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
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
2023-12-29 85.62 87.87 84.88 86.02 1.6M
2023-12-28 85.29 87.25 83.58 85.50 2.0M
2023-12-27 85.44 86.32 84.00 84.60 2.0M
2023-12-26 85.40 86.87 85.00 85.32 1.8M
2023-12-25 85.47 86.77 84.97 85.35 2.3M
2023-12-22 84.93 86.17 84.66 85.14 2.1M
2023-12-21 84.26 86.17 84.26 85.15 2.8M
2023-12-20 85.81 87.02 84.68 85.28 2.0M
2023-12-19 86.80 88.24 85.45 86.16 2.4M
2023-12-18 87.27 89.98 86.67 87.26 2.0M
2023-12-15 88.66 90.35 87.53 87.57 2.3M
2023-12-14 89.32 90.98 88.47 88.70 2.2M
2023-12-13 90.92 91.20 88.68 89.27 3.5M
2023-12-12 94.30 95.48 90.18 90.82 5.1M
2023-12-11 94.80 97.09 94.20 94.66 5.1M
2023-12-08 96.90 100.52 94.83 94.83 11.8M
2023-12-07 101.20 106.68 96.68 97.69 8.8M
2023-12-06 100.22 104.23 99.00 100.81 4.4M
2023-12-05 97.50 101.43 95.88 99.50 4.2M
2023-12-04 93.34 98.05 93.33 97.78 4.0M
2023-12-01 94.40 95.38 92.00 94.00 4.6M
2023-11-30 96.37 96.65 93.78 94.29 4.3M
2023-11-29 93.69 97.98 93.00 95.27 5.3M
2023-11-28 94.39 99.58 92.65 92.98 4.8M
2023-11-27 92.99 95.69 92.60 94.46 4.3M
2023-11-24 93.10 93.35 91.43 92.49 1.6M
2023-11-23 91.01 93.25 89.95 93.00 2.1M
2023-11-22 89.00 91.86 87.45 91.01 2.0M
2023-11-21 87.95 90.20 86.81 88.40 2.0M
2023-11-20 86.78 89.21 85.50 88.91 1.7M
2023-11-17 85.02 87.48 84.00 87.30 1.4M
2023-11-16 83.48 85.80 83.24 85.47 1.2M
2023-11-15 83.97 85.40 83.63 83.78 1.3M
2023-11-14 82.30 84.64 80.36 84.52 2.4M
2023-11-13 82.95 83.64 80.11 81.91 1.6M
2023-11-10 84.68 84.68 82.52 83.25 0.7M
2023-11-09 84.84 84.90 83.13 83.74 1.6M
2023-11-08 84.36 86.25 83.14 83.85 1.8M
2023-11-07 82.74 85.66 82.74 84.95 2.8M
2023-11-06 80.10 83.50 80.10 82.79 2.2M
2023-11-03 78.19 81.00 77.68 80.01 2.0M
2023-11-02 79.85 79.99 77.75 78.43 1.6M
2023-11-01 82.44 82.65 77.63 80.15 2.4M
2023-10-31 80.76 84.00 79.31 82.54 2.9M
2023-10-30 80.92 81.88 79.50 80.76 1.8M
2023-10-27 80.60 83.20 79.18 81.70 1.6M
2023-10-26 79.42 80.80 78.48 80.22 1.3M
2023-10-25 79.03 80.58 78.11 80.00 1.1M
2023-10-24 77.46 80.57 75.50 79.80 1.6M
2023-10-23 78.65 78.65 75.00 76.30 1.1M
2023-10-20 79.00 79.38 76.60 78.65 1.2M
2023-10-19 77.95 78.15 76.20 77.84 1.4M
2023-10-18 77.00 79.00 76.10 78.00 0.9M
2023-10-17 78.37 78.37 76.61 77.57 0.8M
2023-10-16 78.72 78.73 76.48 77.85 0.8M
2023-10-13 78.77 80.02 77.22 78.75 2.7M
2023-10-12 77.00 80.79 76.80 80.28 3.2M
2023-10-11 75.62 77.50 74.38 76.93 2.3M
2023-10-10 74.46 75.62 73.06 75.00 2.3M
