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
2022-12-30 6.42 6.47 6.37 6.44 2.9M
2022-12-29 6.41 6.50 6.33 6.36 4.5M
2022-12-28 6.62 6.62 6.42 6.44 4.2M
2022-12-27 6.66 6.77 6.54 6.63 4.9M
2022-12-26 6.39 6.74 6.35 6.66 5.3M
2022-12-23 6.45 6.54 6.32 6.40 5.2M
2022-12-22 6.78 6.81 6.48 6.50 6.7M
2022-12-21 7.04 7.04 6.75 6.78 7.4M
2022-12-20 6.96 7.13 6.83 7.05 6.5M
2022-12-19 7.33 7.35 6.95 6.99 10.2M
2022-12-16 7.59 7.60 7.25 7.30 10.6M
2022-12-15 7.36 7.62 7.36 7.53 14.3M
2022-12-14 7.45 7.94 7.40 7.65 27.1M
2022-12-13 7.08 7.74 7.08 7.31 18.9M
2022-12-12 6.99 7.07 6.88 7.04 3.8M
2022-12-09 7.05 7.09 6.98 6.99 3.3M
2022-12-08 7.08 7.15 7.04 7.06 3.0M
2022-12-07 7.12 7.17 7.07 7.09 3.1M
2022-12-06 7.15 7.20 7.10 7.13 4.2M
2022-12-05 7.20 7.23 7.10 7.17 4.5M
2022-12-02 7.01 7.19 7.01 7.15 6.0M
2022-12-01 6.98 7.07 6.95 7.04 4.5M
2022-11-30 6.95 7.02 6.91 6.93 3.6M
2022-11-29 6.85 7.00 6.84 6.98 4.0M
2022-11-28 6.85 6.95 6.79 6.88 5.2M
2022-11-25 7.25 7.41 6.94 6.96 14.3M
2022-11-24 7.11 7.26 7.10 7.25 9.4M
2022-11-23 7.09 7.14 6.80 7.12 7.8M
2022-11-22 7.29 7.29 7.03 7.07 7.1M
2022-11-21 7.05 7.27 7.03 7.25 5.7M
2022-11-18 7.20 7.31 7.10 7.13 6.4M
2022-11-17 7.22 7.22 7.10 7.20 5.1M
2022-11-16 7.30 7.36 7.19 7.22 4.9M
2022-11-15 7.05 7.32 7.04 7.31 8.2M
2022-11-14 7.19 7.24 7.04 7.06 6.4M
2022-11-11 7.39 7.48 7.13 7.16 10.0M
2022-11-10 7.39 7.42 7.23 7.25 6.7M
2022-11-09 7.42 7.52 7.36 7.42 5.1M
2022-11-08 7.54 7.59 7.36 7.43 6.3M
2022-11-07 7.53 7.60 7.42 7.51 6.8M
2022-11-04 7.43 7.58 7.41 7.54 7.9M
2022-11-03 7.37 7.48 7.30 7.41 5.8M
2022-11-02 7.43 7.45 7.31 7.40 6.4M
2022-11-01 7.21 7.38 7.13 7.33 8.2M
2022-10-31 6.98 7.21 6.94 7.09 6.9M
2022-10-28 7.40 7.50 6.97 7.02 13.6M
2022-10-27 7.80 7.93 7.47 7.50 11.0M
2022-10-26 7.62 7.95 7.52 7.85 14.8M
2022-10-25 7.45 7.62 7.23 7.58 8.0M
2022-10-24 7.54 7.65 7.33 7.43 8.5M
2022-10-21 7.37 7.58 7.37 7.47 5.6M
2022-10-20 7.35 7.54 7.26 7.40 7.6M
2022-10-19 7.52 7.77 7.50 7.53 8.5M
2022-10-18 7.49 7.62 7.42 7.50 7.7M
2022-10-17 7.20 7.48 7.20 7.48 7.9M
2022-10-14 7.30 7.33 7.18 7.28 6.9M
2022-10-13 7.15 7.34 7.06 7.17 9.2M
2022-10-12 6.97 7.18 6.79 7.18 8.4M
2022-10-11 6.61 6.99 6.58 6.92 8.0M
2022-10-10 6.76 6.86 6.60 6.62 5.4M
