君禾股份

603617
🏛️ 中国 →
7.96
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 8.38 8.38 8.25 8.34 505.2K
09:35 8.34 8.38 8.33 8.34 536.6K
09:40 8.33 8.36 8.31 8.33 379.6K
09:45 8.33 8.33 8.26 8.28 586.3K
09:50 8.27 8.28 8.23 8.23 546.7K
09:55 8.25 8.30 8.22 8.27 317.3K
10:00 8.26 8.26 8.19 8.20 799.5K
10:05 8.20 8.28 8.19 8.27 545.5K
10:10 8.27 8.31 8.27 8.31 303.7K
10:15 8.30 8.33 8.28 8.30 422.7K
10:20 8.30 8.32 8.28 8.32 392.1K
10:25 8.32 8.33 8.28 8.29 315.3K
10:30 8.30 8.30 8.27 8.29 220.9K
10:35 8.28 8.28 8.25 8.25 381.7K
10:40 8.25 8.27 8.24 8.26 171.2K
10:45 8.26 8.27 8.25 8.25 345.3K
10:50 8.25 8.27 8.25 8.26 300.8K
10:55 8.26 8.28 8.26 8.26 307.1K
11:00 8.26 8.28 8.26 8.27 295.8K
11:05 8.27 8.29 8.26 8.27 408.7K
11:10 8.27 8.29 8.26 8.27 163.6K
11:15 8.27 8.29 8.26 8.26 383.2K
11:20 8.26 8.27 8.25 8.26 237.4K
11:25 8.26 8.26 8.24 8.24 254.2K
13:00 8.25 8.30 8.25 8.26 234.7K
13:05 8.26 8.26 8.25 8.25 146.2K
13:10 8.24 8.26 8.24 8.26 139.5K
13:15 8.26 8.26 8.23 8.24 210.1K
13:20 8.23 8.24 8.22 8.22 273.6K
13:25 8.22 8.22 8.18 8.20 851.5K
13:30 8.20 8.20 8.10 8.13 1,696.6K
13:35 8.13 8.14 8.11 8.13 495.4K
13:40 8.13 8.14 8.12 8.14 289.6K
13:45 8.13 8.13 8.08 8.09 918.4K
13:50 8.08 8.11 8.02 8.03 991.2K
13:55 8.04 8.06 8.02 8.02 690.5K
14:00 8.02 8.02 7.98 8.00 1,044.4K
14:05 8.00 8.02 8.00 8.02 599.4K
14:10 8.02 8.02 7.97 7.97 686.9K
14:15 7.98 8.01 7.97 7.99 497.4K
14:20 7.99 8.00 7.98 7.98 309.9K
14:25 7.99 7.99 7.94 7.97 1,081.7K
14:30 7.98 7.99 7.95 7.95 589.0K
14:35 7.96 7.99 7.95 7.96 273.7K
14:40 7.96 8.00 7.96 8.00 194.3K
14:45 8.00 8.01 7.98 8.00 428.5K
14:50 8.00 8.00 7.98 7.99 494.2K
14:55 7.98 7.99 7.96 7.96 302.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 8.38 8.40 7.94 7.96 22.9M
2025-09-25 8.48 8.71 8.37 8.39 12.2M
2025-09-24 8.35 8.58 8.19 8.51 10.7M
2025-09-23 8.59 8.63 8.14 8.41 14.5M
2025-09-22 8.69 8.74 8.43 8.58 13.0M
2025-09-19 9.00 9.03 8.63 8.65 12.4M
2025-09-18 9.05 9.16 8.81 8.88 19.3M
2025-09-17 9.47 9.49 9.08 9.10 26.4M
2025-09-16 9.68 9.69 9.23 9.30 47.2M
2025-09-15 8.35 9.21 8.30 9.21 31.9M