2023-10-09 74.42 75.56 71.89 74.60 2.4M
2023-09-28 75.23 75.79 73.50 74.88 3.5M
2023-09-27 70.99 75.66 70.51 74.53 7.7M
2023-09-26 69.02 70.52 68.01 69.62 2.0M
2023-09-25 67.71 70.00 67.55 69.75 3.0M
2023-09-22 66.01 68.69 65.72 68.48 1.7M
2023-09-21 66.52 66.67 65.15 65.94 1.0M
2023-09-20 68.46 69.03 66.66 66.80 1.1M
2023-09-19 71.00 71.28 68.40 68.75 1.5M
2023-09-18 69.50 72.89 69.43 71.07 3.4M
2023-09-15 69.71 71.22 69.11 69.81 3.5M
2023-09-14 67.70 70.27 67.03 69.71 3.1M
2023-09-13 68.02 70.14 67.20 67.69 1.7M
2023-09-12 68.55 71.29 68.04 68.78 4.6M
2023-09-11 64.30 71.00 64.25 68.04 9.0M
2023-09-08 71.55 72.20 71.12 71.12 0.4M
2023-09-07 74.20 75.09 71.52 71.62 0.6M
2023-09-06 76.50 76.89 74.00 74.21 0.5M
2023-09-05 77.81 78.50 76.88 76.88 0.3M
2023-09-04 77.90 78.54 77.78 78.25 0.3M
2023-09-01 78.50 79.31 77.88 78.27 0.2M
2023-08-31 79.16 80.55 77.50 79.16 0.4M
2023-08-30 80.97 81.18 78.79 80.22 0.4M
2023-08-29 78.03 80.39 77.61 79.98 0.6M
2023-08-28 82.44 82.99 78.69 79.13 0.6M
2023-08-25 76.58 79.62 76.58 77.33 0.4M
2023-08-24 78.50 79.36 76.87 77.00 0.4M
2023-08-23 79.99 80.90 77.80 78.19 0.3M
2023-08-22 81.60 81.94 78.80 80.00 0.4M
2023-08-21 80.07 81.49 79.85 80.81 0.3M
2023-08-18 82.75 83.11 79.78 80.08 0.4M
2023-08-17 83.00 83.15 80.80 81.75 0.3M
2023-08-16 83.00 84.84 82.80 83.15 0.2M
2023-08-15 82.99 84.17 82.10 83.79 0.2M
2023-08-14 86.28 86.87 81.52 82.82 0.8M
2023-08-11 87.69 90.44 86.50 86.55 0.7M
2023-08-10 87.65 87.99 85.96 86.17 0.2M
2023-08-09 87.01 89.78 85.46 87.70 0.5M
2023-08-08 88.76 89.39 87.60 87.67 0.2M
2023-08-07 91.54 92.33 88.03 88.38 0.3M
2023-08-04 91.68 93.35 91.26 91.46 0.3M
2023-08-03 88.31 92.49 87.90 92.00 0.8M
2023-08-02 88.00 88.75 87.48 88.13 0.2M
2023-08-01 87.00 89.30 86.80 88.21 0.3M
2023-07-31 89.32 89.96 86.55 87.34 0.5M
2023-07-28 88.60 89.52 87.72 88.66 0.2M
2023-07-27 89.35 90.58 87.02 88.98 0.5M
2023-07-26 88.99 89.42 87.89 88.87 0.3M
2023-07-25 91.90 92.18 87.88 88.55 0.8M
2023-07-24 94.49 96.27 90.00 91.00 0.8M
2023-07-21 93.13 95.14 91.62 94.57 0.5M
2023-07-20 92.36 94.37 90.90 93.13 0.4M
2023-07-19 94.01 95.28 90.68 91.54 0.4M
2023-07-18 93.70 95.33 92.48 94.82 0.5M
2023-07-17 96.00 96.00 91.38 94.05 0.8M
2023-07-14 92.35 98.00 92.15 97.00 1.1M
2023-07-13 90.70 94.80 90.00 93.00 0.6M
2023-07-12 91.74 91.75 89.39 90.70 0.3M
2023-07-11 89.23 91.65 88.21 90.90 0.3M
2023-07-10 90.28 91.02 88.72 89.80 0.3M
2023-07-07 90.90 92.28 90.01 90.64 0.3M
2023-07-06 89.95 91.53 89.15 90.35 0.4M
2023-07-05 92.64 93.50 89.17 89.78 0.7M