2022-09-30 7.04 7.05 6.73 6.73 6.0M
2022-09-29 7.10 7.18 6.87 7.00 7.6M
2022-09-28 7.45 7.51 6.99 7.00 9.9M
2022-09-27 7.27 7.54 7.27 7.45 8.6M
2022-09-26 7.10 7.52 7.07 7.24 9.3M
2022-09-23 7.44 7.76 7.17 7.24 12.1M
2022-09-22 7.31 7.60 7.26 7.47 8.4M
2022-09-21 7.44 7.47 7.21 7.42 6.7M
2022-09-20 7.24 7.44 7.21 7.44 8.5M
2022-09-19 7.21 7.40 7.09 7.13 6.9M
2022-09-16 7.36 7.56 7.28 7.28 8.9M
2022-09-15 7.65 7.72 7.23 7.35 11.4M
2022-09-14 7.66 7.87 7.52 7.63 9.7M
2022-09-13 7.87 7.96 7.72 7.81 9.3M
2022-09-09 8.12 8.16 7.81 7.87 11.1M
2022-09-08 8.43 8.47 8.07 8.11 12.3M
2022-09-07 8.30 8.51 8.22 8.38 15.5M
2022-09-06 8.01 8.35 7.78 8.34 19.4M
2022-09-05 8.01 8.15 7.88 7.95 10.8M
2022-09-02 7.67 8.10 7.67 8.05 14.1M
2022-09-01 7.98 8.21 7.71 7.75 19.1M
2022-08-31 9.00 9.16 8.15 8.15 26.4M
2022-08-30 9.50 9.69 9.03 9.06 21.5M
2022-08-29 8.81 9.60 8.73 9.46 23.6M
2022-08-26 8.87 9.33 8.73 9.12 27.6M
2022-08-25 9.77 9.91 8.93 8.93 32.0M
2022-08-24 10.59 10.64 9.84 9.92 31.8M
2022-08-23 9.89 10.99 9.65 10.65 46.2M
2022-08-22 10.10 10.55 9.83 10.16 32.2M
2022-08-19 10.63 10.97 10.25 10.32 45.4M
2022-08-18 11.13 11.48 10.28 10.45 66.9M
2022-08-17 10.38 11.14 9.79 11.14 71.4M
2022-08-16 9.22 10.13 9.10 10.13 35.8M
2022-08-15 8.71 9.29 8.58 9.21 21.1M
2022-08-12 9.04 9.22 8.78 8.81 19.0M
2022-08-11 9.29 9.29 8.93 9.04 21.5M
2022-08-10 8.80 9.38 8.79 9.24 31.1M
2022-08-09 8.74 8.99 8.69 8.79 19.9M
2022-08-08 8.18 8.85 8.08 8.70 23.2M
2022-08-05 9.03 9.03 8.15 8.39 28.1M
2022-08-04 8.68 9.06 8.49 9.04 28.8M
2022-08-03 9.12 9.35 8.55 8.64 36.5M
2022-08-02 9.58 9.72 8.99 9.07 43.3M
2022-08-01 10.40 10.63 9.82 9.99 68.3M
2022-07-29 9.02 9.80 8.85 9.80 31.4M
2022-07-28 8.86 9.51 8.81 8.91 33.8M
2022-07-27 8.28 9.12 8.25 8.72 36.4M
2022-07-26 8.67 8.76 7.93 8.29 25.8M
2022-07-25 8.63 9.34 8.63 8.80 28.1M
2022-07-22 8.67 9.18 8.61 8.76 29.8M
2022-07-21 8.88 8.93 8.51 8.60 25.2M
2022-07-20 9.10 9.19 8.75 8.97 30.1M
2022-07-19 9.00 9.53 8.75 9.18 47.5M
2022-07-18 8.29 9.09 8.15 9.09 35.4M
2022-07-15 8.48 9.13 8.21 8.26 42.8M
2022-07-14 7.96 8.82 7.93 8.63 56.8M
2022-07-13 8.25 8.32 7.88 8.02 28.5M
2022-07-12 8.80 8.90 8.09 8.24 48.6M
2022-07-11 9.96 9.96 8.96 8.96 68.4M
