华大智造

688114
🏛️ 中国 →
67.01
最后更新: 2025-09-29
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 67.10 67.64 66.99 67.03 227.5K
09:35 67.08 67.69 67.08 67.11 144.7K
09:40 67.20 67.27 66.81 67.04 126.3K
09:45 67.00 67.00 66.70 66.80 103.4K
09:50 66.82 67.00 66.60 66.68 96.4K
09:55 66.68 66.68 66.28 66.29 132.8K
10:00 66.29 66.73 66.26 66.71 92.6K
10:05 66.76 67.06 66.75 66.91 74.6K
10:10 66.91 67.00 66.83 66.95 49.3K
10:15 66.87 67.02 66.80 67.00 48.2K
10:20 66.99 67.15 66.83 67.06 53.0K
10:25 67.06 67.47 67.06 67.28 88.0K
10:30 67.23 67.34 67.08 67.29 70.8K
10:35 67.30 67.51 67.30 67.47 81.7K
10:40 67.42 67.68 67.36 67.60 66.7K
10:45 67.58 67.70 67.31 67.32 64.6K
10:50 67.36 67.52 67.17 67.42 45.8K
10:55 67.41 67.50 67.38 67.43 25.9K
11:00 67.45 67.47 67.25 67.25 50.7K
11:05 67.28 67.29 67.06 67.07 30.3K
11:10 67.13 67.24 67.07 67.10 30.9K
11:15 67.10 67.17 66.90 66.90 54.4K
11:20 66.90 67.06 66.90 66.99 16.8K
11:25 66.97 67.05 66.86 67.03 24.9K
13:00 67.03 67.16 66.86 66.90 46.3K
13:05 66.90 67.20 66.74 67.07 66.9K
13:10 67.08 67.14 66.90 66.95 30.4K
13:15 66.95 67.05 66.80 67.00 44.6K
13:20 66.90 67.29 66.85 67.09 52.1K
13:25 67.02 67.19 66.96 67.11 25.1K
13:30 67.06 67.11 66.86 66.89 33.4K
13:35 67.00 67.01 66.75 66.96 38.2K
13:40 66.95 66.95 66.65 66.67 39.1K
13:45 66.68 66.76 66.65 66.75 38.6K
13:50 66.72 66.80 66.55 66.65 59.2K
13:55 66.63 66.72 66.54 66.72 38.5K
14:00 66.68 66.80 66.60 66.67 59.3K
14:05 66.66 66.77 66.55 66.72 31.5K
14:10 66.74 66.75 66.60 66.69 48.1K
14:15 66.67 66.87 66.61 66.83 43.6K
14:20 66.85 66.95 66.73 66.83 22.8K
14:25 66.78 66.92 66.78 66.91 22.8K
14:30 66.90 67.09 66.90 67.08 41.2K
14:35 67.09 67.10 67.00 67.01 43.2K
14:40 67.05 67.18 67.01 67.16 50.9K
14:45 67.15 67.23 67.10 67.18 66.7K
14:50 67.15 67.27 67.15 67.26 70.5K
14:55 67.26 67.27 67.21 67.25 29.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 67.07 67.84 65.80 67.01 2.6M
2025-09-26 67.71 69.18 67.06 67.10 2.7M
2025-09-25 67.15 68.68 66.73 67.93 3.0M
2025-09-24 65.97 67.25 65.21 67.15 2.9M
2025-09-23 67.06 68.16 64.70 65.91 3.7M
2025-09-22 66.90 67.82 66.24 67.26 2.9M
2025-09-19 68.86 71.40 67.00 67.04 5.8M
2025-09-18 68.90 70.40 67.47 68.23 4.6M
2025-09-17 70.40 70.50 68.85 69.15 2.9M
2025-09-16 70.31 70.93 68.78 70.40 3.3M
2025-09-15 71.60 71.80 69.42 70.21 4.4M
