海源复材

002529
🏛️ 中国 →
7.55
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 17.80 18.21 17.32 17.38 10.1M
2022-12-29 18.45 18.47 17.70 17.71 12.8M
2022-12-28 19.20 19.24 18.30 18.43 11.4M
2022-12-27 19.21 19.67 18.46 19.26 18.7M
2022-12-26 18.15 19.65 17.88 19.60 23.3M
2022-12-23 20.00 20.60 18.10 18.36 29.4M
2022-12-22 20.38 20.61 19.50 19.76 19.4M
2022-12-21 21.58 21.70 20.35 20.63 23.7M
2022-12-20 21.00 22.15 20.79 21.55 37.2M
2022-12-19 19.19 20.82 19.19 20.82 32.5M
2022-12-16 19.58 20.20 18.90 18.93 13.8M
2022-12-15 19.66 20.00 19.29 19.93 14.2M
2022-12-14 19.82 20.30 19.17 19.51 16.7M
2022-12-13 20.49 20.75 19.66 19.80 20.6M
2022-12-12 20.00 21.40 19.98 20.61 34.4M
2022-12-09 18.61 20.47 18.51 20.47 43.3M
2022-12-08 18.17 19.30 17.98 18.61 26.1M
2022-12-07 17.19 18.78 16.92 18.18 26.0M
2022-12-06 17.35 17.39 16.96 17.07 7.0M
2022-12-05 17.85 17.89 17.21 17.41 10.0M
2022-12-02 17.18 17.92 17.18 17.83 12.3M
2022-12-01 17.52 17.80 17.20 17.46 12.0M
2022-11-30 17.82 18.02 17.11 17.38 12.5M
2022-11-29 17.37 18.20 17.31 17.82 14.0M
2022-11-28 16.98 17.68 16.83 17.62 11.2M
2022-11-25 17.86 18.03 17.11 17.20 12.8M
2022-11-24 17.51 18.28 17.51 18.02 17.5M
2022-11-23 17.35 18.70 16.66 18.40 29.9M
2022-11-22 19.10 19.11 17.37 17.49 33.9M
2022-11-21 16.90 17.37 16.90 17.37 4.1M
2022-11-18 16.20 16.32 15.78 15.79 5.0M
2022-11-17 16.35 16.45 15.70 15.98 6.5M
2022-11-16 16.76 16.86 16.26 16.49 4.2M
2022-11-15 16.03 16.82 15.93 16.77 4.9M
2022-11-14 16.78 17.01 16.07 16.19 6.0M
2022-11-11 17.00 17.28 16.55 16.60 5.4M
2022-11-10 17.01 17.16 16.63 16.72 4.8M
2022-11-09 17.06 17.30 16.93 17.15 3.9M
2022-11-08 17.45 17.49 17.08 17.14 5.7M
2022-11-07 17.35 17.70 17.11 17.49 7.9M
2022-11-04 17.00 17.55 16.82 17.31 8.7M
2022-11-03 16.69 17.10 16.42 16.93 9.7M
2022-11-02 16.50 16.90 16.35 16.64 13.8M
2022-11-01 14.64 16.10 14.64 16.10 7.1M
2022-10-31 14.50 15.01 13.68 14.64 6.3M
2022-10-28 16.02 16.33 15.04 15.20 7.2M
2022-10-27 16.50 16.98 16.22 16.27 6.6M
2022-10-26 16.28 16.80 16.15 16.72 6.0M
2022-10-25 16.24 16.52 15.50 16.34 6.2M
2022-10-24 16.44 16.85 16.09 16.19 5.6M
2022-10-21 16.26 16.70 16.23 16.42 4.5M
2022-10-20 16.24 16.58 15.93 16.25 5.4M
2022-10-19 16.59 16.97 16.40 16.50 5.2M
2022-10-18 16.69 16.90 16.27 16.63 5.9M
2022-10-17 16.16 16.42 16.03 16.38 3.8M
2022-10-14 16.15 16.68 15.95 16.36 6.6M
2022-10-13 15.69 16.10 15.45 15.97 6.2M
2022-10-12 15.02 15.79 14.65 15.78 6.9M
2022-10-11 14.72 15.22 14.58 15.02 5.3M
