汇金科技

300561
🏛️ 中国 →
15.49
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
2023-12-29 11.69 11.86 11.65 11.80 2.7M
2023-12-28 11.48 11.77 11.31 11.69 3.9M
2023-12-27 11.35 11.55 11.29 11.51 2.2M
2023-12-26 11.59 11.59 11.27 11.30 3.6M
2023-12-25 11.65 11.89 11.47 11.54 3.4M
2023-12-22 12.00 12.09 11.68 11.72 4.9M
2023-12-21 11.84 12.12 11.77 12.00 4.0M
2023-12-20 12.07 12.11 11.86 11.86 2.7M
2023-12-19 12.00 12.14 11.90 12.07 2.6M
2023-12-18 12.15 12.25 11.96 12.00 3.4M
2023-12-15 12.25 12.33 12.08 12.14 3.0M
2023-12-14 12.37 12.51 12.25 12.26 3.5M
2023-12-13 12.50 12.52 12.31 12.32 2.7M
2023-12-12 12.44 12.55 12.42 12.53 3.3M
2023-12-11 12.18 12.48 12.09 12.48 5.1M
2023-12-08 12.43 12.48 12.18 12.22 5.4M
2023-12-07 12.25 12.50 12.20 12.42 6.4M
2023-12-06 12.18 12.40 12.15 12.25 5.4M
2023-12-05 12.72 12.74 12.24 12.28 8.8M
2023-12-04 12.45 13.22 12.45 12.74 12.7M
2023-12-01 12.14 12.54 12.09 12.44 4.8M
2023-11-30 12.36 12.36 11.99 12.12 3.6M
2023-11-29 12.38 12.46 12.24 12.29 3.1M
2023-11-28 12.38 12.57 12.31 12.41 3.2M
2023-11-27 12.29 12.64 12.29 12.41 3.7M
2023-11-24 12.77 12.77 12.33 12.38 5.3M
2023-11-23 12.79 12.81 12.54 12.74 6.7M
2023-11-22 12.96 13.15 12.69 12.80 6.5M
2023-11-21 13.18 13.28 12.99 13.03 5.2M
2023-11-20 13.09 13.25 13.05 13.17 4.5M
2023-11-17 13.15 13.26 13.03 13.14 5.0M
2023-11-16 13.20 13.36 13.16 13.21 4.8M
2023-11-15 13.36 13.41 13.18 13.29 7.2M
2023-11-14 12.97 13.31 12.96 13.31 9.6M
2023-11-13 12.80 13.06 12.76 13.00 7.3M
2023-11-10 12.86 12.92 12.72 12.73 4.0M
2023-11-09 12.79 12.99 12.68 12.86 6.2M
2023-11-08 12.90 12.96 12.75 12.82 7.3M
2023-11-07 12.67 12.86 12.61 12.84 6.4M
2023-11-06 12.44 12.69 12.36 12.67 7.3M
2023-11-03 12.27 12.36 12.18 12.32 3.6M
2023-11-02 12.23 12.51 12.15 12.15 3.9M
2023-11-01 12.37 12.50 12.20 12.24 3.9M
2023-10-31 12.15 12.50 12.13 12.28 6.0M
2023-10-30 11.93 12.28 11.88 12.23 5.7M
2023-10-27 12.24 12.24 11.70 11.96 7.4M
2023-10-26 11.96 12.38 11.96 12.24 6.6M
2023-10-25 11.98 12.34 11.98 12.14 6.8M
2023-10-24 11.57 12.18 11.49 12.02 6.6M
2023-10-23 11.88 11.92 11.47 11.50 5.6M
2023-10-20 12.37 12.55 11.88 11.89 9.4M
2023-10-19 12.46 12.92 12.36 12.46 8.4M
2023-10-18 12.85 12.88 12.60 12.68 8.0M
2023-10-17 12.67 13.05 12.54 13.05 12.5M
2023-10-16 12.68 12.77 12.50 12.59 6.5M
2023-10-13 12.71 12.89 12.61 12.65 9.6M
2023-10-12 13.43 13.67 12.87 12.97 16.6M
2023-10-11 12.58 12.98 12.40 12.88 9.6M