2022-07-08 9.90 9.96 9.55 9.96 33.3M
2022-07-07 8.21 9.05 8.05 9.05 39.4M
2022-07-06 7.76 8.52 7.70 8.23 46.1M
2022-07-05 7.50 8.22 7.35 7.92 37.6M
2022-07-04 7.30 7.75 7.02 7.54 29.3M
2022-07-01 7.69 7.90 7.35 7.35 38.8M
2022-06-30 7.35 8.30 7.10 8.17 58.4M
2022-06-29 9.20 9.48 7.76 7.76 73.1M
2022-06-28 8.49 8.62 8.26 8.62 17.7M
2022-06-27 7.84 7.84 7.39 7.84 40.3M
2022-06-24 6.60 7.13 6.56 7.13 8.0M
2022-06-23 6.32 6.50 6.22 6.48 6.2M
2022-06-22 6.32 6.36 6.16 6.23 3.7M
2022-06-21 6.23 6.37 6.19 6.28 5.4M
2022-06-20 6.03 6.26 6.01 6.22 4.2M
2022-06-17 5.93 6.05 5.89 6.03 3.0M
2022-06-16 5.92 6.02 5.92 5.95 2.1M
2022-06-15 5.97 6.04 5.94 5.94 2.1M
2022-06-14 5.98 5.98 5.79 5.97 1.7M
2022-06-13 5.97 6.04 5.90 6.00 1.8M
2022-06-10 5.81 6.01 5.81 5.97 2.6M
2022-06-09 6.02 6.09 5.85 5.86 2.4M
2022-06-08 6.21 6.27 6.00 6.15 3.4M
2022-06-07 6.38 6.49 6.17 6.24 3.3M
2022-06-06 6.18 6.34 6.16 6.32 4.9M
2022-06-02 6.06 6.17 5.99 6.16 3.4M
2022-06-01 6.05 6.17 5.99 6.06 3.0M
2022-05-31 6.07 6.09 6.00 6.05 2.5M
2022-05-30 6.00 6.07 5.92 6.06 2.4M
2022-05-27 6.01 6.07 5.96 6.05 2.9M
2022-05-26 6.01 6.05 5.92 5.99 2.9M
2022-05-25 5.90 6.06 5.87 6.05 3.7M
2022-05-24 6.19 6.25 5.89 5.92 5.8M
2022-05-23 6.16 6.24 6.09 6.17 8.0M
2022-05-20 6.08 6.43 6.01 6.25 15.7M
2022-05-19 5.70 6.31 5.63 6.31 13.6M
2022-05-18 5.60 5.80 5.57 5.74 2.6M
2022-05-17 5.58 5.64 5.49 5.62 2.0M
2022-05-16 5.62 5.65 5.54 5.58 1.6M
2022-05-13 5.60 5.63 5.46 5.57 1.7M
2022-05-12 5.44 5.60 5.43 5.58 2.1M
2022-05-11 5.52 5.65 5.45 5.47 2.9M
2022-05-10 5.41 5.54 5.34 5.52 1.6M
2022-05-09 5.25 5.45 5.25 5.44 2.1M
2022-05-06 5.20 5.38 5.17 5.30 1.7M
2022-05-05 5.41 5.42 5.29 5.34 2.8M
2022-04-29 5.13 5.41 5.12 5.35 3.2M
2022-04-28 5.15 5.27 5.01 5.11 2.7M
2022-04-27 5.09 5.28 4.98 5.27 3.2M
2022-04-26 5.41 5.52 5.15 5.16 2.8M
2022-04-25 5.90 6.03 5.37 5.39 3.2M
2022-04-22 5.91 6.01 5.75 5.89 1.9M
2022-04-21 6.12 6.15 5.90 5.91 2.4M
2022-04-20 6.17 6.33 6.09 6.12 2.3M
2022-04-19 6.10 6.21 6.08 6.16 1.9M
2022-04-18 5.95 6.10 5.85 6.07 1.9M
2022-04-15 6.08 6.14 5.93 5.96 3.0M
2022-04-14 6.08 6.18 6.06 6.09 1.6M
2022-04-13 6.15 6.19 6.02 6.07 1.9M
2022-04-12 6.06 6.20 5.95 6.17 2.2M
2022-04-11 6.19 6.30 6.00 6.06 3.4M
2022-04-08 6.31 6.40 6.18 6.23 2.8M
