江苏华辰

603097
🏛️ 中国 →
22.39
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 22.16 22.16 21.91 22.03 123.7K
09:35 22.03 22.18 22.03 22.14 40.3K
09:40 22.19 22.29 22.17 22.22 85.5K
09:45 22.22 22.31 22.21 22.22 56.4K
09:50 22.21 22.21 22.14 22.16 50.4K
09:55 22.16 22.16 22.07 22.10 41.1K
10:00 22.09 22.09 22.04 22.05 35.8K
10:05 22.05 22.14 22.03 22.13 39.9K
10:10 22.14 22.19 22.14 22.19 34.9K
10:15 22.21 22.25 22.20 22.25 51.5K
10:20 22.25 22.31 22.24 22.29 83.5K
10:25 22.29 22.30 22.26 22.29 49.7K
10:30 22.29 22.30 22.28 22.28 78.5K
10:35 22.28 22.28 22.23 22.23 41.9K
10:40 22.24 22.24 22.22 22.23 16.6K
10:45 22.23 22.25 22.22 22.23 38.2K
10:50 22.22 22.22 22.16 22.16 40.9K
10:55 22.21 22.21 22.19 22.19 15.0K
11:00 22.19 22.23 22.19 22.23 35.3K
11:05 22.22 22.23 22.20 22.22 30.6K
11:10 22.21 22.23 22.19 22.23 18.8K
11:15 22.23 22.23 22.20 22.21 27.8K
11:20 22.20 22.22 22.18 22.19 72.9K
11:25 22.18 22.21 22.17 22.20 13.4K
13:00 22.20 22.20 22.11 22.11 16.6K
13:05 22.10 22.11 22.10 22.10 8.2K
13:10 22.10 22.16 22.10 22.13 27.9K
13:15 22.19 22.19 22.14 22.16 25.2K
13:20 22.14 22.19 22.14 22.18 38.9K
13:25 22.16 22.18 22.13 22.13 14.4K
13:30 22.15 22.19 22.13 22.16 26.9K
13:35 22.16 22.21 22.16 22.17 22.7K
13:40 22.20 22.20 22.18 22.19 19.1K
13:45 22.18 22.21 22.16 22.21 19.0K
13:50 22.20 22.22 22.17 22.18 27.3K
13:55 22.18 22.19 22.12 22.14 13.6K
14:00 22.14 22.20 22.13 22.18 22.4K
14:05 22.18 22.33 22.17 22.32 103.7K
14:10 22.32 22.40 22.27 22.40 138.7K
14:15 22.37 22.40 22.34 22.34 110.8K
14:20 22.33 22.35 22.30 22.30 39.8K
14:25 22.29 22.30 22.25 22.26 32.2K
14:30 22.26 22.32 22.26 22.28 44.7K
14:35 22.28 22.35 22.27 22.30 42.9K
14:40 22.30 22.39 22.30 22.39 104.6K
14:45 22.38 22.45 22.38 22.39 174.4K
14:50 22.40 22.41 22.37 22.39 118.3K
14:55 22.39 22.39 22.37 22.38 62.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 22.15 22.45 21.91 22.39 2.4M
2025-09-25 22.11 22.46 22.01 22.25 1.9M
2025-09-24 22.00 22.21 21.81 22.09 1.9M
2025-09-23 22.27 22.50 21.60 22.22 2.6M
2025-09-22 22.35 22.47 22.15 22.30 1.4M
2025-09-19 22.14 22.41 22.06 22.39 1.8M
2025-09-18 22.55 22.62 21.96 22.16 2.1M
2025-09-17 22.27 22.65 22.14 22.50 2.0M
2025-09-16 22.05 22.25 21.93 22.25 1.3M
2025-09-15 22.22 22.23 22.05 22.05 1.2M
2025-09-12 22.30 22.36 22.04 22.18 1.7M