2025-09-12 8.44 8.48 8.33 8.37 8.9M
2025-09-11 8.31 8.45 8.18 8.44 11.6M
2025-09-10 8.49 8.55 8.34 8.35 10.1M
2025-09-09 8.56 8.66 8.40 8.46 12.7M
2025-09-08 8.43 8.68 8.31 8.66 17.2M
2025-09-05 8.45 8.49 8.33 8.42 10.6M
2025-09-04 8.44 8.60 8.25 8.39 16.4M
2025-09-03 8.81 8.88 8.37 8.41 24.7M
2025-09-02 8.53 9.11 8.31 8.79 40.4M
2025-09-01 8.54 8.61 8.39 8.53 20.0M
2025-08-29 8.75 8.75 8.46 8.54 18.9M
2025-08-28 8.87 9.07 8.37 8.75 24.7M
2025-08-27 9.39 9.49 8.93 8.95 28.3M
2025-08-26 9.81 9.81 9.40 9.40 31.1M
2025-08-25 9.74 10.07 9.74 9.82 32.9M
2025-08-22 9.60 9.87 9.60 9.68 28.4M
2025-08-21 9.57 9.93 9.49 9.72 35.2M
2025-08-20 9.91 10.05 9.64 9.76 40.7M
2025-08-19 9.38 10.24 9.10 9.99 83.9M
2025-08-18 9.76 9.76 9.20 9.46 86.6M
2025-08-15 9.08 10.39 9.08 10.00 89.6M
2025-08-14 9.20 9.90 9.00 9.50 105.6M
2025-08-13 8.80 9.44 8.69 9.00 88.0M
2025-08-12 9.26 9.26 8.50 8.80 95.2M
2025-08-11 8.25 8.65 8.21 8.65 29.5M
2025-08-08 7.82 7.87 7.74 7.86 13.8M
2025-08-07 7.94 7.96 7.76 7.80 19.4M
2025-08-06 7.89 7.96 7.81 7.96 23.2M
2025-08-05 8.17 8.45 7.95 7.95 43.0M
2025-08-04 7.63 7.86 7.61 7.82 14.7M
2025-08-01 7.69 7.71 7.62 7.68 10.4M
2025-07-31 7.72 7.81 7.64 7.66 12.1M
2025-07-30 7.88 7.88 7.69 7.75 17.7M
2025-07-29 7.98 7.99 7.78 7.91 19.4M
2025-07-28 8.00 8.05 7.92 7.96 18.5M
2025-07-25 8.08 8.11 7.85 7.93 24.2M
2025-07-24 8.08 8.28 8.08 8.11 28.2M
2025-07-23 8.35 8.38 8.01 8.08 41.2M
2025-07-22 8.43 8.75 8.20 8.25 71.5M
2025-07-21 8.27 8.89 8.27 8.56 77.2M
2025-07-18 8.50 9.54 8.32 8.49 113.9M
2025-07-17 8.05 8.84 7.85 8.84 104.6M
2025-07-16 7.35 8.04 7.34 8.04 76.1M
2025-07-15 7.38 7.43 7.21 7.31 9.0M
2025-07-14 7.30 7.41 7.24 7.39 7.9M
2025-07-11 7.37 7.40 7.24 7.31 10.1M
2025-07-10 7.36 7.42 7.28 7.37 10.1M
2025-07-09 7.53 7.59 7.34 7.36 14.1M
2025-07-08 7.43 7.57 7.30 7.54 18.0M
2025-07-07 7.23 7.43 7.00 7.37 22.1M
2025-07-04 7.25 7.45 7.14 7.20 23.3M
2025-07-03 7.19 7.20 7.14 7.18 4.2M
2025-07-02 7.17 7.20 7.10 7.17 6.3M
2025-07-01 7.16 7.20 7.11 7.19 6.4M
2025-06-30 7.12 7.18 7.08 7.17 6.0M
2025-06-27 7.04 7.09 7.01 7.08 5.0M
2025-06-26 7.05 7.07 7.00 7.03 5.2M
