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
2024-12-31 58.00 61.47 54.27 54.96 61.1M
2024-12-30 51.27 61.69 51.26 58.78 70.0M
2024-12-27 45.56 54.86 45.15 52.60 67.8M
2024-12-26 45.12 46.50 44.72 46.02 35.7M
2024-12-25 46.34 49.49 45.40 45.59 37.2M
2024-12-24 51.81 52.01 45.00 48.12 57.6M
2024-12-23 51.08 54.44 50.51 52.59 49.8M
2024-12-20 53.89 54.90 51.04 51.15 55.6M
2024-12-19 55.60 59.69 54.25 55.14 45.0M
2024-12-18 59.74 62.30 54.69 57.66 61.9M
2024-12-17 63.00 68.54 59.00 60.04 64.9M
2024-12-16 58.95 63.00 57.66 62.87 57.3M
2024-12-13 60.00 64.64 58.50 58.93 65.2M
2024-12-12 53.00 64.68 52.00 64.68 78.8M
2024-12-11 52.00 54.00 50.10 53.90 55.8M
2024-12-10 59.90 59.90 51.41 51.67 73.3M
2024-12-09 44.00 49.98 43.80 49.95 64.1M
2024-12-06 43.24 48.00 40.79 45.68 66.8M
2024-12-05 43.73 45.62 43.02 43.77 43.4M
2024-12-04 45.32 48.83 42.09 43.72 63.3M
2024-12-03 45.00 51.80 44.03 47.91 81.6M
2024-12-02 44.02 52.88 42.10 46.69 89.5M
2024-11-29 41.10 48.13 41.10 48.13 71.8M
2024-11-28 39.33 42.83 37.32 40.11 90.3M
2024-11-27 29.30 36.23 29.30 36.23 62.6M
2024-11-26 27.70 32.00 27.39 30.19 57.4M
2024-11-25 28.85 29.44 27.13 28.20 40.3M
2024-11-22 30.42 31.60 29.00 29.28 59.6M
2024-11-21 29.58 33.88 29.03 31.85 80.0M
2024-11-20 28.49 32.77 28.41 31.03 87.7M
2024-11-19 23.30 27.58 22.87 27.58 59.0M
2024-11-18 24.15 24.90 22.20 22.98 28.8M
2024-11-15 26.86 27.56 24.04 24.15 38.8M
2024-11-14 27.08 28.00 26.72 26.72 28.7M
2024-11-13 27.04 29.36 26.00 27.69 44.8M
2024-11-12 28.51 29.90 26.70 27.90 42.1M
2024-11-11 27.96 29.38 26.71 28.50 52.6M
2024-11-08 28.14 32.90 26.75 30.00 81.5M
2024-11-07 22.90 27.85 22.18 27.85 75.3M
2024-11-06 24.58 27.55 22.75 23.21 81.2M
2024-11-05 22.87 25.00 21.78 24.22 82.1M
2024-11-04 17.82 20.90 17.75 20.90 40.4M
2024-11-01 19.12 19.27 17.38 17.42 29.8M
2024-10-31 18.35 20.30 18.32 19.59 32.9M
2024-10-30 19.09 19.30 18.06 18.60 27.3M
2024-10-29 20.50 21.27 19.58 19.65 32.5M
2024-10-28 19.06 20.69 19.05 20.50 33.1M
2024-10-25 19.26 19.98 19.05 19.42 22.1M
2024-10-24 19.70 20.15 18.80 19.00 26.1M
2024-10-23 20.26 21.58 20.06 20.37 34.2M
2024-10-22 21.30 21.55 20.06 20.61 34.1M
2024-10-21 20.14 22.00 20.00 21.49 55.9M
2024-10-18 18.71 22.36 18.03 20.62 59.7M
2024-10-17 20.51 20.89 19.03 19.29 44.0M
2024-10-16 17.90 20.17 17.86 19.75 41.1M