2022-10-10 15.24 15.45 14.43 14.59 4.8M
2022-09-30 15.70 15.85 15.05 15.05 4.2M
2022-09-29 15.91 16.13 15.51 15.66 4.9M
2022-09-28 16.57 16.75 15.64 15.64 4.9M
2022-09-27 16.42 16.88 16.18 16.64 4.5M
2022-09-26 16.31 16.71 16.02 16.41 4.0M
2022-09-23 16.96 17.22 16.25 16.32 4.7M
2022-09-22 16.58 17.25 16.52 17.00 4.9M
2022-09-21 16.80 17.03 16.46 16.77 5.0M
2022-09-20 16.50 17.23 16.50 16.90 6.6M
2022-09-19 16.31 16.54 16.00 16.50 5.1M
2022-09-16 16.70 16.97 16.32 16.32 5.5M
2022-09-15 18.05 18.30 16.34 16.65 10.2M
2022-09-14 18.00 18.58 17.79 17.95 5.5M
2022-09-13 18.28 18.75 18.28 18.53 4.1M
2022-09-09 18.85 18.87 18.24 18.29 4.9M
2022-09-08 19.20 19.37 18.60 18.68 6.9M
2022-09-07 18.78 19.37 18.46 19.19 9.6M
2022-09-06 18.23 18.97 17.72 18.89 9.7M
2022-09-05 18.28 18.52 17.95 18.05 6.4M
2022-09-02 18.04 18.28 17.56 18.23 6.5M
2022-09-01 18.19 18.32 17.78 17.87 6.9M
2022-08-31 19.41 19.51 17.93 18.02 11.9M
2022-08-30 19.76 20.20 19.37 19.43 7.9M
2022-08-29 19.47 20.08 19.10 19.74 8.2M
2022-08-26 20.39 20.96 20.00 20.07 9.4M
2022-08-25 21.23 21.40 19.90 20.37 13.3M
2022-08-24 22.15 22.60 21.24 21.29 13.7M
2022-08-23 21.27 22.44 21.09 22.44 14.9M
2022-08-22 22.01 22.57 21.30 21.48 17.8M
2022-08-19 24.60 24.83 22.75 22.88 20.9M
2022-08-18 24.25 25.35 24.05 24.56 25.2M
2022-08-17 23.43 26.00 23.23 24.58 36.6M
2022-08-16 24.50 24.80 23.81 23.97 26.7M
2022-08-15 23.50 24.10 23.00 23.35 14.3M
2022-08-12 24.50 24.59 23.40 23.58 20.8M
2022-08-11 23.20 25.05 23.01 24.71 33.7M
2022-08-10 22.60 23.65 22.00 23.63 28.9M
2022-08-09 23.01 23.89 22.56 22.80 25.9M
2022-08-08 21.34 23.25 21.00 22.80 19.0M
2022-08-05 22.52 22.68 21.21 21.55 15.5M
2022-08-04 21.51 22.49 20.45 22.21 23.2M
2022-08-03 22.02 22.64 20.81 21.05 19.0M
2022-08-02 22.90 23.29 21.47 21.90 25.5M
2022-08-01 23.16 23.87 22.80 23.20 22.7M
2022-07-29 24.01 25.08 23.29 23.40 45.7M
2022-07-28 22.82 23.99 22.70 23.99 28.6M
2022-07-27 20.81 22.22 20.65 21.81 27.6M
2022-07-26 20.64 21.60 20.13 21.01 24.2M
2022-07-25 20.89 22.00 20.89 21.33 26.5M
2022-07-22 22.94 23.50 20.43 20.78 42.8M
2022-07-21 21.00 22.70 20.85 22.70 37.4M
2022-07-20 19.40 20.64 19.00 20.64 20.7M
2022-07-19 18.30 19.26 18.10 18.76 14.2M
2022-07-18 18.16 18.57 17.78 18.45 7.7M
2022-07-15 18.73 18.87 18.15 18.16 8.9M
2022-07-14 18.39 18.88 18.10 18.60 10.8M
2022-07-13 17.50 18.63 17.30 18.37 13.6M
2022-07-12 18.05 18.13 17.30 17.35 8.3M
2022-07-11 18.02 18.29 17.60 17.90 7.5M
2022-07-08 18.22 18.66 18.22 18.32 8.4M