2025-06-25 7.03 7.06 6.95 7.05 7.4M
2025-06-24 6.80 7.02 6.79 7.02 6.5M
2025-06-23 6.61 6.85 6.57 6.84 6.4M
2025-06-20 6.62 6.75 6.59 6.63 5.5M
2025-06-19 6.89 6.95 6.71 6.74 6.6M
2025-06-18 6.92 6.98 6.84 6.92 4.4M
2025-06-17 7.01 7.05 6.92 6.95 4.0M
2025-06-16 6.89 7.06 6.89 6.99 5.0M
2025-06-13 7.06 7.11 6.89 6.92 6.6M
2025-06-12 7.12 7.17 7.05 7.10 6.3M
2025-06-11 7.07 7.20 7.07 7.14 6.5M
2025-06-10 7.17 7.22 7.01 7.10 8.9M
2025-06-09 7.05 7.14 7.05 7.14 5.5M
2025-06-06 7.05 7.07 6.96 7.05 5.1M
2025-06-05 7.00 7.04 6.92 7.02 4.7M
2025-06-04 6.88 7.05 6.87 7.00 6.1M
2025-06-03 6.78 6.96 6.76 6.88 5.2M
2025-05-30 7.14 7.19 6.86 6.88 10.9M
2025-05-29 7.02 7.23 7.02 7.17 7.1M
2025-05-28 7.08 7.18 7.03 7.03 5.1M
2025-05-27 7.06 7.16 6.95 7.13 7.5M
2025-05-26 6.95 7.10 6.95 7.06 5.3M
2025-05-23 7.00 7.18 6.99 7.00 7.1M
2025-05-22 7.10 7.20 7.01 7.04 6.4M
2025-05-21 7.21 7.24 7.09 7.15 8.7M
2025-05-20 7.20 7.28 7.11 7.27 7.1M
2025-05-19 7.09 7.21 7.06 7.20 6.8M
2025-05-16 7.08 7.21 7.03 7.15 7.8M
2025-05-15 7.16 7.16 7.01 7.05 7.4M
2025-05-14 7.14 7.21 7.09 7.14 9.0M
2025-05-13 7.32 7.34 7.15 7.16 8.2M
2025-05-12 7.28 7.30 7.19 7.23 7.2M
2025-05-09 7.24 7.29 7.15 7.21 7.6M
2025-05-08 7.22 7.34 7.18 7.28 9.0M
2025-05-07 7.20 7.29 7.15 7.22 10.4M
2025-05-06 7.05 7.19 7.04 7.18 8.4M
2025-04-30 6.97 7.08 6.93 7.01 6.9M
2025-04-29 6.82 6.99 6.76 6.95 9.8M
2025-04-28 6.98 7.01 6.80 6.81 8.7M
2025-04-25 7.01 7.03 6.79 6.87 11.1M
2025-04-24 6.98 7.08 6.91 6.97 10.7M
2025-04-23 6.91 7.06 6.90 7.02 11.0M
2025-04-22 6.83 6.90 6.81 6.86 8.4M
2025-04-21 6.67 6.87 6.59 6.85 9.8M
2025-04-18 6.69 6.79 6.58 6.67 9.6M
2025-04-17 6.57 6.70 6.47 6.61 9.0M
2025-04-16 6.79 6.79 6.45 6.57 14.5M
2025-04-15 6.99 6.99 6.74 6.79 23.5M
2025-04-14 6.45 6.99 6.44 6.99 10.5M
2025-04-11 6.17 6.42 6.17 6.35 10.8M
2025-04-10 6.21 6.38 6.21 6.29 16.8M
2025-04-09 5.77 6.16 5.36 6.04 23.1M
2025-04-08 6.10 6.34 5.93 5.95 25.6M
2025-04-07 6.69 6.80 6.59 6.59 5.6M
2025-04-03 7.37 7.47 7.23 7.32 9.5M
2025-04-02 7.42 7.53 7.36 7.44 8.5M
2025-04-01 7.41 7.50 7.39 7.42 9.6M
2025-03-31 7.58 7.58 7.29 7.41 15.9M