2024-10-15 18.88 20.77 18.39 18.67 43.2M
2024-10-14 18.76 19.99 18.20 19.70 38.9M
2024-10-11 17.05 20.06 17.05 18.06 37.0M
2024-10-10 22.85 22.85 19.16 19.16 47.9M
2024-10-09 20.79 28.00 19.53 23.95 83.2M
2024-10-08 24.04 24.04 21.71 24.04 55.7M
2024-09-30 18.05 20.03 18.00 20.03 68.1M
2024-09-27 15.04 17.88 14.47 16.69 84.5M
2024-09-26 13.51 16.33 13.51 15.04 88.3M
2024-09-25 13.80 15.26 13.52 15.26 97.0M
2024-09-24 10.88 12.72 10.11 12.72 71.2M
2024-09-23 10.58 10.99 10.34 10.60 38.3M
2024-09-20 10.10 11.69 10.10 11.00 57.1M
2024-09-19 10.01 11.18 9.71 10.47 56.1M
2024-09-18 9.10 10.98 9.00 10.54 55.5M
2024-09-13 9.12 9.58 9.05 9.15 28.8M
2024-09-12 9.08 9.50 8.77 9.49 40.4M
2024-09-11 9.06 9.77 8.93 9.24 37.2M
2024-09-10 9.86 9.96 9.01 9.31 42.3M
2024-09-09 9.18 11.31 8.90 10.17 63.7M
2024-09-06 8.12 9.73 8.12 9.73 33.1M
2024-09-05 7.87 8.15 7.85 8.11 10.7M
2024-09-04 7.83 7.93 7.74 7.79 3.7M
2024-09-03 7.85 7.94 7.73 7.91 4.5M
2024-09-02 8.00 8.11 7.81 7.81 6.6M
2024-08-30 7.70 8.23 7.70 8.04 9.0M
2024-08-29 7.58 7.75 7.52 7.71 4.6M
2024-08-28 7.57 7.68 7.38 7.61 5.0M
2024-08-27 7.76 7.81 7.55 7.57 5.8M
2024-08-26 7.83 7.91 7.66 7.79 5.2M
2024-08-23 7.72 7.99 7.70 7.83 6.4M
2024-08-22 8.06 8.22 7.76 7.76 7.1M
2024-08-21 8.09 8.35 8.05 8.10 6.5M
2024-08-20 8.18 8.22 8.05 8.09 7.1M
2024-08-19 8.17 8.40 8.02 8.23 10.1M
2024-08-16 8.13 8.27 8.10 8.10 6.8M
2024-08-15 7.90 8.20 7.81 8.18 8.5M
2024-08-14 7.92 8.00 7.88 7.92 3.8M
2024-08-13 7.80 7.91 7.71 7.90 4.7M
2024-08-12 7.95 7.95 7.74 7.79 5.0M
2024-08-09 8.08 8.13 7.96 7.97 5.1M
2024-08-08 8.05 8.17 7.87 8.05 7.1M
2024-08-07 8.07 8.24 8.05 8.13 7.1M
2024-08-06 8.12 8.25 7.98 8.10 8.2M
2024-08-05 8.29 8.48 8.00 8.00 12.0M
2024-08-02 8.69 8.69 8.34 8.36 13.2M
2024-08-01 8.70 8.84 8.61 8.70 19.6M
2024-07-31 8.23 8.98 8.19 8.80 29.8M
2024-07-30 8.49 8.63 8.20 8.21 19.3M
2024-07-29 8.01 8.27 7.94 8.24 13.8M
2024-07-26 7.91 8.24 7.88 8.01 11.7M
2024-07-25 7.77 8.10 7.77 7.91 9.8M
2024-07-24 8.07 8.18 7.87 7.90 11.9M
2024-07-23 8.24 8.41 8.16 8.21 17.3M
2024-07-22 8.26 8.50 7.98 8.35 24.2M
2024-07-19 7.80 8.04 7.77 7.99 12.6M
2024-07-18 7.89 7.90 7.59 7.80 11.9M
2024-07-17 8.08 8.23 7.88 7.89 12.7M
2024-07-16 8.29 8.38 8.09 8.17 14.3M
2024-07-15 8.75 8.75 8.35 8.40 16.2M
2024-07-12 9.00 9.20 8.73 8.76 22.7M
2024-07-11 8.76 9.22 8.61 9.02 29.2M