2023-07-04 88.20 93.44 87.08 92.88 1.3M
2023-07-03 86.18 88.49 86.18 88.10 0.3M
2023-06-30 88.60 88.93 85.45 86.56 0.5M
2023-06-29 88.79 89.90 87.28 88.33 0.3M
2023-06-28 85.56 88.97 84.68 88.79 0.7M
2023-06-27 90.62 91.90 85.55 85.56 1.0M
2023-06-26 86.69 92.68 85.00 90.49 1.2M
2023-06-21 87.50 88.59 86.12 87.09 0.7M
2023-06-20 86.89 88.99 86.13 86.72 0.7M
2023-06-19 87.95 88.88 86.00 86.88 0.6M
2023-06-16 89.49 89.70 87.14 87.79 0.4M
2023-06-15 90.84 91.75 88.00 89.48 0.4M
2023-06-14 91.19 91.80 88.88 91.30 0.6M
2023-06-13 90.00 91.50 87.88 90.70 0.8M
2023-06-12 88.99 90.31 86.00 89.30 1.9M
2023-06-09 87.97 94.20 87.76 88.64 3.5M
2023-06-08 86.76 89.97 85.06 88.09 1.9M
2023-06-07 86.44 87.00 84.01 86.75 1.3M
2023-06-06 91.04 91.39 85.00 86.65 1.7M
2023-06-05 87.60 92.00 87.60 91.23 1.4M
2023-06-02 87.67 89.69 87.00 89.00 0.8M
2023-06-01 86.67 88.70 85.05 87.88 1.1M
2023-05-31 86.00 87.90 84.51 87.37 0.9M
2023-05-30 84.00 86.00 83.10 85.60 1.0M
2023-05-29 79.54 87.22 79.39 84.33 3.1M
2023-05-26 78.80 78.88 74.22 78.15 1.2M
2023-05-25 75.99 81.00 75.30 78.70 1.5M
2023-05-24 73.58 75.80 72.72 75.20 0.9M
2023-05-23 74.60 74.87 72.47 73.58 0.8M
2023-05-22 73.47 75.28 73.02 74.21 0.7M
2023-05-19 73.14 74.38 72.39 73.40 0.8M
2023-05-18 77.56 77.56 72.80 73.14 1.0M
2023-05-17 75.01 77.00 74.99 76.63 0.4M
2023-05-16 76.80 76.80 74.66 75.05 0.6M
2023-05-15 79.00 79.00 74.91 76.28 1.3M
2023-05-12 80.20 80.49 77.81 77.81 0.5M
2023-05-11 82.33 83.01 80.24 80.88 0.3M
2023-05-10 80.62 83.20 79.77 82.33 0.6M
2023-05-09 81.50 83.00 80.61 80.62 0.4M
2023-05-08 85.00 85.98 81.33 81.55 0.9M
2023-05-05 81.05 86.00 80.81 85.00 1.1M
2023-05-04 79.39 82.10 78.68 81.71 0.9M
2023-04-28 78.49 81.58 78.49 80.14 0.7M
2023-04-27 78.89 81.77 78.00 78.45 0.7M
2023-04-26 77.47 80.93 75.46 79.60 1.6M
2023-04-25 84.00 84.00 71.41 77.00 4.4M
2023-04-24 86.10 88.93 85.58 86.79 1.2M
2023-04-21 90.11 90.34 86.01 86.01 1.2M
2023-04-20 90.40 91.22 89.52 90.00 0.7M
2023-04-19 92.09 92.86 90.10 90.40 1.2M
2023-04-18 93.50 93.50 91.86 92.24 1.0M
2023-04-17 94.65 94.65 92.65 93.37 0.9M
2023-04-14 95.52 97.88 93.50 94.75 1.5M
2023-04-13 92.30 97.70 92.02 96.00 2.5M
2023-04-12 93.32 93.58 91.65 92.85 1.0M
2023-04-11 93.30 93.98 91.30 93.13 1.5M
2023-04-10 94.97 97.66 92.70 93.30 1.7M
2023-04-07 92.61 95.93 92.44 95.01 1.7M
2023-04-06 94.50 96.15 92.28 93.00 1.8M
2023-04-04 96.70 99.14 94.23 95.10 1.6M
2023-04-03 95.10 98.99 93.00 97.22 2.3M
2023-03-31 93.99 96.99 93.99 95.10 1.3M
