上海瀚讯

300762
🏛️ 中国 →
23.46
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 23.99 24.02 23.83 24.00 925.0K
09:35 23.98 24.17 23.98 24.14 632.4K
09:40 24.13 24.15 24.03 24.03 487.9K
09:45 24.01 24.11 23.95 23.99 493.9K
09:50 23.97 24.00 23.87 23.87 498.2K
09:55 23.87 24.03 23.84 23.99 605.5K
10:00 23.95 24.00 23.86 23.89 590.3K
10:05 23.88 23.95 23.85 23.95 414.7K
10:10 23.95 24.00 23.89 23.99 237.3K
10:15 23.99 24.01 23.90 23.93 361.9K
10:20 23.95 23.99 23.88 23.93 243.7K
10:25 23.98 23.99 23.89 23.92 179.1K
10:30 23.93 23.99 23.91 23.93 146.7K
10:35 23.93 23.93 23.85 23.88 284.3K
10:40 23.87 23.95 23.85 23.94 204.0K
10:45 23.94 23.97 23.90 23.91 125.1K
10:50 23.90 23.93 23.88 23.89 212.9K
10:55 23.91 23.92 23.86 23.88 256.8K
11:00 23.88 23.98 23.88 23.96 233.5K
11:05 23.96 24.00 23.90 23.96 514.9K
11:10 23.96 23.97 23.90 23.94 110.4K
11:15 23.94 23.94 23.84 23.88 440.4K
11:20 23.89 23.95 23.85 23.88 100.7K
11:25 23.85 23.88 23.85 23.88 152.7K
13:00 23.84 23.84 23.78 23.80 467.8K
13:05 23.78 23.78 23.74 23.77 269.7K
13:10 23.76 23.78 23.71 23.75 272.0K
13:15 23.74 23.83 23.74 23.78 157.0K
13:20 23.77 23.82 23.75 23.78 108.3K
13:25 23.77 23.78 23.73 23.73 166.0K
13:30 23.73 23.75 23.70 23.73 214.5K
13:35 23.72 23.74 23.66 23.67 379.0K
13:40 23.67 23.67 23.62 23.64 274.1K
13:45 23.64 23.71 23.62 23.71 214.0K
13:50 23.71 23.72 23.59 23.61 291.6K
13:55 23.62 23.64 23.55 23.58 585.9K
14:00 23.57 23.63 23.55 23.60 248.8K
14:05 23.60 23.64 23.55 23.61 211.8K
14:10 23.61 23.61 23.53 23.53 217.4K
14:15 23.52 23.61 23.51 23.60 266.8K
14:20 23.61 23.63 23.55 23.55 130.4K
14:25 23.54 23.57 23.50 23.56 268.5K
14:30 23.58 23.61 23.50 23.55 213.8K
14:35 23.51 23.56 23.49 23.53 418.8K
14:40 23.52 23.58 23.50 23.56 377.2K
14:45 23.57 23.61 23.51 23.53 217.4K
14:50 23.51 23.53 23.48 23.49 494.2K
14:55 23.49 23.50 23.45 23.47 332.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 24.01 24.17 23.45 23.46 15.4M
2025-09-25 23.80 24.43 23.67 24.09 20.7M
2025-09-24 23.25 23.87 23.11 23.85 18.8M
2025-09-23 23.88 23.97 22.83 23.43 25.8M
2025-09-22 23.75 24.11 23.62 23.90 19.2M
2025-09-19 24.60 24.85 23.92 23.92 21.5M
2025-09-18 24.93 25.47 24.22 24.51 31.4M
2025-09-17 24.91 25.20 24.64 24.95 17.9M
2025-09-16 24.50 25.45 24.38 25.05 22.8M
2025-09-15 25.22 25.22 24.52 24.60 24.1M
2025-09-12 25.50 26.00 25.28 25.30 29.1M