2025-03-28 7.89 7.93 7.65 7.65 16.8M
2025-03-27 7.99 8.19 7.81 7.90 24.0M
2025-03-26 7.81 8.06 7.74 8.00 18.5M
2025-03-25 7.73 7.85 7.64 7.76 12.9M
2025-03-24 8.00 8.03 7.48 7.78 23.5M
2025-03-21 8.21 8.30 7.95 8.01 28.0M
2025-03-20 8.10 8.26 8.06 8.23 31.7M
2025-03-19 8.08 8.22 8.04 8.08 29.4M
2025-03-18 7.91 8.09 7.87 8.07 25.4M
2025-03-17 7.84 7.93 7.75 7.92 19.7M
2025-03-14 7.69 7.82 7.54 7.79 17.3M
2025-03-13 7.85 7.94 7.61 7.70 18.6M
2025-03-12 7.74 7.93 7.73 7.84 19.5M
2025-03-11 7.68 7.75 7.58 7.75 14.0M
2025-03-10 7.72 7.81 7.67 7.78 14.4M
2025-03-07 7.66 7.96 7.62 7.70 22.7M
2025-03-06 7.56 7.69 7.54 7.65 17.5M
2025-03-05 7.54 7.70 7.42 7.55 14.7M
2025-03-04 7.57 7.62 7.50 7.60 15.2M
2025-03-03 7.40 7.83 7.22 7.69 27.1M
2025-02-28 8.11 8.12 7.61 7.62 29.8M
2025-02-27 7.91 8.21 7.89 8.14 40.8M
2025-02-26 7.83 8.01 7.80 7.92 23.4M
2025-02-25 7.81 7.94 7.78 7.83 21.2M
2025-02-24 8.10 8.10 7.89 7.96 28.0M
2025-02-21 8.11 8.18 8.03 8.08 38.9M
2025-02-20 8.18 8.18 7.97 8.09 40.3M
2025-02-19 7.94 8.24 7.86 8.19 63.9M
2025-02-18 7.57 8.33 7.51 8.16 84.0M
2025-02-17 7.47 7.57 7.40 7.57 24.2M
2025-02-14 7.75 7.84 7.48 7.51 35.0M
2025-02-13 7.68 7.88 7.65 7.80 47.6M
2025-02-12 7.61 7.74 7.53 7.68 26.1M
2025-02-11 7.73 7.88 7.57 7.66 30.1M
2025-02-10 7.68 7.74 7.61 7.72 30.1M
2025-02-07 7.65 7.77 7.57 7.69 39.1M
2025-02-06 7.47 7.66 7.42 7.64 29.9M
2025-02-05 7.75 7.81 7.40 7.55 28.7M
2025-01-27 8.21 8.21 7.72 7.75 33.2M
2025-01-24 7.91 8.30 7.88 8.21 54.8M
2025-01-23 7.88 8.19 7.77 8.09 62.5M
2025-01-22 7.81 8.04 7.72 7.82 45.9M
2025-01-21 8.28 8.40 7.80 7.94 74.4M
2025-01-20 7.56 8.28 7.43 8.28 82.8M
2025-01-17 7.18 7.74 6.97 7.53 65.3M
2025-01-16 7.32 7.49 7.14 7.24 44.6M
2025-01-15 7.20 7.56 7.15 7.32 59.7M
2025-01-14 6.91 7.28 6.87 7.28 59.2M
2025-01-13 6.96 7.04 6.80 6.89 45.3M
2025-01-10 7.30 7.55 7.13 7.17 64.5M
2025-01-09 7.65 7.87 7.35 7.40 95.7M
2025-01-08 9.02 9.40 8.15 8.15 116.6M
2025-01-07 10.50 10.50 8.79 9.05 145.7M
2025-01-06 9.76 9.76 9.49 9.76 60.0M
2025-01-03 8.87 8.87 8.08 8.87 112.4M
2025-01-02 8.06 8.06 7.28 8.06 82.3M