华丰股份

605100
🏛️ 中国 →
29.29
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 28.24 28.44 27.51 28.01 1,489.0K
09:35 28.00 28.22 27.90 28.22 448.0K
09:40 28.22 28.25 27.88 27.88 594.6K
09:45 27.89 28.14 27.86 28.04 444.8K
09:50 28.02 28.13 28.00 28.13 246.0K
09:55 28.15 28.29 28.15 28.22 428.8K
10:00 28.23 28.28 28.12 28.13 286.3K
10:05 28.14 28.19 28.05 28.17 222.0K
10:10 28.15 28.25 28.14 28.21 231.2K
10:15 28.20 28.35 28.19 28.31 248.6K
10:20 28.31 28.49 28.30 28.38 368.7K
10:25 28.40 28.55 28.38 28.55 309.6K
10:30 28.56 28.58 28.40 28.43 279.9K
10:35 28.43 28.43 28.30 28.31 137.7K
10:40 28.30 28.34 28.12 28.21 150.7K
10:45 28.21 28.39 28.21 28.38 106.0K
10:50 28.38 28.42 28.34 28.39 98.4K
10:55 28.39 28.48 28.33 28.47 172.2K
11:00 28.46 28.53 28.45 28.48 96.0K
11:05 28.48 28.68 28.46 28.64 312.0K
11:10 28.64 28.90 28.60 28.87 473.9K
11:15 28.85 28.86 28.54 28.56 133.4K
11:20 28.55 28.69 28.53 28.69 100.2K
11:25 28.68 28.72 28.64 28.71 121.7K
13:00 28.72 29.18 28.70 29.05 726.4K
13:05 29.05 29.07 28.76 28.99 387.2K
13:10 28.98 29.46 28.98 29.37 759.5K
13:15 29.34 29.35 29.16 29.28 328.0K
13:20 29.29 29.35 29.10 29.16 278.7K
13:25 29.17 29.17 28.99 28.99 202.1K
13:30 29.06 29.33 29.00 29.30 251.9K
13:35 29.30 29.30 29.15 29.15 120.4K
13:40 29.17 29.35 29.10 29.15 251.9K
13:45 29.15 29.20 29.12 29.12 148.1K
13:50 29.12 29.13 29.04 29.05 144.6K
13:55 29.05 29.10 29.01 29.05 142.8K
14:00 29.05 29.12 29.00 29.01 183.2K
14:05 29.01 29.05 28.96 29.03 175.5K
14:10 29.03 29.13 29.00 29.10 162.0K
14:15 29.09 29.09 29.01 29.01 65.3K
14:20 29.01 29.01 28.88 28.90 265.4K
14:25 28.90 29.00 28.89 29.00 183.9K
14:30 29.00 29.00 28.92 28.98 157.9K
14:35 28.98 29.00 28.96 29.00 174.8K
14:40 29.00 29.04 28.94 29.03 316.3K
14:45 29.04 29.22 29.04 29.22 385.8K
14:50 29.22 29.23 29.17 29.20 420.0K
14:55 29.20 29.22 29.00 29.02 262.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 30.39 30.39 27.39 29.29 16.4M
2025-09-26 29.91 31.10 29.52 30.43 10.1M
2025-09-25 28.61 30.80 28.61 30.10 12.5M
2025-09-24 28.24 29.50 27.50 29.03 14.2M
2025-09-23 27.91 28.97 26.90 28.10 18.1M
2025-09-22 24.70 27.13 24.56 27.13 8.2M
2025-09-19 24.42 24.88 24.20 24.66 4.1M
2025-09-18 25.56 25.81 24.13 24.42 8.1M
2025-09-17 26.02 26.46 25.44 25.63 4.8M
2025-09-16 26.69 26.69 25.86 26.02 5.8M