2025-09-11 24.70 25.97 24.50 25.67 33.6M
2025-09-10 24.29 25.45 24.29 24.90 27.0M
2025-09-09 25.50 25.78 24.39 24.41 33.8M
2025-09-08 25.10 25.86 24.60 25.62 43.7M
2025-09-05 24.12 24.70 23.81 24.52 23.5M
2025-09-04 24.50 24.96 23.74 23.99 28.8M
2025-09-03 25.56 25.75 24.45 24.60 32.1M
2025-09-02 26.95 26.97 25.29 25.48 48.6M
2025-09-01 27.83 27.87 26.81 27.12 46.9M
2025-08-29 27.73 29.18 27.68 27.85 55.8M
2025-08-28 28.50 28.99 27.17 28.10 79.4M
2025-08-27 28.21 28.99 27.41 27.41 71.4M
2025-08-26 29.21 29.71 28.42 28.70 75.4M
2025-08-25 26.55 30.17 26.38 29.21 103.8M
2025-08-22 26.05 26.66 25.95 26.55 39.4M
2025-08-21 26.36 26.70 25.82 26.03 38.8M
2025-08-20 26.43 27.04 26.02 26.65 48.0M
2025-08-19 26.76 27.10 26.20 26.30 40.6M
2025-08-18 26.22 26.88 25.91 26.64 49.0M
2025-08-15 25.58 26.85 25.58 26.36 57.9M
2025-08-14 26.41 26.89 25.36 25.39 56.4M
2025-08-13 26.31 27.07 26.10 26.42 53.4M
2025-08-12 27.20 27.22 25.80 26.31 65.4M
2025-08-11 27.85 28.19 26.57 26.82 87.7M
2025-08-08 26.15 28.60 26.15 27.39 84.0M
2025-08-07 25.24 27.17 24.91 26.41 67.9M
2025-08-06 24.90 25.54 24.72 25.24 39.9M
2025-08-05 24.98 25.56 24.52 25.03 55.3M
2025-08-04 24.05 24.95 24.00 24.89 42.7M
2025-08-01 23.83 24.44 23.23 24.20 42.6M
2025-07-31 23.55 24.54 23.40 23.68 39.3M
2025-07-30 24.00 24.30 23.28 23.55 34.2M
2025-07-29 23.80 23.99 23.65 23.88 24.5M
2025-07-28 23.41 23.96 23.26 23.90 35.6M
2025-07-25 23.34 23.52 22.92 23.44 28.3M
2025-07-24 22.60 23.75 22.41 23.35 46.1M
2025-07-23 22.48 23.15 22.02 22.75 45.0M
2025-07-22 22.57 22.79 22.23 22.42 19.9M
2025-07-21 22.59 22.72 22.44 22.57 14.5M
2025-07-18 22.49 22.75 22.33 22.61 14.9M
2025-07-17 22.19 22.65 22.13 22.58 18.2M
2025-07-16 22.20 22.45 22.07 22.18 11.5M
2025-07-15 22.40 22.53 22.00 22.29 16.1M
2025-07-14 22.53 22.75 22.26 22.40 14.1M
2025-07-11 22.26 22.62 22.19 22.53 16.7M
2025-07-10 22.44 22.48 22.07 22.26 13.4M
2025-07-09 22.82 22.85 22.35 22.42 18.8M
2025-07-08 22.04 23.07 21.91 22.86 36.5M
2025-07-07 22.07 22.24 21.78 22.16 17.0M
2025-07-04 22.62 22.72 22.01 22.07 27.8M
2025-07-03 22.11 23.77 22.09 22.72 49.7M
2025-07-02 22.46 22.50 21.84 21.98 19.0M
2025-07-01 22.56 22.75 22.34 22.46 20.0M
2025-06-30 22.29 22.82 22.19 22.63 24.3M
2025-06-27 22.29 22.66 22.16 22.18 22.1M
2025-06-26 22.18 22.73 22.08 22.28 29.8M
