弘讯科技

603015
🏛️ 中国 →
11.86
最后更新: 2025-09-30
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
2021-12-31 7.67 7.75 7.62 7.73 4.4M
2021-12-30 7.39 7.85 7.38 7.65 7.5M
2021-12-29 7.47 7.50 7.36 7.42 3.2M
2021-12-28 7.22 7.51 7.22 7.47 3.9M
2021-12-27 7.27 7.35 7.21 7.24 2.5M
2021-12-24 7.53 7.60 7.23 7.26 6.1M
2021-12-23 7.58 7.68 7.51 7.52 4.1M
2021-12-22 7.53 7.62 7.48 7.58 3.7M
2021-12-21 7.36 7.55 7.35 7.54 3.1M
2021-12-20 7.56 7.57 7.38 7.38 4.0M
2021-12-17 7.60 7.62 7.53 7.56 3.9M
2021-12-16 7.53 7.69 7.51 7.65 4.7M
2021-12-15 7.48 7.59 7.44 7.51 3.7M
2021-12-14 7.51 7.59 7.47 7.48 3.7M
2021-12-13 7.58 7.77 7.50 7.51 3.8M
2021-12-10 7.57 7.61 7.50 7.58 3.3M
2021-12-09 7.60 7.66 7.47 7.56 3.7M
2021-12-08 7.52 7.75 7.47 7.60 4.5M
2021-12-07 7.76 7.82 7.44 7.52 5.3M
2021-12-06 7.97 8.00 7.72 7.75 6.0M
2021-12-03 7.98 8.14 7.95 7.97 4.4M
2021-12-02 8.25 8.25 8.01 8.02 4.8M
2021-12-01 8.14 8.23 8.07 8.23 6.2M
2021-11-30 8.01 8.24 7.97 8.14 9.0M
2021-11-29 7.96 8.11 7.88 7.97 4.8M
2021-11-26 8.00 8.07 7.87 8.03 5.6M
2021-11-25 8.06 8.13 8.00 8.07 5.1M
2021-11-24 8.11 8.12 7.92 8.03 5.6M
2021-11-23 8.13 8.19 8.03 8.11 5.6M
2021-11-22 7.98 8.12 7.90 8.10 6.1M
2021-11-19 7.93 8.09 7.83 8.01 7.0M
2021-11-18 7.89 8.24 7.81 7.93 7.7M
2021-11-17 7.69 7.93 7.67 7.88 5.4M
2021-11-16 7.82 7.84 7.67 7.73 5.3M
2021-11-15 7.92 8.11 7.72 7.83 10.7M
2021-11-12 7.48 7.88 7.48 7.84 8.5M
2021-11-11 7.46 7.56 7.45 7.50 4.2M
2021-11-10 7.59 7.59 7.42 7.54 6.4M
2021-11-09 7.19 7.57 7.19 7.54 9.2M
2021-11-08 7.10 7.20 7.00 7.19 4.5M
2021-11-05 7.25 7.32 7.11 7.13 5.5M
2021-11-04 7.00 7.27 6.99 7.26 6.3M
2021-11-03 7.00 7.09 6.86 7.03 4.9M
2021-11-02 7.07 7.25 6.93 7.05 5.5M
2021-11-01 7.08 7.19 6.88 7.10 5.7M
2021-10-29 6.97 7.09 6.69 7.05 5.5M
2021-10-28 7.02 7.18 6.94 7.00 3.9M
2021-10-27 7.22 7.28 7.01 7.08 3.9M
2021-10-26 7.24 7.32 7.17 7.28 3.5M
2021-10-25 7.04 7.28 6.96 7.26 4.9M
2021-10-22 7.19 7.20 7.02 7.04 3.6M
2021-10-21 7.28 7.28 7.08 7.19 3.5M
2021-10-20 7.36 7.40 7.25 7.27 3.4M
2021-10-19 7.19 7.35 7.15 7.31 4.8M
2021-10-18 7.03 7.17 7.00 7.15 3.3M
2021-10-15 7.15 7.20 7.04 7.06 2.8M
2021-10-14 7.05 7.20 6.93 7.18 4.0M
2021-10-13 7.07 7.13 6.96 7.03 3.1M
2021-10-12 7.21 7.24 6.98 7.04 3.7M