2022-07-07 17.90 18.50 17.47 18.33 11.4M
2022-07-06 18.30 18.63 17.80 18.09 10.7M
2022-07-05 18.19 18.75 18.19 18.54 12.4M
2022-07-04 17.98 18.76 17.56 18.29 14.4M
2022-07-01 18.48 18.97 17.93 18.28 18.9M
2022-06-30 18.51 19.19 18.51 18.68 23.9M
2022-06-29 21.45 21.55 19.60 19.60 27.5M
2022-06-28 22.39 23.28 21.32 21.78 41.4M
2022-06-27 20.31 21.75 20.00 21.75 23.8M
2022-06-24 19.60 20.92 19.60 19.77 20.6M
2022-06-23 20.70 21.29 19.70 19.95 26.9M
2022-06-22 20.10 21.98 20.00 20.87 27.6M
2022-06-21 19.86 21.00 19.28 20.58 27.6M
2022-06-20 19.50 20.42 18.93 19.51 20.2M
2022-06-17 18.63 19.42 18.61 19.24 14.0M
2022-06-16 18.00 19.35 18.00 18.93 15.1M
2022-06-15 19.25 19.25 18.30 18.31 16.6M
2022-06-14 18.53 19.55 18.21 19.24 18.6M
2022-06-13 18.44 19.18 18.40 18.81 14.0M
2022-06-10 18.40 19.44 18.35 18.71 18.6M
2022-06-09 19.69 20.07 18.47 18.61 29.2M
2022-06-08 19.05 21.50 18.73 20.39 40.9M
2022-06-07 18.10 19.62 17.50 19.62 33.2M
2022-06-06 17.24 18.41 17.10 17.84 28.4M
2022-06-02 17.22 18.20 16.90 17.67 31.5M
2022-06-01 17.50 18.16 16.50 17.05 39.6M
2022-05-31 16.00 16.89 15.80 16.89 9.0M
2022-05-30 15.61 15.75 14.77 15.35 17.7M
2022-05-27 16.31 16.51 15.17 15.55 25.3M
2022-05-26 16.10 17.19 15.80 16.30 30.2M
2022-05-25 18.10 19.05 16.90 16.90 48.2M
2022-05-24 17.50 18.78 17.19 18.78 35.1M
2022-05-23 16.99 17.07 15.52 17.07 22.9M
2022-05-20 15.03 15.52 14.81 15.52 7.6M
2022-05-19 12.70 14.11 12.60 14.11 10.0M
2022-05-18 12.69 12.97 12.47 12.83 6.6M
2022-05-17 12.36 13.10 12.16 12.72 8.1M
2022-05-16 12.59 12.95 12.35 12.39 4.0M
2022-05-13 12.71 12.88 12.41 12.60 4.2M
2022-05-12 12.60 12.98 12.45 12.71 5.9M
2022-05-11 12.38 13.27 12.38 12.79 9.2M
2022-05-10 11.82 12.62 11.57 12.32 7.8M
2022-05-09 11.53 12.08 11.31 11.94 4.8M
2022-05-06 11.38 11.65 11.08 11.47 4.1M
2022-05-05 11.41 11.79 11.39 11.51 5.2M
2022-04-29 11.15 11.71 10.98 11.56 7.0M
2022-04-28 10.86 11.55 10.86 11.14 6.9M
2022-04-27 10.23 11.26 10.03 11.09 7.6M
2022-04-26 10.73 11.03 10.29 10.33 6.4M
2022-04-25 11.68 11.72 10.73 10.74 7.5M
2022-04-22 12.05 12.39 11.84 11.92 4.9M
2022-04-21 12.97 12.97 12.12 12.12 6.0M
2022-04-20 13.78 13.79 12.85 12.95 5.4M
2022-04-19 13.26 13.70 13.26 13.46 5.4M
2022-04-18 12.99 13.42 12.44 13.26 5.5M
2022-04-15 13.21 13.21 12.61 13.00 5.5M
2022-04-14 13.35 13.60 13.10 13.14 4.9M
2022-04-13 13.39 13.64 13.03 13.22 6.2M
2022-04-12 13.76 14.31 13.21 13.54 8.0M
2022-04-11 14.76 14.76 13.50 13.70 9.2M
2022-04-08 15.12 15.37 14.59 14.76 7.0M