2025-06-25 21.56 22.27 21.53 22.18 29.5M
2025-06-24 21.18 21.67 21.05 21.54 14.6M
2025-06-23 20.76 21.36 20.69 21.30 12.7M
2025-06-20 21.17 21.24 20.87 20.90 12.9M
2025-06-19 21.70 21.80 21.09 21.24 18.1M
2025-06-18 21.63 21.95 21.60 21.87 13.6M
2025-06-17 21.66 21.94 21.31 21.82 17.7M
2025-06-16 21.33 21.75 21.21 21.60 12.9M
2025-06-13 21.76 21.96 21.33 21.39 20.6M
2025-06-12 22.12 22.19 21.75 21.81 20.5M
2025-06-11 22.25 22.35 21.98 22.30 24.4M
2025-06-10 23.02 23.22 22.26 22.52 44.0M
2025-06-09 22.55 22.65 22.10 22.25 24.1M
2025-06-06 22.65 22.97 22.14 22.39 31.1M
2025-06-05 21.73 22.72 21.73 22.65 44.2M
2025-06-04 21.87 22.48 21.61 21.73 28.1M
2025-06-03 21.81 22.28 21.52 21.58 29.7M
2025-05-30 21.49 21.88 21.13 21.68 28.3M
2025-05-29 20.77 21.88 20.65 21.42 32.4M
2025-05-28 20.85 21.03 20.58 20.60 13.3M
2025-05-27 20.73 21.18 20.37 21.08 20.9M
2025-05-26 20.55 20.84 20.34 20.75 10.9M
2025-05-23 20.88 21.08 20.39 20.41 16.7M
2025-05-22 20.93 21.48 20.84 20.98 16.5M
2025-05-21 21.31 21.72 21.00 21.05 19.8M
2025-05-20 21.23 21.41 21.06 21.27 13.1M
2025-05-19 21.20 21.46 21.00 21.33 15.1M
2025-05-16 21.44 21.78 21.24 21.27 15.1M
2025-05-15 22.13 22.33 21.40 21.43 19.3M
2025-05-14 22.33 22.54 21.86 21.99 24.5M
2025-05-13 23.00 23.13 22.32 22.37 47.1M
2025-05-12 22.00 24.14 21.95 23.30 57.2M
2025-05-09 22.86 23.31 21.72 22.14 46.4M
2025-05-08 21.38 21.76 21.20 21.74 20.6M
2025-05-07 21.63 21.78 21.20 21.45 22.3M
2025-05-06 20.44 21.42 20.40 21.32 22.9M
2025-04-30 19.80 20.65 19.70 20.45 20.3M
2025-04-29 19.50 19.95 19.45 19.69 20.7M
2025-04-28 19.38 19.44 18.79 18.95 17.8M
2025-04-25 19.76 20.00 19.52 19.55 19.4M
2025-04-24 19.76 20.77 18.99 20.03 35.8M
2025-04-23 19.88 20.20 19.66 19.76 13.0M
2025-04-22 19.95 20.03 19.70 19.72 11.0M
2025-04-21 19.63 20.10 19.47 20.03 13.0M
2025-04-18 19.60 19.99 19.52 19.67 14.3M
2025-04-17 19.50 20.15 19.48 19.49 12.4M
2025-04-16 20.25 20.38 19.46 19.75 16.6M
2025-04-15 20.45 21.03 20.08 20.30 14.1M
2025-04-14 20.71 21.25 20.25 20.44 23.1M
2025-04-11 19.30 21.00 19.20 20.42 30.8M
2025-04-10 19.90 20.32 19.42 19.44 26.1M
2025-04-09 18.00 19.52 17.20 19.36 32.6M
2025-04-08 17.65 19.06 17.65 18.37 33.3M
2025-04-07 20.51 21.19 17.53 17.53 35.9M
2025-04-03 22.27 22.90 21.83 21.91 19.0M
2025-04-02 21.85 22.75 21.53 22.49 23.7M
2025-04-01 21.69 22.20 21.67 21.79 13.1M