2021-10-11 7.34 7.36 7.17 7.25 2.9M
2021-10-08 7.35 7.43 7.29 7.35 3.6M
2021-09-30 6.97 7.30 6.97 7.27 4.1M
2021-09-29 7.17 7.30 6.99 6.99 5.0M
2021-09-28 7.22 7.34 7.05 7.17 4.8M
2021-09-27 7.53 7.67 7.06 7.20 6.4M
2021-09-24 7.79 7.81 7.50 7.52 5.4M
2021-09-23 7.77 8.07 7.75 7.77 6.0M
2021-09-22 7.56 7.90 7.55 7.75 5.1M
2021-09-17 7.88 8.01 7.62 7.81 6.9M
2021-09-16 8.22 8.34 7.89 7.90 8.4M
2021-09-15 8.19 8.29 8.03 8.25 6.5M
2021-09-14 8.19 8.34 8.08 8.10 6.9M
2021-09-13 8.46 8.49 8.07 8.18 8.6M
2021-09-10 8.54 8.74 8.28 8.38 8.5M
2021-09-09 8.85 8.87 8.45 8.50 11.6M
2021-09-08 8.91 9.02 8.70 8.85 7.0M
2021-09-07 8.98 9.05 8.82 8.91 7.6M
2021-09-06 8.94 8.95 8.54 8.94 8.5M
2021-09-03 8.82 9.29 8.72 8.86 10.9M
2021-09-02 8.55 8.89 8.51 8.82 10.1M
2021-09-01 9.05 9.05 8.50 8.55 12.0M
2021-08-31 9.05 9.13 8.82 9.05 9.6M
2021-08-30 9.25 9.55 8.98 9.16 14.2M
2021-08-27 9.04 9.31 8.98 9.21 14.0M
2021-08-26 8.86 9.46 8.84 9.09 18.7M
2021-08-25 8.97 9.03 8.74 8.85 11.8M
2021-08-24 9.03 9.47 8.66 8.73 24.9M
2021-08-23 7.98 8.78 7.98 8.78 17.1M
2021-08-20 8.01 8.01 7.62 7.98 8.9M
2021-08-19 8.16 8.17 7.86 8.05 6.5M
2021-08-18 8.09 8.45 7.99 8.17 9.0M
2021-08-17 8.28 8.64 8.08 8.18 14.0M
2021-08-16 8.95 8.95 8.30 8.34 23.4M
2021-08-13 8.35 9.05 8.24 9.05 21.5M
2021-08-12 8.14 8.46 8.08 8.23 9.3M
2021-08-11 8.07 8.20 7.97 8.15 7.3M
2021-08-10 7.79 8.17 7.79 8.07 8.2M
2021-08-09 7.74 7.87 7.71 7.82 3.8M
2021-08-06 7.76 7.88 7.66 7.79 5.8M
2021-08-05 7.84 7.97 7.73 7.76 6.9M
2021-08-04 7.71 8.05 7.71 7.93 11.4M
2021-08-03 8.18 8.20 7.80 7.92 15.0M
2021-08-02 7.53 8.15 7.40 8.02 16.8M
2021-07-30 7.18 7.57 7.11 7.45 9.0M
2021-07-29 7.02 7.25 7.00 7.22 5.7M
2021-07-28 7.08 7.15 6.70 6.90 5.8M
2021-07-27 7.30 7.39 7.12 7.13 5.4M
2021-07-26 7.40 7.40 7.06 7.19 5.9M
2021-07-23 7.40 7.51 7.28 7.41 7.5M
2021-07-22 7.34 7.50 7.25 7.41 7.9M
2021-07-21 7.17 7.24 7.15 7.23 3.6M
2021-07-20 6.99 7.31 6.96 7.17 4.5M
2021-07-19 7.00 7.08 6.95 7.07 3.0M
2021-07-16 7.06 7.13 7.00 7.00 3.0M
2021-07-15 7.10 7.13 6.92 7.06 4.3M
2021-07-14 7.20 7.21 7.05 7.10 3.8M
2021-07-13 7.28 7.28 7.11 7.20 4.3M
2021-07-12 7.09 7.26 7.00 7.24 8.4M
2021-07-09 6.82 7.08 6.73 7.04 7.7M
2021-07-08 6.90 6.98 6.79 6.84 3.5M