2025-09-11 22.25 22.30 21.90 22.30 2.4M
2025-09-10 22.60 22.60 22.23 22.31 1.8M
2025-09-09 22.35 22.55 22.16 22.28 1.8M
2025-09-08 22.16 22.45 22.03 22.45 2.3M
2025-09-05 21.71 22.04 21.66 22.02 1.7M
2025-09-04 21.49 21.82 21.33 21.65 1.9M
2025-09-03 22.05 22.11 21.46 21.54 2.1M
2025-09-02 22.28 22.39 21.72 21.96 2.2M
2025-09-01 22.29 22.50 22.07 22.35 2.2M
2025-08-29 22.04 22.30 21.96 22.19 2.4M
2025-08-28 22.21 22.45 21.50 22.13 4.0M
2025-08-27 22.80 22.88 22.14 22.15 3.7M
2025-08-26 22.80 23.00 22.67 22.84 3.1M
2025-08-25 23.24 23.24 22.65 22.82 4.0M
2025-08-22 23.02 23.19 22.63 22.75 6.4M
2025-08-21 22.56 23.89 22.56 23.33 11.4M
2025-08-20 21.97 22.17 21.81 22.13 3.0M
2025-08-19 22.19 22.78 21.95 22.09 5.1M
2025-08-18 21.90 21.97 21.82 21.97 3.0M
2025-08-15 21.61 22.07 21.61 21.81 2.7M
2025-08-14 22.25 22.31 21.68 21.68 3.5M
2025-08-13 22.40 22.40 22.08 22.25 2.8M
2025-08-12 23.20 23.43 22.28 22.34 5.4M
2025-08-11 22.97 23.37 22.92 23.25 3.6M
2025-08-08 22.83 23.04 22.83 22.97 1.5M
2025-08-07 23.13 23.22 22.88 22.98 2.1M
2025-08-06 22.88 23.10 22.67 23.02 2.4M
2025-08-05 22.47 22.96 22.44 22.87 3.7M
2025-08-04 21.95 22.63 21.81 22.47 3.2M
2025-08-01 21.81 22.12 21.81 22.03 1.6M
2025-07-31 21.82 22.09 21.82 21.91 2.2M
2025-07-30 21.94 22.03 21.71 21.93 1.7M
2025-07-29 21.89 21.95 21.64 21.94 1.8M
2025-07-28 21.94 21.99 21.81 21.90 1.1M
2025-07-25 22.10 22.11 21.83 21.94 1.7M
2025-07-24 22.05 22.19 21.99 22.08 1.7M
2025-07-23 22.39 22.43 22.00 22.06 2.1M
2025-07-22 22.25 22.44 22.00 22.38 2.8M
2025-07-21 21.80 22.50 21.70 22.24 4.0M
2025-07-18 21.77 21.83 21.58 21.67 1.7M
2025-07-17 21.86 21.86 21.73 21.78 1.3M
2025-07-16 21.77 21.87 21.68 21.84 1.0M
2025-07-15 21.99 22.06 21.70 21.77 1.4M
2025-07-14 21.75 22.08 21.75 22.04 1.8M
2025-07-11 21.92 21.95 21.56 21.83 2.3M
2025-07-10 22.35 22.39 21.91 21.98 1.9M
2025-07-09 22.20 22.47 22.10 22.18 2.5M
2025-07-08 21.93 22.25 21.78 22.20 2.7M
2025-07-07 21.54 21.98 21.52 21.94 2.3M
2025-07-04 21.65 21.75 21.43 21.64 2.1M
2025-07-03 21.65 21.67 21.50 21.66 1.0M
2025-07-02 21.69 21.69 21.54 21.65 1.1M
2025-07-01 21.85 21.85 21.54 21.69 1.3M
2025-06-30 21.80 21.92 21.69 21.85 1.5M
2025-06-27 21.41 21.73 21.39 21.69 1.7M
2025-06-26 21.69 21.75 21.40 21.42 1.6M
