华秦科技

688281
🏛️ 中国 →
70.65
最后更新: 2025-09-26
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 67.19 67.23 66.63 67.23 99.3K
09:35 67.30 67.99 67.11 67.99 57.8K
09:40 67.99 69.20 67.93 69.20 209.0K
09:45 69.36 69.50 68.65 69.07 217.7K
09:50 69.07 69.07 68.44 68.50 71.3K
09:55 68.46 68.92 68.41 68.92 70.7K
10:00 68.70 68.92 68.45 68.72 21.1K
10:05 68.53 68.99 68.39 68.85 57.6K
10:10 68.61 68.95 68.50 68.87 74.9K
10:15 68.97 69.06 68.66 68.75 60.4K
10:20 68.82 68.96 68.78 68.95 21.5K
10:25 68.81 68.96 68.70 68.78 24.0K
10:30 68.90 68.92 68.70 68.73 14.8K
10:35 68.90 68.93 68.72 68.73 6.8K
10:40 68.73 68.89 68.14 68.23 34.7K
10:45 68.41 68.57 68.41 68.52 21.9K
10:50 68.53 68.90 68.53 68.90 14.9K
10:55 68.89 69.10 68.82 69.10 42.4K
11:00 69.10 69.30 68.89 68.89 43.4K
11:05 69.10 69.10 68.70 68.91 23.3K
11:10 69.04 69.05 68.79 68.80 8.8K
11:15 68.86 69.05 68.86 69.00 11.2K
11:20 69.00 69.12 68.99 69.01 24.5K
11:25 69.02 69.18 69.01 69.10 15.9K
13:00 69.10 69.10 68.78 68.86 37.9K
13:05 68.90 68.90 68.52 68.57 23.8K
13:10 68.62 68.87 68.40 68.60 30.9K
13:15 68.71 68.86 68.60 68.73 17.6K
13:20 68.72 68.81 68.60 68.74 19.0K
13:25 68.74 68.84 68.70 68.83 6.4K
13:30 68.81 68.88 68.60 68.60 25.8K
13:35 68.62 68.74 68.61 68.67 32.8K
13:40 68.65 68.82 68.62 68.79 10.4K
13:45 68.79 68.85 68.70 68.82 18.5K
13:50 68.79 68.91 68.77 68.91 18.0K
13:55 68.85 68.87 68.70 68.75 17.3K
14:00 68.82 68.88 68.66 68.70 22.8K
14:05 68.63 68.79 68.62 68.63 17.5K
14:10 68.63 68.82 68.50 68.70 20.3K
14:15 68.65 68.74 68.65 68.74 9.6K
14:20 68.74 68.80 68.69 68.77 15.5K
14:25 68.78 68.78 68.54 68.69 21.3K
14:30 68.69 68.69 68.59 68.59 16.2K
14:35 68.59 68.69 68.59 68.66 7.9K
14:40 68.66 68.69 68.61 68.62 17.6K
14:45 68.61 68.75 68.61 68.73 36.7K
14:50 68.70 68.85 68.70 68.78 53.7K
14:55 68.78 68.84 68.71 68.78 18.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 67.87 73.99 67.22 70.65 4.2M
2025-09-25 68.81 69.46 67.19 67.72 2.3M
2025-09-24 67.01 69.66 66.63 68.80 1.8M
2025-09-23 68.42 69.43 65.50 67.44 2.0M
2025-09-22 68.67 68.67 66.80 67.60 2.4M
2025-09-19 66.99 69.80 65.58 68.88 3.1M
2025-09-18 66.09 68.18 65.52 66.24 2.4M
2025-09-17 64.27 66.28 63.91 66.08 2.1M
2025-09-16 64.31 64.60 63.03 64.27 1.8M
2025-09-15 66.10 66.59 63.82 64.12 1.7M
2025-09-12 66.84 66.98 65.58 66.16 1.6M
2025-09-11 66.00 67.10 65.29 66.95 1.8M
2025-09-10 66.97 67.67 65.89 66.12 1.1M
2025-09-09 67.83 68.49 66.54 66.71 1.3M
2025-09-08 67.53 68.68 66.60 68.07 2.1M
2025-09-05 65.40 67.80 65.07 67.33 2.8M
