07 23.18 23.48 23.10 23.31 1.7M
2025-03-06 23.14 23.49 23.08 23.22 2.1M
2025-03-05 23.08 23.19 22.75 23.10 2.2M
2025-03-04 22.20 23.14 22.20 23.07 2.5M
2025-03-03 22.26 22.83 22.20 22.30 1.6M
2025-02-28 23.17 23.21 22.20 22.25 1.6M
2025-02-27 23.23 23.50 22.70 23.18 2.1M
2025-02-26 22.78 23.45 22.73 23.30 2.4M
2025-02-25 22.45 23.09 22.42 22.78 2.0M
2025-02-24 22.72 22.87 22.35 22.65 1.3M
2025-02-21 22.59 22.87 22.35 22.70 1.8M
2025-02-20 22.24 22.67 22.06 22.59 1.7M
2025-02-19 21.50 22.24 21.43 22.24 2.1M
2025-02-18 22.19 22.20 21.32 21.46 1.9M
2025-02-17 22.97 23.05 21.88 22.16 3.6M
2025-02-14 22.30 23.07 22.15 22.68 2.1M
2025-02-13 21.94 22.58 21.73 22.38 3.2M
2025-02-12 22.05 22.06 21.73 21.94 1.1M
2025-02-11 22.03 22.23 21.79 21.92 1.5M
2025-02-10 21.84 22.16 21.59 22.03 1.3M
2025-02-07 22.00 22.18 21.48 21.81 2.0M
2025-02-06 21.52 22.09 21.43 21.99 1.7M
2025-02-05 21.10 21.79 20.90 21.60 1.8M
2025-01-27 21.52 21.69 20.80 20.81 1.9M
2025-01-24 21.03 21.41 20.76 21.35 1.5M
2025-01-23 20.99 21.49 20.95 21.02 1.4M
2025-01-22 20.80 21.18 20.58 20.88 1.1M
2025-01-21 21.18 21.31 20.60 20.91 1.2M
2025-01-20 20.35 21.11 20.34 20.98 1.7M
2025-01-17 20.52 20.91 20.42 20.50 1.2M
2025-01-16 20.50 21.18 20.20 20.60 1.8M
2025-01-15 20.51 20.84 20.31 20.42 1.5M
2025-01-14 19.58 20.50 19.53 20.50 1.6M
2025-01-13 19.10 19.75 18.68 19.42 1.3M
2025-01-10 20.02 20.29 19.37 19.37 1.2M
2025-01-09 19.81 20.29 19.74 20.02 1.1M
2025-01-08 19.95 20.32 19.35 19.88 1.5M
2025-01-07 19.25 20.14 19.24 20.06 1.9M
2025-01-06 19.40 19.42 18.39 19.14 1.5M
2025-01-03 20.50 20.58 19.23 19.28 2.1M
2025-01-02 21.13 21.49 20.28 20.39 2.0M