2023-10-10 12.41 12.75 12.39 12.61 7.1M
2023-10-09 12.57 12.60 12.26 12.36 5.1M
2023-09-28 12.48 12.60 12.31 12.55 4.7M
2023-09-27 12.58 12.60 12.34 12.38 5.7M
2023-09-26 12.57 12.68 12.48 12.56 4.2M
2023-09-25 12.75 12.86 12.52 12.56 5.8M
2023-09-22 12.46 12.86 12.46 12.82 6.9M
2023-09-21 12.46 12.73 12.46 12.52 4.3M
2023-09-20 12.70 12.90 12.58 12.58 4.8M
2023-09-19 12.82 12.98 12.71 12.73 5.6M
2023-09-18 12.85 13.03 12.70 12.93 6.0M
2023-09-15 13.07 13.14 12.86 12.88 5.5M
2023-09-14 12.93 13.09 12.86 13.00 7.1M
2023-09-13 13.01 13.05 12.75 12.90 7.7M
2023-09-12 13.25 13.29 13.01 13.05 8.6M
2023-09-11 13.13 13.35 12.98 13.25 9.4M
2023-09-08 13.30 13.34 12.95 13.19 11.9M
2023-09-07 13.36 13.56 13.26 13.27 12.7M
2023-09-06 13.60 13.68 13.30 13.36 13.0M
2023-09-05 14.10 14.27 13.56 13.60 21.3M
2023-09-04 14.06 14.43 13.81 14.20 18.3M
2023-09-01 14.41 14.98 14.01 14.12 23.3M
2023-08-31 14.56 15.25 14.50 14.52 25.1M
2023-08-30 16.20 16.20 14.89 14.90 45.5M
2023-08-29 16.33 17.17 15.35 17.13 61.2M
2023-08-28 18.47 18.47 16.31 16.36 70.7M
2023-08-25 14.50 15.99 14.19 15.39 51.4M
2023-08-24 13.60 16.00 13.30 14.89 44.7M
2023-08-23 13.49 13.60 13.23 13.40 17.2M
2023-08-22 12.81 14.10 12.81 13.72 29.1M
2023-08-21 12.30 13.14 12.24 12.92 18.2M
2023-08-18 12.85 12.94 12.31 12.33 11.1M
2023-08-17 12.78 13.07 12.63 12.90 15.3M
2023-08-16 12.31 13.18 12.29 12.97 22.5M
2023-08-15 11.94 12.89 11.73 12.53 16.2M
2023-08-14 12.01 12.26 11.75 12.05 11.3M
2023-08-11 13.40 13.40 12.22 12.26 18.5M
2023-08-10 13.10 13.48 12.78 13.46 19.1M
2023-08-09 13.14 13.64 12.95 12.99 20.8M
2023-08-08 13.73 14.05 13.11 13.23 24.3M
2023-08-07 12.88 14.00 12.75 13.75 28.3M
2023-08-04 12.80 13.25 12.58 13.03 18.6M
2023-08-03 12.51 12.84 12.32 12.71 11.4M
2023-08-02 12.11 12.68 12.04 12.57 15.5M
2023-08-01 12.09 12.32 12.02 12.16 6.0M
2023-07-31 12.27 12.35 12.01 12.16 9.0M
2023-07-28 11.31 12.75 11.28 12.33 15.6M
2023-07-27 11.81 11.90 11.36 11.37 5.6M
2023-07-26 11.92 12.15 11.80 11.85 8.3M
2023-07-25 11.54 13.28 9.33 12.13 13.0M
2023-07-24 11.32 11.61 11.21 11.45 2.3M
2023-07-21 11.33 11.46 11.22 11.29 2.2M
2023-07-20 11.77 11.78 11.32 11.32 4.1M
2023-07-19 11.48 11.80 11.48 11.70 3.7M
2023-07-18 11.68 11.80 11.48 11.54 3.3M
2023-07-17 11.85 11.94 11.65 11.72 5.6M
2023-07-14 11.41 12.17 11.32 11.90 12.5M
2023-07-13 11.10 11.39 11.01 11.30 4.0M
2023-07-12 11.23 11.37 10.98 10.99 3.9M
2023-07-11 11.17 11.28 11.16 11.28 2.2M