2025-06-25 21.73 21.78 21.55 21.68 1.6M
2025-06-24 21.30 21.84 21.21 21.74 2.5M
2025-06-23 21.20 21.37 21.03 21.21 2.7M
2025-06-20 21.50 22.19 21.50 21.64 5.9M
2025-06-19 23.77 23.80 23.63 23.74 7.5M
2025-06-18 24.20 24.20 23.48 23.63 5.8M
2025-06-17 23.32 23.87 23.21 23.62 2.4M
2025-06-16 22.85 23.27 22.85 23.26 1.2M
2025-06-13 23.20 23.25 22.83 22.88 1.4M
2025-06-12 23.15 23.28 23.10 23.25 0.8M
2025-06-11 23.15 23.34 23.15 23.20 1.0M
2025-06-10 23.55 23.74 23.00 23.25 1.5M
2025-06-09 23.38 23.65 23.27 23.56 1.6M
2025-06-06 23.03 23.32 23.01 23.28 1.3M
2025-06-05 23.11 23.35 23.10 23.22 1.2M
2025-06-04 22.98 23.15 22.91 23.09 0.8M
2025-06-03 23.15 23.15 22.81 22.91 1.0M
2025-05-30 22.89 23.29 22.83 22.98 1.8M
2025-05-29 22.90 23.03 22.80 22.94 1.3M
2025-05-28 22.57 22.89 22.53 22.77 1.0M
2025-05-27 22.53 22.73 22.33 22.57 0.7M
2025-05-26 22.25 22.55 22.25 22.53 0.7M
2025-05-23 22.53 22.62 22.18 22.24 1.2M
2025-05-22 22.70 23.03 22.40 22.55 1.4M
2025-05-21 23.00 23.05 22.68 22.69 1.3M
2025-05-20 22.71 23.10 22.65 23.00 1.7M
2025-05-19 22.76 22.87 22.58 22.75 1.1M
2025-05-16 22.62 22.83 22.53 22.55 1.0M
2025-05-15 22.67 22.87 22.45 22.62 1.1M
2025-05-14 23.02 23.04 22.55 22.68 1.8M
2025-05-13 22.65 22.80 22.40 22.68 1.5M
2025-05-12 22.10 22.98 22.10 22.49 2.6M
2025-05-09 22.09 22.25 21.88 22.03 1.4M
2025-05-08 22.14 22.20 21.95 22.09 1.5M
2025-05-07 22.23 22.39 21.92 22.09 1.4M
2025-05-06 21.95 22.19 21.80 22.13 1.4M
2025-04-30 21.40 21.97 21.40 21.69 1.7M
2025-04-29 20.68 22.27 20.65 21.56 3.5M
2025-04-28 21.22 21.36 20.88 20.88 0.9M
2025-04-25 21.19 21.48 21.17 21.27 0.6M
2025-04-24 21.78 21.78 21.09 21.27 0.9M
2025-04-23 21.16 21.64 21.09 21.48 1.3M
2025-04-22 21.15 21.19 21.00 21.07 0.6M
2025-04-21 20.94 21.50 20.78 21.20 1.0M
2025-04-18 21.05 21.13 20.80 20.94 0.6M
2025-04-17 20.70 21.22 20.70 21.04 0.7M
2025-04-16 21.11 21.25 20.57 20.98 0.9M
2025-04-15 21.00 21.26 20.92 21.14 1.0M
2025-04-14 21.25 21.25 20.97 21.00 0.9M
2025-04-11 20.70 21.00 20.70 20.80 0.8M
2025-04-10 21.10 21.16 20.80 20.80 1.5M
2025-04-09 20.18 21.25 19.05 20.63 2.1M
2025-04-08 20.01 20.55 19.88 20.28 1.3M
2025-04-07 21.01 21.68 20.09 20.09 2.5M
2025-04-03 22.36 22.52 21.95 22.32 1.3M
2025-04-02 22.56 22.90 22.36 22.54 1.2M
2025-04-01 22.17 23.07 22.17 22.56 1.7M