2025-09-12 70.51 74.21 70.41 71.40 7.2M
2025-09-11 68.00 70.37 67.36 70.20 4.0M
2025-09-10 69.60 69.90 68.50 68.61 2.8M
2025-09-09 71.63 71.71 68.88 69.50 4.4M
2025-09-08 66.50 74.15 66.50 71.71 9.5M
2025-09-05 65.88 67.09 65.42 66.85 3.2M
2025-09-04 67.52 68.83 64.84 65.80 3.9M
2025-09-03 69.80 69.92 67.38 67.69 3.7M
2025-09-02 70.50 70.98 68.00 69.36 5.1M
2025-09-01 71.64 72.70 69.50 70.50 4.9M
2025-08-29 72.21 72.47 70.00 71.62 4.7M
2025-08-28 72.00 73.24 69.40 71.79 6.4M
2025-08-27 75.45 77.23 72.50 72.50 7.0M
2025-08-26 74.58 76.38 73.52 74.05 5.4M
2025-08-25 74.00 76.50 72.27 74.30 8.5M
2025-08-22 69.70 76.28 69.52 74.63 8.3M
2025-08-21 69.90 71.53 69.47 70.00 3.9M
2025-08-20 69.60 70.23 68.00 69.92 4.5M
2025-08-19 71.13 71.99 69.52 69.60 4.3M
2025-08-18 71.10 71.36 69.76 71.13 4.8M
2025-08-15 67.81 71.50 67.60 71.10 6.1M
2025-08-14 70.68 71.68 67.81 67.81 4.4M
2025-08-13 71.50 71.50 69.97 70.22 3.9M
2025-08-12 71.94 72.83 70.80 70.88 3.8M
2025-08-11 69.64 72.40 68.88 72.26 5.3M
2025-08-08 71.30 71.88 68.69 69.29 5.2M
2025-08-07 68.01 73.80 67.98 70.94 7.3M
2025-08-06 67.62 68.63 67.02 68.15 3.5M
2025-08-05 68.51 69.35 67.19 67.76 3.1M
2025-08-04 68.38 68.90 65.90 68.55 5.1M
2025-08-01 68.49 70.22 67.12 69.00 5.7M
2025-07-31 67.47 69.67 67.18 68.58 5.3M
2025-07-30 70.10 70.89 66.99 67.70 5.1M
2025-07-29 68.21 70.55 67.29 70.08 5.2M
2025-07-28 68.77 70.46 67.49 67.86 4.5M
2025-07-25 67.28 69.95 66.50 69.00 6.7M
2025-07-24 64.97 67.33 64.85 66.74 5.0M
2025-07-23 65.18 66.88 64.75 65.26 4.1M
2025-07-22 65.39 67.50 64.82 65.37 4.8M
2025-07-21 65.11 65.50 64.04 65.37 4.3M
2025-07-18 66.90 66.90 64.11 65.45 5.0M
2025-07-17 64.70 67.35 63.68 66.51 5.9M
2025-07-16 64.00 65.30 63.54 64.98 4.1M
2025-07-15 62.75 64.70 61.51 64.12 4.6M
2025-07-14 63.75 63.98 62.13 62.75 2.4M
2025-07-11 62.74 63.91 61.62 63.29 2.9M
2025-07-10 62.60 64.88 61.90 62.73 3.5M
2025-07-09 62.05 63.30 61.60 62.53 2.3M
2025-07-08 61.20 62.75 60.90 62.08 3.4M
2025-07-07 63.50 63.88 60.82 61.44 4.5M
2025-07-04 63.13 64.16 62.51 63.47 3.0M
2025-07-03 63.00 63.66 62.40 63.20 2.2M
2025-07-02 63.54 64.79 63.00 63.23 2.6M
2025-07-01 65.23 65.24 63.44 63.91 2.9M
2025-06-30 64.96 65.27 63.60 64.83 3.8M
2025-06-27 63.41 66.45 63.41 64.59 4.4M
2025-06-26 64.80 64.97 62.64 63.55 3.3M