2022-04-07 6.59 6.59 6.33 6.34 3.2M
2022-04-06 6.51 6.60 6.43 6.59 2.0M
2022-04-01 6.54 6.58 6.42 6.48 1.9M
2022-03-31 6.49 6.63 6.45 6.55 2.9M
2022-03-30 6.46 6.54 6.40 6.48 2.5M
2022-03-29 6.61 6.61 6.39 6.47 3.8M
2022-03-28 6.58 6.62 6.38 6.58 3.3M
2022-03-25 6.59 6.65 6.55 6.60 1.9M
2022-03-24 6.67 6.78 6.56 6.57 3.4M
2022-03-23 6.75 6.83 6.71 6.73 3.3M
2022-03-22 6.70 6.85 6.65 6.79 3.7M
2022-03-21 6.65 6.80 6.65 6.74 3.5M
2022-03-18 6.49 6.74 6.48 6.66 5.7M
2022-03-17 6.64 6.80 6.51 6.52 6.4M
2022-03-16 6.57 6.63 6.22 6.58 9.6M
2022-03-15 7.07 7.15 6.48 6.48 12.2M
2022-03-14 7.26 7.35 7.08 7.08 9.0M
2022-03-11 7.17 7.45 6.99 7.35 23.9M
2022-03-10 6.96 7.51 6.82 7.46 27.0M
2022-03-09 6.85 6.96 6.39 6.83 3.9M
2022-03-08 6.95 7.01 6.74 6.79 2.8M
2022-03-07 7.06 7.07 6.91 6.96 2.3M
2022-03-04 7.10 7.14 7.02 7.06 2.1M
2022-03-03 7.13 7.19 7.08 7.13 1.8M
2022-03-02 7.06 7.14 7.04 7.12 2.1M
2022-03-01 7.00 7.32 7.00 7.11 2.9M
2022-02-28 7.03 7.04 6.85 7.00 2.4M
2022-02-25 7.08 7.11 6.97 7.00 2.4M
2022-02-24 7.04 7.21 6.85 6.96 4.7M
2022-02-23 7.06 7.08 7.01 7.07 2.3M
2022-02-22 6.95 7.06 6.90 7.03 2.8M
2022-02-21 6.88 7.03 6.80 7.02 2.2M
2022-02-18 6.79 6.89 6.72 6.89 2.0M
2022-02-17 6.85 6.94 6.80 6.80 2.9M
2022-02-16 6.72 6.88 6.69 6.85 3.5M
2022-02-15 6.70 6.76 6.62 6.69 2.0M
2022-02-14 6.69 6.78 6.62 6.72 1.8M
2022-02-11 6.86 6.86 6.66 6.69 2.7M
2022-02-10 6.97 6.97 6.80 6.85 3.1M
2022-02-09 6.83 6.93 6.81 6.93 2.6M
2022-02-08 6.76 6.85 6.71 6.85 2.4M
2022-02-07 6.79 6.84 6.67 6.76 2.4M
2022-01-28 6.53 6.75 6.46 6.67 2.7M
2022-01-27 6.81 6.81 6.50 6.53 3.8M
2022-01-26 6.70 6.84 6.70 6.81 2.6M
2022-01-25 7.04 7.09 6.70 6.71 4.6M
2022-01-24 7.19 7.20 7.03 7.06 2.3M
2022-01-21 7.16 7.23 7.07 7.16 3.3M
2022-01-20 7.58 7.58 7.13 7.16 6.4M
2022-01-19 7.45 7.64 7.45 7.55 3.2M
2022-01-18 7.77 7.81 7.44 7.46 5.3M
2022-01-17 7.55 7.80 7.54 7.75 4.0M
2022-01-14 7.70 7.78 7.55 7.55 5.3M
2022-01-13 7.84 7.84 7.67 7.70 4.0M
2022-01-12 7.50 7.79 7.48 7.77 7.9M
2022-01-11 7.40 7.75 7.37 7.45 7.0M
2022-01-10 7.62 7.65 7.40 7.41 10.9M
2022-01-07 7.99 8.05 7.77 7.80 6.6M
2022-01-06 7.80 8.14 7.77 7.96 10.4M
2022-01-05 7.75 7.87 7.53 7.82 6.3M
2022-01-04 7.74 7.83 7.67 7.79 5.5M