2022-04-07 15.84 15.84 15.11 15.11 5.5M
2022-04-06 15.90 16.11 15.51 15.76 5.4M
2022-04-01 16.50 16.58 15.97 16.00 6.2M
2022-03-31 17.05 17.06 16.00 16.48 5.8M
2022-03-30 16.75 17.10 16.47 17.01 5.7M
2022-03-29 17.00 17.33 16.26 16.57 7.5M
2022-03-28 18.16 18.19 16.89 17.07 11.6M
2022-03-25 19.05 19.05 17.87 17.93 7.4M
2022-03-24 19.19 19.30 18.59 18.81 4.6M
2022-03-23 19.47 19.69 19.10 19.38 4.5M
2022-03-22 19.70 19.90 19.08 19.27 5.8M
2022-03-21 19.63 20.58 19.60 19.92 6.3M
2022-03-18 19.18 19.80 19.03 19.62 4.9M
2022-03-17 19.65 20.27 19.23 19.55 11.4M
2022-03-16 19.06 19.48 18.21 19.30 7.4M
2022-03-15 19.98 20.20 18.78 18.78 7.5M
2022-03-14 20.51 20.67 19.96 19.98 7.4M
2022-03-11 21.53 21.80 20.43 20.99 9.6M
2022-03-10 21.87 22.34 21.47 21.88 8.0M
2022-03-09 21.75 22.22 19.52 21.33 9.3M
2022-03-08 23.50 23.68 21.50 21.69 8.1M
2022-03-07 23.37 23.80 22.90 23.07 4.4M
2022-03-04 24.39 24.49 23.29 23.57 5.7M
2022-03-03 25.28 25.40 24.16 24.40 6.5M
2022-03-02 24.93 25.98 24.51 25.28 8.3M
2022-03-01 25.53 26.02 25.29 25.30 12.1M
2022-02-28 25.01 25.90 24.40 25.16 9.2M
2022-02-25 23.95 25.48 23.66 24.70 12.2M
2022-02-24 24.55 25.30 23.23 23.62 12.3M
2022-02-23 22.90 25.17 22.90 24.83 18.2M
2022-02-22 23.18 23.37 22.12 22.88 5.7M
2022-02-21 24.10 24.20 23.18 23.19 6.6M
2022-02-18 24.85 24.90 23.62 24.08 8.4M
2022-02-17 25.09 25.70 24.81 25.08 4.5M
2022-02-16 25.10 25.38 24.85 25.09 2.9M
2022-02-15 25.43 26.08 24.80 25.22 4.9M
2022-02-14 24.99 26.10 24.40 25.28 5.4M
2022-02-11 25.04 25.60 24.62 25.03 5.2M
2022-02-10 25.12 25.68 24.60 24.86 6.0M
2022-02-09 23.46 25.65 22.78 25.10 10.9M
2022-02-08 23.93 23.97 22.80 23.32 4.4M
2022-02-07 24.36 24.50 23.00 23.79 4.9M
2022-01-28 24.00 24.58 22.77 23.77 6.4M
2022-01-27 24.21 24.76 23.80 23.91 6.1M
2022-01-26 24.59 25.33 23.90 24.75 9.2M
2022-01-25 23.89 25.30 23.09 24.12 13.3M
2022-01-24 22.55 23.61 22.05 23.24 7.3M
2022-01-21 23.92 24.00 22.73 22.73 8.2M
2022-01-20 24.73 25.24 24.00 24.00 5.3M
2022-01-19 24.92 25.81 24.26 25.00 6.2M
2022-01-18 25.93 26.01 24.12 24.95 9.5M
2022-01-17 26.10 26.80 25.96 26.26 9.5M
2022-01-14 26.91 28.35 24.90 28.35 14.1M
2022-01-13 28.39 28.40 26.79 27.11 7.9M
2022-01-12 28.80 29.28 27.96 28.40 4.4M
2022-01-11 29.20 29.75 28.38 28.41 5.0M
2022-01-10 29.90 30.15 28.77 29.13 5.2M
2022-01-07 29.72 30.98 29.64 29.98 8.3M
2022-01-06 29.00 30.00 27.80 29.84 9.3M
2022-01-05 30.08 30.60 28.63 29.25 6.7M
2022-01-04 30.50 31.39 29.42 30.08 8.9M