2024-07-10 8.41 8.88 8.37 8.62 26.4M
2024-07-09 8.38 8.69 8.09 8.65 28.3M
2024-07-08 9.01 9.17 8.46 8.54 29.4M
2024-07-05 9.90 10.14 9.38 9.38 40.1M
2024-07-04 9.49 10.75 9.30 10.45 56.3M
2024-07-03 12.29 12.50 9.98 10.06 66.4M
2024-07-02 11.00 11.60 10.85 11.60 22.6M
2024-07-01 8.07 9.67 7.91 9.67 22.2M
2024-06-28 8.23 8.56 8.04 8.06 11.7M
2024-06-27 8.76 8.80 8.28 8.34 13.7M
2024-06-26 8.55 8.98 8.42 8.81 18.7M
2024-06-25 8.45 9.10 8.27 8.97 23.6M
2024-06-24 7.78 9.60 7.51 8.79 25.1M
2024-06-21 7.59 8.19 7.38 8.05 11.7M
2024-06-20 7.86 7.87 7.55 7.56 2.6M
2024-06-19 7.76 8.01 7.75 7.80 3.2M
2024-06-18 7.56 7.79 7.50 7.76 3.3M
2024-06-17 7.62 7.67 7.52 7.55 2.9M
2024-06-14 7.58 7.75 7.44 7.66 3.0M
2024-06-13 7.62 7.71 7.52 7.59 2.9M
2024-06-12 7.53 7.70 7.41 7.61 3.2M
2024-06-11 7.35 7.58 7.13 7.49 3.7M
2024-06-07 7.13 7.41 7.13 7.37 5.0M
2024-06-06 7.52 7.59 6.97 7.03 6.5M
2024-06-05 7.68 7.75 7.53 7.55 3.1M
2024-06-04 7.92 7.92 7.52 7.64 4.0M
2024-06-03 8.24 8.26 7.85 7.92 3.9M
2024-05-31 7.99 8.29 7.98 8.25 3.3M
2024-05-30 7.97 8.05 7.85 7.98 2.5M
2024-05-29 8.06 8.27 7.97 8.00 2.7M
2024-05-28 8.18 8.24 8.01 8.09 1.8M
2024-05-27 8.14 8.26 7.96 8.19 2.8M
2024-05-24 8.23 8.36 8.16 8.16 1.9M
2024-05-23 8.48 8.49 8.25 8.28 2.1M
2024-05-22 8.41 8.52 8.32 8.48 1.8M
2024-05-21 8.48 8.49 8.34 8.37 2.1M
2024-05-20 8.64 8.64 8.40 8.48 2.8M
2024-05-17 8.40 8.55 8.31 8.55 2.9M
2024-05-16 8.22 8.47 8.17 8.40 3.2M
2024-05-15 8.29 8.37 8.13 8.22 2.1M
2024-05-14 8.21 8.47 8.17 8.26 3.3M
2024-05-13 8.51 8.51 8.17 8.20 3.8M
2024-05-10 8.75 8.86 8.57 8.58 2.5M
2024-05-09 8.70 8.89 8.67 8.74 2.4M
2024-05-08 8.96 8.96 8.71 8.72 2.7M
2024-05-07 8.90 9.03 8.82 8.98 4.0M
2024-05-06 9.25 9.25 8.91 8.94 4.5M
2024-04-30 9.07 9.15 8.86 9.04 4.3M
2024-04-29 8.81 9.13 8.70 9.02 7.0M
2024-04-26 8.33 8.93 8.17 8.82 7.6M
2024-04-25 8.32 8.48 8.28 8.33 4.0M
2024-04-24 8.18 8.38 8.14 8.38 3.9M
2024-04-23 7.88 8.18 7.78 8.11 5.0M
2024-04-22 7.70 8.00 7.46 7.75 3.0M
2024-04-19 7.90 8.06 7.76 7.82 3.5M
2024-04-18 8.29 8.33 7.87 7.98 4.7M
2024-04-17 7.30 8.10 7.30 8.08 6.4M
2024-04-16 8.06 8.10 7.20 7.21 7.0M
2024-04-15 8.64 8.79 7.99 8.18 5.8M
2024-04-12 8.85 8.97 8.68 8.70 3.2M
2024-04-11 8.87 9.00 8.80 8.84 2.8M
2024-04-10 9.12 9.12 8.73 8.87 3.5M
2024-04-09 9.15 9.20 8.97 9.12 3.4M
2024-04-08 9.36 9.40 9.08 9.08 3.4M
