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
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
2022-12-30 17.20 17.32 17.07 17.09 0.6M
2022-12-29 17.50 17.57 17.12 17.12 0.8M
2022-12-28 17.79 17.79 17.32 17.47 0.9M
2022-12-27 17.62 17.92 17.42 17.69 1.5M
2022-12-26 16.55 17.55 16.50 17.51 1.9M
2022-12-23 16.90 17.19 16.51 16.66 1.6M
2022-12-22 17.48 17.70 16.86 16.91 1.6M
2022-12-21 18.14 18.17 17.44 17.48 1.7M
2022-12-20 18.06 18.25 17.75 18.13 1.0M
2022-12-19 17.94 18.18 17.72 18.05 1.5M
2022-12-16 18.36 18.42 17.88 17.89 1.8M
2022-12-15 18.24 18.54 18.09 18.47 1.2M
2022-12-14 18.42 18.48 18.18 18.24 1.2M
2022-12-13 18.76 18.78 18.37 18.39 1.4M
2022-12-12 18.71 18.85 18.47 18.79 1.3M
2022-12-09 19.03 19.08 18.63 18.71 2.1M
2022-12-08 19.01 19.19 18.91 18.98 1.4M
2022-12-07 19.18 19.38 19.02 19.07 1.8M
2022-12-06 19.45 19.55 19.23 19.31 1.3M
2022-12-05 19.55 19.66 19.30 19.47 1.6M
2022-12-02 19.44 19.79 19.28 19.59 1.6M
2022-12-01 19.30 19.55 19.24 19.44 1.5M
2022-11-30 19.30 19.38 19.06 19.19 1.4M
2022-11-29 19.14 19.40 19.10 19.38 1.2M
2022-11-28 19.12 19.28 18.90 19.16 1.3M
2022-11-25 20.01 20.01 19.28 19.29 2.2M
2022-11-24 19.55 20.30 19.40 20.10 2.7M
2022-11-23 19.41 19.81 18.98 19.78 2.2M
2022-11-22 20.02 20.10 19.40 19.64 2.2M
2022-11-21 19.73 20.19 19.60 20.12 2.1M
2022-11-18 20.25 20.26 19.70 19.73 3.2M
2022-11-17 20.58 20.58 20.08 20.25 1.6M
2022-11-16 20.87 21.10 20.46 20.58 2.2M
2022-11-15 20.31 21.13 20.07 20.87 2.8M
2022-11-14 20.43 20.51 20.02 20.18 2.3M
2022-11-11 21.48 21.50 20.44 20.60 4.7M
2022-11-10 21.80 21.89 20.92 21.06 4.4M
2022-11-09 20.96 21.28 20.78 21.07 2.5M
2022-11-08 21.21 21.35 20.86 20.99 2.0M
2022-11-07 21.44 21.44 20.80 21.06 2.6M
2022-11-04 20.73 21.38 20.66 21.18 3.3M
2022-11-03 20.46 20.85 20.38 20.68 1.7M
2022-11-02 20.40 20.82 20.23 20.55 2.1M
2022-11-01 20.17 20.40 20.00 20.32 1.9M
2022-10-31 19.34 20.20 19.34 19.87 1.9M
2022-10-28 20.06 20.35 19.00 19.17 2.4M
2022-10-27 20.92 21.25 20.30 20.35 2.4M
2022-10-26 20.45 20.93 20.33 20.81 2.3M
2022-10-25 20.35 20.78 19.87 20.68 2.8M
2022-10-24 20.41 21.09 20.21 20.55 3.1M
2022-10-21 20.24 21.50 20.15 20.60 4.2M
2022-10-20 19.90 20.40 19.68 20.26 2.2M
2022-10-19 20.06 20.48 20.00 20.21 2.0M
2022-10-18 19.91 20.33 19.80 20.14 2.2M
2022-10-17 19.75 19.94 19.60 19.87 1.6M
2022-10-14 19.97 20.02 19.51 19.76 2.2M
2022-10-13 19.69 19.69 19.18 19.53 2.3M
2022-10-12 18.70 20.10 18.64 19.76 3.5M
2022-10-11 18.62 18.71 18.26 18.63 1.2M
2022-10-10 18.89 19.07 18.20 18.30 1.7M
2022-09-30 19.69 19.74 18.80 18.89 1.9M
2022-09-29 20.15 20.15 19.24 19.50 2.2M
2022-09-28 20.55 20.66 19.77 19.91 2.2M
2022-09-27 20.53 20.94 20.21 20.70 2.0M
2022-09-26 20.40 20.76 19.99 20.50 2.0M
2022-09-23 20.89 21.14 20.14 20.40 2.4M
2022-09-22 21.12 21.29 20.90 20.99 1.9M
2022-09-21 20.92 21.26 20.50 21.12 2.5M
2022-09-20 20.12 21.60 20.00 21.25 5.1M
2022-09-19 21.60 21.89 19.67 19.87 4.9M
2022-09-16 22.76 22.76 21.86 21.86 2.9M
2022-09-15 22.52 23.38 22.48 22.99 4.6M
2022-09-14 22.09 22.55 21.97 22.45 2.3M
2022-09-13 22.20 22.74 22.01 22.63 2.6M
2022-09-09 22.61 22.95 22.09 22.18 2.6M
2022-09-08 23.34 23.45 22.40 22.63 3.6M
2022-09-07 23.12 23.61 22.91 23.34 3.2M
2022-09-06 22.90 23.26 22.49 23.26 3.5M
2022-09-05 23.00 23.18 22.45 22.68 2.8M