2023-07-10 11.31 11.39 11.12 11.13 3.5M
2023-07-07 11.45 11.45 11.17 11.31 3.1M
2023-07-06 11.48 11.72 11.40 11.48 3.3M
2023-07-05 11.73 11.85 11.45 11.46 4.8M
2023-07-04 11.65 11.81 11.61 11.80 3.6M
2023-07-03 11.57 11.78 11.43 11.70 4.5M
2023-06-30 11.50 11.71 11.46 11.63 3.7M
2023-06-29 11.50 11.68 11.36 11.57 4.2M
2023-06-28 11.90 11.90 11.09 11.53 7.5M
2023-06-27 11.96 11.99 11.75 11.90 4.8M
2023-06-26 12.53 12.65 11.81 11.85 6.7M
2023-06-21 12.77 12.85 12.49 12.57 7.0M
2023-06-20 13.07 13.20 12.76 12.85 8.3M
2023-06-19 13.00 13.31 12.90 13.16 10.3M
2023-06-16 12.86 13.64 12.64 13.21 14.4M
2023-06-15 13.10 13.18 12.80 12.90 10.6M
2023-06-14 12.64 13.38 12.59 13.28 17.7M
2023-06-13 12.71 12.87 12.45 12.75 8.8M
2023-06-12 12.71 12.89 12.67 12.78 11.5M
2023-06-09 12.66 13.49 12.46 13.00 22.5M
2023-06-08 12.15 12.39 11.97 12.39 8.1M
2023-06-07 11.95 12.26 11.81 12.20 5.0M
2023-06-06 12.30 12.31 11.85 11.92 5.3M
2023-06-05 12.01 12.35 12.00 12.28 5.2M
2023-06-02 12.22 12.30 12.06 12.06 5.7M
2023-06-01 12.10 12.43 12.02 12.19 8.1M
2023-05-31 12.00 12.45 11.90 12.25 9.9M
2023-05-30 11.91 12.05 11.62 12.00 6.3M
2023-05-29 11.69 12.07 11.66 11.91 7.5M
2023-05-26 11.39 11.71 11.31 11.65 5.0M
2023-05-25 11.99 11.99 11.50 11.63 8.3M
2023-05-24 11.30 11.62 11.26 11.59 4.9M
2023-05-23 11.43 11.67 11.24 11.35 5.2M
2023-05-22 11.66 11.66 11.32 11.47 4.9M
2023-05-19 11.70 11.83 11.56 11.63 4.7M
2023-05-18 11.52 11.86 11.40 11.81 7.3M
2023-05-17 11.39 11.67 11.29 11.47 5.0M
2023-05-16 12.00 12.07 11.39 11.40 7.7M
2023-05-15 12.39 12.48 11.60 11.95 9.7M
2023-05-12 12.80 12.86 12.27 12.30 13.9M
2023-05-11 12.50 13.16 11.96 13.16 22.5M
2023-05-10 12.60 13.16 12.30 12.43 21.0M
2023-05-09 11.60 12.20 11.46 11.98 11.8M
2023-05-08 11.70 11.70 11.37 11.70 6.8M
2023-05-05 11.41 11.76 11.31 11.66 8.5M
2023-05-04 11.37 11.62 11.18 11.43 6.0M
2023-04-28 10.99 11.55 10.93 11.53 8.9M
2023-04-27 11.50 11.51 10.83 10.94 8.4M
2023-04-26 11.30 11.56 11.10 11.40 6.8M
2023-04-25 11.57 11.65 11.14 11.30 7.6M
2023-04-24 11.59 11.90 11.51 11.65 8.0M
2023-04-21 12.62 12.62 11.62 11.64 15.3M
2023-04-20 12.42 12.75 12.30 12.73 10.0M
2023-04-19 12.60 12.85 12.44 12.48 8.4M
2023-04-18 12.85 12.89 12.48 12.58 12.6M
2023-04-17 13.48 13.70 13.06 13.13 16.9M
2023-04-14 13.17 13.64 12.84 13.38 17.6M
2023-04-13 12.80 13.40 12.68 13.07 15.0M
2023-04-12 12.41 12.93 12.33 12.91 9.0M
2023-04-11 12.50 12.72 12.39 12.50 7.7M