2024-04-03 9.70 9.70 9.24 9.33 3.4M
2024-04-02 9.85 9.85 9.56 9.67 3.0M
2024-04-01 9.66 9.90 9.66 9.83 3.6M
2024-03-29 9.65 9.69 9.41 9.65 3.4M
2024-03-28 9.28 9.68 9.16 9.58 5.7M
2024-03-27 9.75 9.79 9.15 9.18 4.5M
2024-03-26 9.84 10.07 9.57 9.75 4.6M
2024-03-25 10.33 10.41 9.86 9.89 5.5M
2024-03-22 10.40 10.49 10.15 10.30 5.3M
2024-03-21 10.68 10.70 10.30 10.46 5.6M
2024-03-20 10.22 10.50 10.19 10.46 5.9M
2024-03-19 10.24 10.38 10.19 10.26 5.2M
2024-03-18 10.09 10.29 10.09 10.28 5.4M
2024-03-15 9.87 10.06 9.80 10.06 3.5M
2024-03-14 10.00 10.08 9.77 9.92 3.8M
2024-03-13 9.98 10.21 9.96 10.08 6.1M
2024-03-12 9.90 10.09 9.82 10.00 5.9M
2024-03-11 9.69 9.82 9.49 9.81 4.5M
2024-03-08 9.48 9.68 9.43 9.61 4.4M
2024-03-07 9.82 9.87 9.42 9.46 6.4M
2024-03-06 9.61 9.93 9.55 9.76 5.7M
2024-03-05 9.88 9.97 9.67 9.72 9.1M
2024-03-04 10.29 10.38 9.83 10.06 11.3M
2024-03-01 10.15 10.60 9.81 10.43 17.5M
2024-02-29 9.48 10.34 9.34 10.22 16.3M
2024-02-28 9.98 11.32 9.50 9.59 20.2M
2024-02-27 9.37 9.90 9.33 9.90 6.3M
2024-02-26 9.41 9.68 9.15 9.44 7.1M
2024-02-23 9.12 9.40 8.96 9.38 7.6M
2024-02-22 8.61 9.00 8.61 8.97 7.6M
2024-02-21 8.27 9.29 8.24 8.70 11.4M
2024-02-20 8.21 8.56 8.02 8.45 6.3M
2024-02-19 7.88 8.42 7.88 8.20 8.0M
2024-02-08 7.01 7.66 6.90 7.64 7.8M
2024-02-07 7.35 7.45 6.85 6.95 7.8M
2024-02-06 6.90 7.61 6.52 7.33 8.0M
2024-02-05 8.27 8.45 7.10 7.22 8.9M
2024-02-02 8.84 9.10 7.97 8.38 5.3M
2024-02-01 8.94 9.13 8.67 8.87 3.8M
2024-01-31 9.81 9.81 9.00 9.07 4.7M
2024-01-30 10.02 10.16 9.79 9.81 3.1M
2024-01-29 10.44 10.62 10.00 10.02 5.2M
2024-01-26 10.45 10.86 10.38 10.52 7.3M
2024-01-25 10.32 10.53 10.19 10.49 6.5M
2024-01-24 10.01 10.47 9.79 10.45 6.5M
2024-01-23 9.81 10.41 9.70 10.00 5.0M
2024-01-22 10.51 10.62 9.74 9.87 4.0M
2024-01-19 10.78 10.80 10.58 10.58 2.5M
2024-01-18 10.69 10.88 10.50 10.81 4.1M
2024-01-17 11.47 11.47 10.81 10.83 4.6M
2024-01-16 11.11 11.24 10.81 11.14 5.1M
2024-01-15 11.05 11.17 10.98 11.10 1.7M
2024-01-12 11.28 11.33 11.09 11.11 1.8M
2024-01-11 11.05 11.34 10.93 11.29 3.2M
2024-01-10 11.17 11.17 10.93 10.97 2.1M
2024-01-09 11.38 11.40 11.08 11.14 3.0M
2024-01-08 11.54 11.54 11.28 11.28 2.2M
2024-01-05 11.75 11.82 11.47 11.53 2.8M
2024-01-04 11.75 11.82 11.61 11.73 1.9M
2024-01-03 11.74 11.87 11.62 11.74 2.4M
2024-01-02 11.78 11.87 11.72 11.80 2.6M