2021-07-07 6.88 6.90 6.79 6.89 3.8M
2021-07-06 6.81 6.93 6.75 6.90 4.7M
2021-07-05 6.58 6.81 6.58 6.81 4.5M
2021-07-02 6.58 6.73 6.55 6.60 3.5M
2021-07-01 6.81 6.85 6.58 6.62 5.0M
2021-06-30 6.63 6.93 6.61 6.81 5.0M
2021-06-29 6.77 6.83 6.60 6.63 4.3M
2021-06-28 7.00 7.00 6.76 6.83 6.5M
2021-06-25 6.94 7.04 6.87 7.00 7.4M
2021-06-24 6.89 7.06 6.79 6.89 8.5M
2021-06-23 6.84 6.96 6.79 6.85 6.8M
2021-06-22 6.75 6.96 6.74 6.79 13.4M
2021-06-21 6.37 7.03 6.35 6.91 19.2M
2021-06-18 6.35 6.47 6.32 6.39 3.2M
2021-06-17 6.40 6.60 6.34 6.46 5.1M
2021-06-16 6.61 6.63 6.31 6.37 5.0M
2021-06-15 6.52 6.70 6.48 6.61 5.4M
2021-06-11 6.47 6.64 6.43 6.53 5.6M
2021-06-10 6.49 6.50 6.38 6.42 2.1M
2021-06-09 6.43 6.47 6.38 6.46 2.4M
2021-06-08 6.32 6.43 6.29 6.43 2.7M
2021-06-07 6.40 6.46 6.28 6.34 2.7M
2021-06-04 6.32 6.44 6.32 6.39 3.1M
2021-06-03 6.25 6.45 6.21 6.34 4.7M
2021-06-02 6.32 6.34 6.22 6.25 2.2M
2021-06-01 6.32 6.33 6.25 6.33 2.2M
2021-05-31 6.35 6.35 6.23 6.32 2.3M
2021-05-28 6.42 6.43 6.29 6.35 3.2M
2021-05-27 6.32 6.44 6.30 6.42 3.5M
2021-05-26 6.30 6.42 6.27 6.35 3.5M
2021-05-25 6.33 6.41 6.27 6.33 3.3M
2021-05-24 6.16 6.38 6.15 6.34 4.7M
2021-05-21 6.20 6.24 6.13 6.18 3.0M
2021-05-20 6.20 6.28 6.15 6.19 4.0M
2021-05-19 6.36 6.36 6.20 6.21 2.8M
2021-05-18 6.33 6.40 6.27 6.38 3.0M
2021-05-17 6.63 6.67 6.29 6.35 5.8M
2021-05-14 6.28 6.58 6.26 6.56 6.6M
2021-05-13 6.34 6.40 6.22 6.31 3.3M
2021-05-12 6.39 6.42 6.28 6.37 4.5M
2021-05-11 6.17 6.47 6.13 6.41 7.0M
2021-05-10 6.12 6.22 6.07 6.20 3.0M
2021-05-07 6.22 6.22 6.10 6.13 3.1M
2021-05-06 6.13 6.28 6.10 6.23 4.9M
2021-04-30 6.05 6.18 6.05 6.15 4.8M
2021-04-29 6.30 6.30 6.10 6.17 10.9M
2021-04-28 5.75 6.30 5.75 6.30 7.2M
2021-04-27 5.97 5.97 5.65 5.73 3.0M
2021-04-26 5.91 5.99 5.90 5.92 1.1M
2021-04-23 6.01 6.05 5.87 5.91 1.4M
2021-04-22 5.96 6.06 5.91 6.02 2.0M
2021-04-21 5.94 6.03 5.92 5.97 1.6M
2021-04-20 6.02 6.08 5.97 5.98 2.7M
2021-04-19 6.09 6.12 6.05 6.11 2.4M
2021-04-16 5.94 6.07 5.87 6.04 1.7M
2021-04-15 5.86 5.98 5.85 5.94 1.3M
2021-04-14 5.83 5.92 5.79 5.89 1.2M
2021-04-13 5.88 5.95 5.80 5.82 1.4M
2021-04-12 5.98 5.98 5.86 5.91 1.1M
2021-04-09 5.99 6.06 5.92 5.98 1.4M
2021-04-08 6.06 6.08 6.00 6.02 1.8M