2025-03-31 21.52 21.78 21.11 21.57 12.7M
2025-03-28 22.00 22.25 21.56 21.60 12.0M
2025-03-27 22.09 22.58 21.60 22.00 16.2M
2025-03-26 22.30 22.74 22.03 22.09 15.6M
2025-03-25 22.47 23.18 22.30 22.39 20.6M
2025-03-24 23.45 23.80 21.92 22.56 34.7M
2025-03-21 23.10 24.15 22.92 23.62 38.0M
2025-03-20 22.98 23.62 22.81 23.14 16.7M
2025-03-19 23.73 23.75 22.94 23.07 23.9M
2025-03-18 23.83 24.24 23.63 23.77 17.7M
2025-03-17 24.34 24.38 23.80 23.87 19.1M
2025-03-14 24.10 24.50 23.57 24.16 27.0M
2025-03-13 24.55 24.83 23.78 24.12 29.8M
2025-03-12 25.26 25.34 24.54 24.59 34.7M
2025-03-11 24.20 25.43 24.12 25.00 42.7M
2025-03-10 23.90 25.58 23.90 24.78 55.3M
2025-03-07 24.23 24.77 23.72 23.97 40.2M
2025-03-06 23.86 24.66 23.42 24.24 57.7M
2025-03-05 22.10 24.88 22.10 23.85 73.5M
2025-03-04 20.95 22.05 20.93 21.84 20.3M
2025-03-03 21.29 21.80 20.88 21.16 18.7M
2025-02-28 22.70 22.74 21.18 21.22 24.4M
2025-02-27 23.50 23.50 22.22 22.76 30.9M
2025-02-26 23.45 23.66 23.20 23.38 24.2M
2025-02-25 23.35 23.99 23.33 23.44 28.6M
2025-02-24 23.94 24.25 23.06 23.82 36.0M
2025-02-21 23.00 23.93 22.83 23.66 39.2M
2025-02-20 22.49 23.47 22.33 23.44 41.1M
2025-02-19 21.85 22.64 21.77 22.53 19.9M
2025-02-18 22.49 23.10 21.72 21.92 29.3M
2025-02-17 22.77 23.25 22.29 22.53 28.7M
2025-02-14 22.92 23.14 22.55 22.95 22.9M
2025-02-13 23.71 23.76 23.04 23.05 24.7M
2025-02-12 23.56 24.18 23.33 23.78 26.8M
2025-02-11 23.63 24.07 23.12 23.50 27.0M
2025-02-10 23.25 23.95 23.09 23.82 35.5M
2025-02-07 22.90 24.00 22.65 23.20 44.2M
2025-02-06 21.49 23.21 21.20 23.01 43.4M
2025-02-05 20.98 21.84 20.77 21.42 24.5M
2025-01-27 21.65 21.75 20.66 20.66 18.1M
2025-01-24 21.09 21.73 21.03 21.65 23.1M
2025-01-23 21.30 22.14 21.02 21.05 25.6M
2025-01-22 21.08 22.10 21.08 21.28 26.7M
2025-01-21 21.25 21.53 21.12 21.34 16.5M
2025-01-20 21.67 22.17 21.05 21.17 20.0M
2025-01-17 21.00 21.78 20.85 21.40 22.8M
2025-01-16 21.53 21.75 20.82 21.26 23.4M
2025-01-15 21.72 21.86 21.15 21.29 22.6M
2025-01-14 20.28 21.95 20.01 21.93 42.1M
2025-01-13 19.00 20.45 18.69 20.24 30.0M
2025-01-10 19.86 20.35 19.26 19.27 18.1M
2025-01-09 19.41 20.20 19.39 19.90 21.4M
2025-01-08 19.40 19.75 18.70 19.61 23.2M
2025-01-07 19.20 19.55 19.00 19.53 16.7M
2025-01-06 19.55 19.73 18.86 19.09 20.2M
2025-01-03 20.59 20.71 19.25 19.48 25.0M
2025-01-02 21.04 21.26 20.07 20.49 23.5M