2025-06-25 63.86 65.22 63.50 64.88 3.7M
2025-06-24 63.15 64.90 63.13 63.79 3.4M
2025-06-23 63.01 64.74 62.10 63.42 3.2M
2025-06-20 63.45 63.80 62.45 62.75 2.7M
2025-06-19 65.00 66.16 62.78 63.00 4.8M
2025-06-18 65.90 65.96 63.78 65.10 3.2M
2025-06-17 66.44 66.63 65.01 65.63 2.8M
2025-06-16 67.86 68.24 65.10 65.93 5.3M
2025-06-13 68.26 68.40 66.05 68.31 3.3M
2025-06-12 69.51 70.31 67.98 68.25 2.7M
2025-06-11 68.59 72.30 68.59 69.77 3.6M
2025-06-10 69.12 70.57 68.10 68.32 3.1M
2025-06-09 70.00 72.70 69.02 69.36 3.9M
2025-06-06 70.36 70.78 69.65 70.08 1.3M
2025-06-05 69.80 70.87 68.50 70.28 2.0M
2025-06-04 70.01 70.99 69.20 69.80 2.7M
2025-06-03 70.03 71.55 69.51 70.50 1.8M
2025-05-30 70.88 71.50 70.21 70.52 2.0M
2025-05-29 71.87 72.76 69.80 71.49 3.3M
2025-05-28 72.70 72.70 71.26 71.29 1.1M
2025-05-27 73.60 73.96 71.80 72.68 1.7M
2025-05-26 73.98 74.00 72.30 73.59 1.3M
2025-05-23 72.77 75.08 72.46 73.59 2.9M
2025-05-22 73.94 74.44 71.90 72.45 2.5M
2025-05-21 73.57 74.87 73.48 73.93 1.7M
2025-05-20 76.12 76.12 73.90 74.31 2.2M
2025-05-19 78.27 78.27 73.66 75.35 3.8M
2025-05-16 79.00 80.18 78.00 78.40 2.0M
2025-05-15 82.22 82.90 78.14 79.50 3.1M
2025-05-14 83.40 86.50 82.16 82.27 5.4M
2025-05-13 77.00 84.40 76.00 81.72 5.6M
2025-05-12 77.45 79.09 75.57 76.45 2.4M
2025-05-09 79.64 80.47 76.69 76.92 2.2M
2025-05-08 78.73 81.80 78.73 79.77 2.9M
2025-05-07 81.45 81.91 78.44 79.01 2.6M
2025-05-06 80.47 82.98 78.74 81.02 3.6M
2025-04-30 73.50 80.42 73.50 79.75 4.8M
2025-04-29 72.90 76.38 72.50 74.90 3.4M
2025-04-28 72.20 74.33 70.08 73.16 3.4M
2025-04-25 73.54 75.18 72.84 73.25 2.2M
2025-04-24 78.84 78.84 72.18 73.51 6.2M
2025-04-23 79.56 80.13 77.80 78.84 2.5M
2025-04-22 75.58 81.61 74.66 79.30 5.5M
2025-04-21 75.80 76.20 74.10 75.92 2.3M
2025-04-18 75.61 77.38 74.61 75.75 1.7M
2025-04-17 75.01 78.44 75.01 75.99 3.3M
2025-04-16 74.93 77.76 74.68 75.86 2.7M
2025-04-15 78.75 79.48 74.30 76.25 5.1M
2025-04-14 81.58 82.49 78.60 79.50 5.2M
2025-04-11 79.05 83.90 78.87 82.37 5.3M
2025-04-10 79.80 82.90 78.65 79.60 5.7M
2025-04-09 74.51 83.24 73.50 78.60 7.9M
2025-04-08 78.11 80.49 73.63 75.60 7.1M
2025-04-07 72.00 82.84 71.80 76.09 8.7M
2025-04-03 79.00 80.70 77.20 77.80 3.5M
2025-04-02 78.22 80.34 77.80 80.07 3.5M
2025-04-01 78.80 81.96 78.37 78.82 4.7M