2021-04-07 6.10 6.13 6.00 6.06 2.1M
2021-04-06 5.97 6.13 5.97 6.10 2.6M
2021-04-02 5.90 6.00 5.90 5.97 1.1M
2021-04-01 6.00 6.05 5.91 5.92 1.3M
2021-03-31 5.76 6.04 5.75 6.02 2.2M
2021-03-30 5.94 5.94 5.76 5.78 1.7M
2021-03-29 6.07 6.07 5.88 5.93 1.9M
2021-03-26 6.00 6.09 5.98 6.05 1.2M
2021-03-25 5.98 6.03 5.96 6.00 1.3M
2021-03-24 6.02 6.06 5.94 5.99 1.7M
2021-03-23 6.13 6.13 5.95 5.98 2.2M
2021-03-22 6.11 6.12 6.04 6.11 1.5M
2021-03-19 6.00 6.15 5.97 6.06 1.6M
2021-03-18 6.00 6.07 6.00 6.02 1.1M
2021-03-17 6.01 6.09 5.98 6.03 1.6M
2021-03-16 5.90 6.08 5.90 6.05 2.0M
2021-03-15 5.85 5.95 5.81 5.90 1.2M
2021-03-12 5.89 5.89 5.79 5.88 1.0M
2021-03-11 5.81 5.89 5.75 5.88 1.3M
2021-03-10 5.91 5.97 5.77 5.80 1.3M
2021-03-09 5.93 6.05 5.76 5.90 2.0M
2021-03-08 6.05 6.12 5.92 5.94 2.2M
2021-03-05 5.92 6.03 5.92 5.99 1.2M
2021-03-04 6.00 6.02 5.92 5.94 1.4M
2021-03-03 5.88 6.03 5.88 6.00 1.9M
2021-03-02 6.02 6.02 5.89 5.92 1.9M
2021-03-01 6.07 6.09 5.96 6.01 1.9M
2021-02-26 5.80 6.02 5.74 6.02 2.3M
2021-02-25 5.88 5.90 5.82 5.83 1.0M
2021-02-24 5.82 5.93 5.82 5.85 1.3M
2021-02-23 5.88 5.92 5.78 5.82 1.3M
2021-02-22 5.84 6.02 5.82 5.88 2.4M
2021-02-19 5.69 5.86 5.64 5.84 1.6M
2021-02-18 5.64 5.76 5.57 5.68 1.8M
2021-02-10 5.48 5.54 5.46 5.52 0.9M
2021-02-09 5.38 5.55 5.35 5.49 0.8M
2021-02-08 5.37 5.45 5.33 5.36 1.2M
2021-02-05 5.41 5.49 5.33 5.37 1.1M
2021-02-04 5.60 5.60 5.31 5.35 2.0M
2021-02-03 5.74 5.74 5.55 5.57 1.7M
2021-02-02 5.83 5.86 5.71 5.74 1.5M
2021-02-01 5.84 5.90 5.70 5.83 1.7M
2021-01-29 5.90 5.95 5.73 5.83 1.7M
2021-01-28 5.80 5.95 5.69 5.88 1.9M
2021-01-27 5.72 5.93 5.71 5.80 1.7M
2021-01-26 5.74 5.82 5.68 5.74 1.4M
2021-01-25 5.86 5.89 5.69 5.70 1.9M
2021-01-22 6.02 6.05 5.82 5.89 2.7M
2021-01-21 6.08 6.13 6.03 6.05 1.8M
2021-01-20 6.07 6.17 6.02 6.07 1.4M
2021-01-19 6.02 6.18 5.96 6.05 2.3M
2021-01-18 5.86 6.09 5.83 6.02 2.3M
2021-01-15 6.28 6.28 5.98 6.05 4.2M
2021-01-14 5.60 5.94 5.53 5.81 2.4M
2021-01-13 5.78 5.81 5.58 5.60 2.4M
2021-01-12 5.62 5.87 5.62 5.78 1.8M
2021-01-11 6.00 6.01 5.58 5.68 3.2M
2021-01-08 5.85 6.17 5.65 5.99 2.7M
2021-01-07 6.08 6.18 5.80 5.88 2.7M
2021-01-06 6.18 6.19 6.06 6.08 1.5M
2021-01-05 6.20 6.25 6.12 6.17 1.6M
2021-01-04 6.14 6.26 6.10 6.23 2.0M