2022-09-02 22.35 23.03 22.20 23.00 4.0M
2022-09-01 22.68 22.95 22.29 22.38 3.2M
2022-08-31 23.90 23.94 22.51 22.70 6.2M
2022-08-30 25.30 25.67 23.90 24.01 5.6M
2022-08-29 25.39 25.66 24.75 25.34 4.1M
2022-08-26 26.60 26.89 26.21 26.23 3.7M
2022-08-25 26.12 27.00 26.12 26.42 3.8M
2022-08-24 27.89 27.89 26.00 26.23 6.5M
2022-08-23 27.19 28.02 26.87 27.86 6.2M
2022-08-22 27.35 27.81 26.85 27.20 6.0M
2022-08-19 29.05 29.29 27.35 27.35 10.4M
2022-08-18 29.58 30.35 29.23 29.30 11.8M
2022-08-17 29.49 32.00 29.40 30.50 16.0M
2022-08-16 28.80 30.33 28.67 29.30 12.3M
2022-08-15 28.09 29.25 27.53 29.02 9.3M
2022-08-12 29.76 29.95 28.06 28.56 12.2M
2022-08-11 28.85 30.35 28.60 29.40 15.1M
2022-08-10 27.00 30.38 26.38 29.32 23.8M
2022-08-09 28.40 28.40 27.10 27.62 12.5M
2022-08-08 27.81 28.41 26.88 28.41 10.6M
2022-08-05 28.59 28.75 26.99 28.10 16.6M
2022-08-04 26.01 28.67 26.01 28.67 22.6M
2022-08-03 28.21 28.80 25.84 26.06 13.7M
2022-08-02 26.96 29.48 26.40 28.69 16.1M
2022-08-01 26.99 28.36 26.52 27.51 13.0M
2022-07-29 25.65 28.00 25.65 27.46 15.0M
2022-07-28 26.20 26.55 25.50 25.58 9.0M
2022-07-27 25.19 26.20 24.92 26.06 8.5M
2022-07-26 25.50 25.66 24.67 25.35 5.6M
2022-07-25 26.38 26.50 25.42 25.50 6.5M
2022-07-22 26.27 26.58 25.00 26.23 9.6M
2022-07-21 26.54 27.10 26.02 26.95 12.4M
2022-07-20 26.52 26.98 25.89 26.17 12.2M
2022-07-19 30.84 30.84 26.61 26.61 22.9M
2022-07-18 26.51 29.57 26.50 29.57 16.1M
2022-07-15 26.00 27.89 25.96 26.88 16.7M
2022-07-14 25.20 28.17 24.90 25.97 18.4M
2022-07-13 24.00 25.88 23.77 25.68 14.4M
2022-07-12 23.24 24.97 22.61 24.42 11.6M
2022-07-11 22.81 24.05 22.81 23.45 7.1M
2022-07-08 22.70 24.23 22.65 23.15 7.4M
2022-07-07 22.38 22.99 22.12 22.70 5.2M
2022-07-06 22.83 23.07 22.10 22.38 5.1M
2022-07-05 23.39 23.80 22.60 22.80 6.5M
2022-07-04 23.45 24.36 22.89 23.56 7.3M
2022-07-01 23.43 24.15 23.23 23.70 8.3M
2022-06-30 22.80 23.63 22.57 23.60 9.4M
2022-06-29 25.38 25.80 23.73 23.73 14.4M
2022-06-28 27.44 27.81 25.74 26.37 21.3M
2022-06-27 24.72 27.06 24.69 27.06 15.9M
2022-06-24 25.60 25.65 24.33 24.60 12.3M
2022-06-23 24.36 25.52 24.02 24.91 14.1M
2022-06-22 23.30 25.98 23.00 24.79 19.8M
2022-06-21 23.48 24.19 22.90 23.62 12.2M
2022-06-20 22.61 23.77 22.32 23.43 12.2M
2022-06-17 21.96 23.12 21.67 22.59 9.6M
2022-06-16 21.99 22.50 21.53 22.30 9.7M
2022-06-15 22.83 23.33 22.04 22.05 11.4M
2022-06-14 25.00 25.22 22.83 23.05 14.2M
2022-06-13 25.00 26.11 24.52 25.32 12.2M
2022-06-10 24.24 25.38 23.78 25.34 14.0M
2022-06-09 25.30 26.67 25.07 25.23 20.6M
2022-06-08 30.00 31.96 27.75 27.86 28.2M
2022-06-07 27.86 29.83 27.86 29.83 16.5M
2022-06-06 27.00 28.50 25.33 27.12 19.5M
2022-06-02 28.87 32.20 26.42 27.98 28.6M
2022-06-01 27.50 29.36 26.10 29.36 20.7M
2022-05-31 28.61 29.48 26.10 26.69 23.7M
2022-05-30 26.60 30.27 26.56 29.00 29.6M
2022-05-27 23.48 28.50 23.48 27.52 28.2M
2022-05-26 28.50 29.00 26.09 26.09 20.2M
2022-05-25 26.35 28.99 25.01 28.99 33.3M
2022-05-24 26.35 26.35 26.35 26.35 14.0M
2022-05-23 23.95 23.95 23.95 23.95 0.7M
2022-05-20 21.77 21.77 21.77 21.77 2.0M
2022-05-19 19.79 19.79 19.79 19.79 0.6M
2022-05-18 17.99 17.99 17.99 17.99 0.6M
2022-05-17 16.35 16.35 16.35 16.35 0.7M
2022-05-16 14.86 14.86 14.86 14.86 0.3M
2022-05-13 13.51 13.51 13.51 13.51 0.3M
2022-05-12 10.24 12.28 10.24 12.28 1.1M