2025-09-15 25.47 26.89 25.21 26.73 10.1M
2025-09-12 25.39 25.86 25.14 25.47 4.1M
2025-09-11 24.74 25.78 24.36 25.62 5.5M
2025-09-10 24.40 25.34 24.40 24.73 4.6M
2025-09-09 25.92 25.93 24.41 24.49 7.5M
2025-09-08 27.24 27.48 25.36 25.87 7.8M
2025-09-05 25.53 26.29 25.22 26.10 5.3M
2025-09-04 26.08 26.66 24.83 25.42 6.8M
2025-09-03 26.81 27.27 25.83 25.97 7.4M
2025-09-02 28.00 28.28 26.41 26.86 13.9M
2025-09-01 27.81 28.96 27.38 28.18 11.4M
2025-08-29 28.09 29.23 27.37 28.17 13.4M
2025-08-28 27.00 28.08 26.80 27.93 16.9M
2025-08-27 27.10 28.49 26.03 27.24 20.0M
2025-08-26 24.74 27.10 24.71 27.10 17.6M
2025-08-25 23.60 25.50 23.48 24.64 16.9M
2025-08-22 23.30 23.88 23.23 23.38 9.5M
2025-08-21 24.17 24.62 23.29 23.34 13.8M
2025-08-20 24.86 25.80 23.83 24.21 28.8M
2025-08-19 21.72 23.78 21.71 23.78 11.8M
2025-08-18 20.74 21.81 20.63 21.62 12.1M
2025-08-15 20.07 21.08 20.07 20.70 7.9M
2025-08-14 20.78 20.79 20.10 20.16 5.0M
2025-08-13 20.80 20.81 20.37 20.68 5.0M
2025-08-12 20.52 20.83 20.42 20.69 4.8M
2025-08-11 20.28 20.88 20.25 20.65 6.2M
2025-08-08 20.42 20.42 20.05 20.17 2.8M
2025-08-07 20.49 20.51 20.17 20.20 3.4M
2025-08-06 20.38 20.55 20.20 20.49 4.0M
2025-08-05 20.45 20.45 20.23 20.37 3.1M
2025-08-04 20.02 20.45 19.86 20.37 5.2M
2025-08-01 19.86 20.19 19.83 20.13 5.0M
2025-07-31 19.82 20.12 19.73 19.86 4.3M
2025-07-30 20.34 20.35 19.66 19.83 5.3M
2025-07-29 19.84 20.73 19.80 20.34 8.2M
2025-07-28 19.80 20.29 19.80 19.93 4.6M
2025-07-25 19.72 19.78 19.63 19.76 2.0M
2025-07-24 19.51 19.78 19.51 19.69 2.0M
2025-07-23 19.88 19.91 19.55 19.61 3.1M
2025-07-22 20.00 20.05 19.63 19.76 4.1M
2025-07-21 19.91 20.06 19.72 20.02 3.8M
2025-07-18 19.98 20.29 19.85 19.94 4.4M
2025-07-17 19.89 20.17 19.70 20.04 5.3M
2025-07-16 19.82 20.78 19.78 20.10 12.6M
2025-07-15 19.30 19.70 19.13 19.66 5.4M
2025-07-14 19.30 19.49 19.22 19.44 2.6M
2025-07-11 19.25 19.36 19.08 19.30 2.6M
2025-07-10 19.30 19.43 19.16 19.26 2.7M
2025-07-09 19.38 19.62 19.30 19.36 3.2M
2025-07-08 19.22 19.43 19.15 19.41 3.1M
2025-07-07 19.36 19.48 19.18 19.33 3.0M
2025-07-04 20.51 20.66 19.26 19.36 11.9M
2025-07-03 19.87 20.78 19.66 20.67 11.5M
2025-07-02 19.87 19.95 19.62 19.87 3.5M
2025-07-01 19.97 20.28 19.53 19.91 5.8M
2025-06-30 20.20 20.20 19.74 19.95 4.3M
2025-06-27 20.29 20.69 19.99 20.00 6.1M
2025-06-26 19.92 20.45 19.92 20.00 7.9M