2025-03-31 22.11 22.33 21.90 22.17 1.4M
2025-03-28 22.90 23.10 22.38 22.39 1.6M
2025-03-27 23.39 23.39 22.82 22.87 2.3M
2025-03-26 22.91 23.73 22.76 23.48 2.8M
2025-03-25 23.50 23.88 22.90 22.94 3.4M
2025-03-24 24.01 24.50 23.13 23.70 4.0M
2025-03-21 23.70 24.23 23.40 24.01 3.7M
2025-03-20 23.93 24.29 23.65 23.77 2.6M
2025-03-19 23.66 24.40 23.51 23.91 4.3M
2025-03-18 23.10 23.93 23.10 23.68 4.1M
2025-03-17 23.13 23.20 22.85 22.96 1.6M
2025-03-14 23.10 23.20 22.63 23.11 2.2M
2025-03-13 23.56 23.64 22.91 23.12 2.0M
2025-03-12 23.40 23.95 23.09 23.61 3.0M
2025-03-11 22.95 23.25 22.85 23.25 1.6M
2025-03-10 22.88 23.24 22.68 23.24 2.5M
2025-03-07 23.38 23.38 22.75 22.86 2.8M
2025-03-06 23.51 23.85 23.25 23.43 3.3M
2025-03-05 23.68 23.82 23.13 23.39 2.3M
2025-03-04 22.56 23.74 22.56 23.70 4.1M
2025-03-03 23.32 23.90 22.91 23.01 4.3M
2025-02-28 23.20 24.20 23.10 23.29 4.3M
2025-02-27 23.60 23.66 22.91 23.22 3.1M
2025-02-26 22.93 23.50 22.93 23.37 2.8M
2025-02-25 22.83 23.30 22.80 23.03 3.4M
2025-02-24 22.80 23.03 22.42 23.03 3.4M
2025-02-21 22.50 23.23 22.48 22.92 4.3M
2025-02-20 22.61 22.62 22.21 22.45 2.4M
2025-02-19 22.00 22.75 21.97 22.61 3.5M
2025-02-18 22.68 23.00 22.00 22.17 4.0M
2025-02-17 21.81 22.86 21.81 22.61 4.0M
2025-02-14 21.86 22.13 21.79 21.95 1.9M
2025-02-13 22.28 22.45 22.00 22.04 2.5M
2025-02-12 21.86 22.50 21.76 22.43 4.1M
2025-02-11 21.88 21.90 21.60 21.87 1.7M
2025-02-10 21.89 21.94 21.49 21.88 2.4M
2025-02-07 21.59 21.94 21.42 21.70 2.8M
2025-02-06 21.01 21.55 20.85 21.53 2.2M
2025-02-05 21.18 21.29 20.81 21.04 1.9M
2025-01-27 21.60 21.80 20.89 21.05 2.3M
2025-01-24 21.62 21.78 21.32 21.60 2.0M
2025-01-23 21.78 22.23 21.59 21.60 2.7M
2025-01-22 21.53 22.36 21.43 21.80 3.9M
2025-01-21 21.65 21.73 21.18 21.48 1.8M
2025-01-20 20.90 21.71 20.90 21.53 3.5M
2025-01-17 21.08 21.16 20.75 20.81 2.1M
2025-01-16 21.00 21.35 20.79 20.99 2.0M
2025-01-15 21.38 21.49 20.86 20.97 2.1M
2025-01-14 20.41 21.58 20.20 21.38 3.4M
2025-01-13 20.40 20.59 19.84 20.17 2.4M
2025-01-10 22.18 22.26 20.81 20.83 3.7M
2025-01-09 21.62 22.61 21.59 22.13 4.2M
2025-01-08 21.91 22.04 20.80 21.66 3.6M
2025-01-07 21.22 22.17 21.02 22.09 4.1M
2025-01-06 21.00 21.85 20.22 21.32 3.5M
2025-01-03 22.66 22.82 21.06 21.13 5.6M
2025-01-02 23.50 23.90 22.50 22.80 5.1M