2023-03-30 93.56 95.88 92.20 93.49 1.4M
2023-03-29 94.80 94.98 91.38 92.77 1.7M
2023-03-28 98.00 99.80 93.39 94.89 2.8M
2023-03-27 88.56 104.99 87.68 100.05 4.8M
2023-03-24 90.20 92.18 88.40 88.87 1.5M
2023-03-23 92.26 93.79 89.67 89.95 1.2M
2023-03-22 90.80 93.90 90.61 92.99 1.1M
2023-03-21 89.01 91.37 88.15 91.23 0.8M
2023-03-20 88.58 90.68 88.00 88.98 1.1M
2023-03-17 92.09 93.98 88.70 88.70 1.7M
2023-03-16 94.52 94.99 91.43 92.06 1.4M
2023-03-15 95.20 97.90 94.87 95.69 0.8M
2023-03-14 95.13 97.66 93.80 95.18 1.1M
2023-03-13 97.32 98.58 93.50 94.70 1.4M
2023-03-10 98.00 99.35 96.45 98.02 1.2M
2023-03-09 99.13 100.77 97.52 98.57 1.6M
2023-03-08 100.19 100.80 98.18 100.01 0.7M
2023-03-07 103.95 104.20 100.62 100.84 0.6M
2023-03-06 104.29 104.55 102.10 103.64 0.7M
2023-03-03 101.91 105.80 101.91 103.82 1.0M
2023-03-02 102.29 104.18 101.90 102.26 0.6M
2023-03-01 103.95 103.95 100.77 102.30 0.8M
2023-02-28 102.31 104.35 102.31 103.94 0.5M
2023-02-27 103.50 105.96 102.88 102.97 0.7M
2023-02-24 108.00 108.55 103.60 104.50 1.0M
2023-02-23 106.85 110.60 106.50 107.09 0.9M
2023-02-22 103.55 108.79 102.75 107.73 1.8M
2023-02-21 108.30 108.30 103.37 105.00 1.8M
2023-02-20 108.01 109.31 103.90 108.50 1.2M
2023-02-17 108.00 110.20 108.00 108.00 0.6M
2023-02-16 112.91 112.95 108.81 109.20 1.2M
2023-02-15 115.93 115.93 112.12 112.91 0.7M
2023-02-14 116.69 117.80 114.50 115.29 0.4M
2023-02-13 118.53 121.53 115.56 116.70 0.9M
2023-02-10 114.77 121.36 114.77 118.71 1.8M
2023-02-09 114.96 115.40 111.70 114.56 0.7M
2023-02-08 113.72 117.33 112.71 113.51 1.2M
2023-02-07 114.99 116.37 112.58 113.35 0.8M
2023-02-06 117.58 118.69 113.58 113.96 0.6M
2023-02-03 117.44 119.50 116.67 117.26 0.7M
2023-02-02 114.89 122.50 114.89 118.12 1.2M
2023-02-01 111.80 115.95 111.37 115.30 1.1M
2023-01-31 116.82 117.50 111.60 112.33 1.7M
2023-01-30 121.30 124.00 116.18 118.22 1.2M
2023-01-20 119.87 121.28 118.11 120.18 0.7M
2023-01-19 114.50 119.96 114.04 118.40 0.8M
2023-01-18 115.76 118.00 114.65 114.99 0.4M
2023-01-17 115.58 118.55 112.00 116.50 1.6M
2023-01-16 105.26 115.64 105.25 113.17 1.4M
2023-01-13 104.18 105.99 104.01 105.26 0.6M
2023-01-12 103.50 107.00 103.50 104.66 0.5M
2023-01-11 104.98 107.36 103.50 104.50 0.7M
2023-01-10 104.24 105.50 102.34 104.79 0.9M
2023-01-09 105.14 106.72 103.00 105.10 0.9M
2023-01-06 112.64 112.64 103.50 104.80 1.4M
2023-01-05 109.00 114.98 107.99 109.60 1.3M
2023-01-04 113.59 113.91 109.60 109.91 0.5M
2023-01-03 111.11 115.00 108.90 113.45 0.8M