2025-06-25 19.98 20.95 19.98 20.28 12.6M
2025-06-24 19.15 19.95 19.02 19.87 8.9M
2025-06-23 18.98 19.15 18.58 19.13 4.7M
2025-06-20 18.50 19.78 18.47 18.91 7.1M
2025-06-19 19.01 19.28 18.51 18.54 4.6M
2025-06-18 19.00 19.07 18.63 19.00 4.5M
2025-06-17 19.00 19.33 18.95 19.09 3.9M
2025-06-16 18.90 19.17 18.78 19.02 4.1M
2025-06-13 20.09 20.09 19.01 19.03 8.3M
2025-06-12 20.60 20.65 19.90 20.04 11.7M
2025-06-11 19.72 21.80 19.72 20.83 18.2M
2025-06-10 19.58 20.20 19.55 19.87 8.8M
2025-06-09 19.50 19.76 19.45 19.66 3.9M
2025-06-06 19.41 19.55 19.13 19.45 3.9M
2025-06-05 19.36 19.57 19.00 19.33 5.0M
2025-06-04 18.98 19.64 18.83 19.34 6.2M
2025-06-03 18.74 18.98 18.61 18.88 2.8M
2025-05-30 19.48 19.48 18.72 18.81 5.1M
2025-05-29 19.21 19.55 19.21 19.48 3.8M
2025-05-28 19.60 19.67 19.32 19.39 3.3M
2025-05-27 19.72 19.90 19.30 19.62 4.0M
2025-05-26 19.90 19.91 19.41 19.73 3.5M
2025-05-23 19.90 20.40 19.84 19.93 5.6M
2025-05-22 21.21 21.38 20.15 20.21 10.9M
2025-05-21 21.01 22.05 20.85 21.52 13.7M
2025-05-20 21.10 21.26 20.76 21.14 3.7M
2025-05-19 21.49 21.49 20.75 21.07 4.0M
2025-05-16 21.21 21.50 21.18 21.23 3.8M
2025-05-15 21.75 21.80 21.07 21.21 6.3M
2025-05-14 21.96 22.41 21.77 21.92 6.7M
2025-05-13 22.67 22.74 21.92 21.97 7.5M
2025-05-12 22.88 22.90 22.23 22.50 10.8M
2025-05-09 22.60 22.72 21.81 22.45 10.0M
2025-05-08 22.00 23.03 21.88 22.61 12.3M
2025-05-07 21.88 23.46 21.74 22.16 17.8M
2025-05-06 20.72 21.55 20.70 21.52 7.0M
2025-04-30 20.35 20.75 20.25 20.65 4.1M
2025-04-29 19.80 20.49 19.80 20.36 5.2M
2025-04-28 20.70 20.83 19.94 20.03 5.0M
2025-04-25 20.60 20.97 20.33 20.65 6.7M
2025-04-24 21.71 21.75 20.70 20.73 8.9M
2025-04-23 21.09 21.58 21.00 21.33 7.2M
2025-04-22 21.30 21.43 20.85 20.86 5.1M
2025-04-21 21.01 21.44 20.77 21.44 5.0M
2025-04-18 21.00 21.35 20.90 21.10 4.6M
2025-04-17 21.21 21.60 21.00 21.08 6.7M
2025-04-16 22.01 22.41 21.00 21.27 9.8M
2025-04-15 22.50 23.57 22.25 22.37 13.7M
2025-04-14 22.20 22.72 22.20 22.33 8.2M
2025-04-11 21.50 22.42 21.50 21.92 9.2M
2025-04-10 22.05 22.63 21.80 21.96 12.4M
2025-04-09 20.35 22.02 19.50 21.64 15.3M
2025-04-08 20.51 21.16 19.45 20.91 13.3M
2025-04-07 20.25 21.24 19.82 20.46 15.6M
2025-04-03 22.09 22.60 21.74 22.02 8.4M
2025-04-02 22.27 23.15 22.27 22.50 10.1M
2025-04-01 23.16 23.83 22.50 22.56 14.3M