2025-03-31 80.00 80.00 76.61 78.25 4.8M
2025-03-28 79.35 81.72 78.92 80.01 3.7M
2025-03-27 79.67 80.66 77.77 79.63 2.6M
2025-03-26 80.56 81.27 78.80 79.26 2.3M
2025-03-25 79.70 84.30 78.92 80.18 5.2M
2025-03-24 82.48 82.50 78.03 79.05 4.8M
2025-03-21 83.60 84.19 80.53 81.79 7.1M
2025-03-20 92.76 93.93 83.40 83.76 11.4M
2025-03-19 90.75 97.55 90.13 93.38 5.7M
2025-03-18 92.18 95.50 90.97 91.16 3.7M
2025-03-17 90.42 93.14 89.20 92.24 4.9M
2025-03-14 89.82 90.50 88.45 89.61 4.3M
2025-03-13 89.69 90.80 87.88 89.66 4.9M
2025-03-12 93.04 95.50 90.20 90.33 5.3M
2025-03-11 91.80 94.26 90.71 93.00 5.0M
2025-03-10 96.10 97.77 90.60 91.62 6.8M
2025-03-07 99.21 106.66 91.56 93.10 10.2M
2025-03-06 95.00 99.82 94.03 97.86 7.5M
2025-03-05 97.27 100.99 92.08 96.50 9.7M
2025-03-04 79.51 97.27 79.47 97.27 9.9M
2025-03-03 81.00 86.88 80.17 81.06 6.0M
2025-02-28 80.96 87.00 80.81 81.90 8.3M
2025-02-27 74.96 79.33 74.74 78.29 6.1M
2025-02-26 76.99 77.05 73.34 74.96 6.0M
2025-02-25 69.80 80.00 69.78 77.48 7.8M
2025-02-24 74.50 76.59 69.53 72.89 8.9M
2025-02-21 69.08 73.18 68.49 72.90 8.5M
2025-02-20 69.95 72.88 69.00 69.71 6.5M
2025-02-19 65.78 70.94 65.31 69.95 9.4M
2025-02-18 70.00 70.88 65.18 66.02 8.3M
2025-02-17 70.11 77.77 69.77 71.18 10.7M
2025-02-14 66.50 75.00 66.25 70.03 10.0M
2025-02-13 63.63 68.58 63.63 66.68 7.8M
2025-02-12 63.00 69.80 61.98 63.83 10.6M
2025-02-11 66.00 66.99 61.20 62.87 10.3M
2025-02-10 55.95 66.00 55.50 66.00 9.5M
2025-02-07 47.65 56.94 47.22 55.00 10.2M
2025-02-06 45.65 48.18 44.78 47.65 5.9M
2025-02-05 43.00 46.08 42.57 45.70 6.4M
2025-01-27 40.28 41.07 39.53 39.96 1.5M
2025-01-24 39.30 41.05 39.12 40.29 2.1M
2025-01-23 40.00 40.50 39.04 39.50 2.3M
2025-01-22 40.99 40.99 39.41 39.79 2.1M
2025-01-21 41.61 41.83 40.20 41.00 1.8M
2025-01-20 40.49 42.47 40.40 41.66 2.6M
2025-01-17 41.94 42.11 38.20 40.50 6.1M
2025-01-16 43.05 43.60 42.03 42.30 2.1M
2025-01-15 44.25 44.62 42.50 42.87 1.5M
2025-01-14 42.64 44.44 42.42 44.23 1.6M
2025-01-13 42.78 43.36 42.04 42.64 1.0M
2025-01-10 44.09 44.39 42.42 42.42 2.1M
2025-01-09 43.82 44.41 43.50 44.09 1.0M
2025-01-08 45.78 45.94 43.31 44.22 2.7M
2025-01-07 46.50 47.08 44.80 45.55 1.6M
2025-01-06 46.15 47.14 44.70 46.87 1.7M
2025-01-03 45.32 47.41 45.32 45.79 1.9M
2025-01-02 47.21 47.21 45.21 45.66 1.7M