2023-04-10 13.15 13.28 12.43 12.45 14.1M
2023-04-07 13.02 13.32 12.67 13.30 13.7M
2023-04-06 13.40 13.40 12.72 12.93 17.3M
2023-04-04 13.44 13.85 13.30 13.54 22.5M
2023-04-03 13.07 13.44 12.86 13.44 18.1M
2023-03-31 12.84 13.01 12.45 12.93 11.9M
2023-03-30 13.12 13.28 12.73 12.75 15.6M
2023-03-29 13.23 13.87 13.21 13.40 17.4M
2023-03-28 14.20 14.20 13.28 13.29 23.6M
2023-03-27 12.98 14.08 12.94 14.08 39.6M
2023-03-24 12.85 13.05 12.73 12.95 17.3M
2023-03-23 13.40 13.46 12.82 13.01 23.6M
2023-03-22 12.78 13.05 12.69 13.03 18.7M
2023-03-21 12.51 12.83 12.20 12.78 18.6M
2023-03-20 13.15 13.45 12.50 12.50 30.3M
2023-03-17 13.21 13.51 13.00 13.31 30.1M
2023-03-16 13.16 13.60 13.01 13.05 27.2M
2023-03-15 13.80 14.10 13.33 13.70 31.7M
2023-03-14 14.16 14.46 13.62 13.66 45.8M
2023-03-13 13.78 14.81 13.30 14.81 57.5M
2023-03-10 13.90 15.62 13.90 14.50 71.5M
2023-03-09 10.76 13.02 10.64 13.02 28.0M
2023-03-08 10.48 10.86 10.48 10.85 4.9M
2023-03-07 10.82 10.92 10.49 10.52 5.7M
2023-03-06 11.09 11.12 10.82 10.87 5.3M
2023-03-03 11.04 11.35 10.93 11.12 7.4M
2023-03-02 11.09 11.25 11.03 11.05 8.3M
2023-03-01 10.79 11.18 10.66 11.08 11.7M
2023-02-28 10.89 11.05 10.60 10.76 9.2M
2023-02-27 11.05 11.19 10.67 10.67 12.7M
2023-02-24 11.03 11.69 10.99 11.21 20.7M
2023-02-23 10.75 10.78 10.46 10.55 3.8M
2023-02-22 10.56 10.83 10.53 10.78 4.5M
2023-02-21 10.72 10.91 10.58 10.67 4.9M
2023-02-20 10.50 10.69 10.44 10.65 4.5M
2023-02-17 10.79 10.87 10.49 10.49 6.5M
2023-02-16 10.99 11.14 10.61 10.72 9.5M
2023-02-15 10.89 11.17 10.89 11.10 7.5M
2023-02-14 11.09 11.22 10.95 10.98 8.6M
2023-02-13 11.45 11.50 11.05 11.20 11.4M
2023-02-10 11.22 11.60 11.10 11.38 15.2M
2023-02-09 10.99 11.35 10.80 11.26 18.8M
2023-02-08 11.08 11.88 10.91 11.62 25.5M
2023-02-07 11.02 12.10 11.02 11.30 26.9M
2023-02-01 10.26 10.51 10.18 10.50 5.4M
2023-01-31 10.31 10.32 10.16 10.21 3.7M
2023-01-30 10.10 10.36 10.10 10.31 8.5M
2023-01-20 9.80 10.06 9.75 9.92 4.1M
2023-01-19 9.63 9.83 9.51 9.80 3.7M
2023-01-18 9.51 9.63 9.41 9.60 2.9M
2023-01-17 9.52 9.66 9.41 9.46 2.1M
2023-01-16 9.39 9.63 9.39 9.59 3.3M
2023-01-13 9.44 9.45 9.28 9.34 1.7M
2023-01-12 9.33 9.49 9.30 9.46 1.8M
2023-01-11 9.50 9.59 9.33 9.33 2.3M
2023-01-10 9.49 9.60 9.36 9.50 2.5M
2023-01-09 9.35 9.74 9.33 9.49 4.4M
2023-01-06 9.38 9.40 9.26 9.28 2.2M
2023-01-05 9.39 9.49 9.34 9.39 2.0M
2023-01-04 9.32 9.49 9.30 9.45 2.8M
2023-01-03 8.94 9.35 8.94 9.34 3.1M