2025-03-31 22.44 23.87 21.44 23.55 22.5M
2025-03-28 21.86 23.59 21.75 22.63 18.4M
2025-03-27 22.61 22.72 21.86 21.91 9.0M
2025-03-26 22.51 22.98 22.44 22.60 7.5M
2025-03-25 23.56 23.56 22.40 22.50 9.9M
2025-03-24 23.92 24.00 22.60 23.32 15.9M
2025-03-21 25.54 25.68 23.87 23.91 20.2M
2025-03-20 27.01 27.09 25.72 26.07 22.7M
2025-03-19 26.96 28.48 26.54 27.77 27.9M
2025-03-18 27.08 27.92 26.52 26.86 25.1M
2025-03-17 27.80 29.50 27.55 27.57 28.4M
2025-03-14 30.00 30.79 28.12 28.63 39.5M
2025-03-13 27.84 31.24 26.90 31.24 46.4M
2025-03-12 32.02 33.37 28.21 28.40 53.2M
2025-03-11 29.02 30.34 27.66 30.34 28.9M
2025-03-10 24.20 27.58 24.03 27.58 33.6M
2025-03-07 26.36 26.90 25.07 25.07 34.1M
2025-03-06 24.77 27.85 24.77 27.85 41.4M
2025-03-05 25.00 26.99 24.06 25.32 51.5M
2025-03-04 22.00 25.30 20.70 25.30 52.0M
2025-03-03 27.85 27.85 22.79 23.00 41.4M
2025-02-28 25.32 25.32 25.01 25.32 21.2M
2025-02-27 22.61 23.02 22.01 23.02 9.3M
2025-02-26 20.93 20.93 20.93 20.93 8.1M
2025-02-25 17.30 19.03 16.43 19.03 19.1M
2025-02-24 17.30 17.30 16.76 17.30 11.9M
2025-02-21 14.55 15.73 14.45 15.73 8.4M
2025-02-20 14.20 14.34 14.15 14.30 3.2M
2025-02-19 13.87 14.22 13.80 14.18 3.5M
2025-02-18 14.44 14.47 13.93 14.00 4.6M
2025-02-17 14.00 14.29 13.98 14.23 3.5M
2025-02-14 14.09 14.32 13.95 13.98 3.9M
2025-02-13 14.19 14.42 14.05 14.08 4.5M
2025-02-12 14.09 14.77 14.04 14.30 5.5M
2025-02-11 14.10 14.30 13.96 14.10 3.3M
2025-02-10 13.90 14.39 13.80 14.19 5.3M
2025-02-07 13.86 14.04 13.71 13.88 4.4M
2025-02-06 13.59 13.88 13.50 13.88 3.4M
2025-02-05 13.60 13.72 13.40 13.66 2.8M
2025-01-27 13.62 13.76 13.33 13.35 2.9M
2025-01-24 13.66 13.80 13.40 13.60 2.7M
2025-01-23 13.80 14.07 13.60 13.60 3.8M
2025-01-22 13.71 13.75 13.37 13.45 2.9M
2025-01-21 13.59 14.08 13.30 13.71 5.4M
2025-01-20 13.08 13.59 13.05 13.45 4.0M
2025-01-17 12.90 13.20 12.74 13.04 2.5M
2025-01-16 13.11 13.30 12.95 13.00 3.7M
2025-01-15 13.37 13.37 13.04 13.10 2.5M
2025-01-14 12.55 13.25 12.55 13.25 4.2M
2025-01-13 12.80 12.80 12.23 12.53 3.0M
2025-01-10 13.40 13.92 12.88 12.88 4.1M
2025-01-09 13.43 13.64 13.29 13.33 3.3M
2025-01-08 13.64 13.70 13.01 13.47 4.6M
2025-01-07 12.82 13.71 12.81 13.68 6.0M
2025-01-06 13.00 13.32 12.26 12.87 6.2M
2025-01-03 14.42 14.43 13.31 13.37 7.3M
2025-01-02 14.99 15.12 14.18 14.44 8.5M