2025-09-04 64.08 67.97 64.03 65.41 3.7M
2025-09-03 67.35 67.47 63.86 64.02 3.4M
2025-09-02 70.31 70.31 65.65 66.80 3.3M
2025-09-01 69.00 70.63 67.65 70.31 3.6M
2025-08-29 68.90 69.30 66.61 68.92 3.6M
2025-08-28 67.70 70.41 66.50 69.09 4.3M
2025-08-27 70.90 71.36 67.77 67.88 5.0M
2025-08-26 71.52 72.20 70.40 70.94 2.1M
2025-08-25 71.43 73.00 70.01 71.54 3.1M
2025-08-22 69.90 71.44 68.86 71.11 3.2M
2025-08-21 73.39 73.98 69.69 69.85 2.6M
2025-08-20 70.46 72.68 69.50 72.35 2.5M
2025-08-19 71.95 73.20 70.18 70.45 2.5M
2025-08-18 74.59 74.99 71.95 72.47 2.9M
2025-08-15 70.65 73.98 69.80 73.00 2.9M
2025-08-14 71.23 71.23 69.33 70.07 2.4M
2025-08-13 71.10 72.18 70.88 71.23 1.8M
2025-08-12 72.13 73.67 69.70 71.70 2.7M
2025-08-11 71.69 74.19 71.68 72.43 2.4M
2025-08-08 71.65 73.36 71.00 71.71 1.8M
2025-08-07 73.33 74.82 71.60 72.45 2.6M
2025-08-06 73.99 75.99 72.50 73.10 3.3M
2025-08-05 76.50 78.45 73.58 73.62 3.7M
2025-08-04 73.93 78.00 72.88 77.26 4.7M
2025-08-01 70.00 75.16 67.50 74.50 4.9M
2025-07-31 68.89 72.28 68.50 69.15 2.7M
2025-07-30 69.46 71.32 68.16 69.37 3.2M
2025-07-29 67.70 69.47 67.01 69.01 2.4M
2025-07-28 64.80 69.60 64.80 67.90 4.0M
2025-07-25 63.99 65.78 63.20 65.00 2.3M
2025-07-24 62.09 63.91 62.09 63.65 1.8M
2025-07-23 62.80 63.37 61.64 62.41 2.2M
2025-07-22 63.21 64.90 62.84 63.63 2.2M
2025-07-21 62.60 64.20 62.20 63.59 2.2M
2025-07-18 62.69 64.82 62.50 62.59 3.3M
2025-07-17 61.50 63.28 60.25 62.76 3.6M
2025-07-16 60.00 62.06 59.51 61.17 2.1M
2025-07-15 61.44 61.49 59.62 60.02 2.0M
2025-07-14 58.10 62.13 57.70 61.24 3.8M
2025-07-11 58.15 58.88 57.70 58.36 1.5M
2025-07-10 57.96 58.44 57.50 58.15 1.1M
2025-07-09 58.86 59.59 58.33 58.42 1.5M
2025-07-08 57.19 59.48 57.19 58.82 1.7M
2025-07-07 58.50 58.71 57.21 57.38 1.3M
2025-07-04 58.31 59.35 57.62 58.32 1.5M
2025-07-03 58.22 59.35 58.22 58.66 1.2M
2025-07-02 59.25 59.80 58.21 58.70 1.8M
2025-07-01 61.00 61.00 59.13 59.87 2.0M
2025-06-30 59.13 60.96 59.13 60.51 3.4M
2025-06-27 56.65 59.92 56.37 58.89 3.9M
2025-06-26 57.21 58.18 56.45 56.59 2.1M
2025-06-25 55.68 57.57 55.43 57.21 2.3M
2025-06-24 55.21 55.94 54.83 55.60 1.4M
2025-06-23 54.00 55.87 53.99 55.48 1.7M
2025-06-20 53.81 54.77 53.70 54.00 1.0M
2025-06-19 56.18 56.48 54.20 54.49 2.4M
2025-06-18 56.65 57.57 56.23 56.77 1.6M
2025-06-17 57.20 58.30 56.50 56.82 1.4M
2025-06-16 56.17 57.99 55.90 57.20 2.7M
2025-06-13 55.88 56.97 55.13 56.17 4.7M
2025-06-12 55.70 56.50 55.02 55.64 1.6M
2025-06-11 54.80 56.56 54.54 55.70 2.1M
2025-06-10 56.39 56.51 54.79 54.98 2.0M
2025-06-09 56.00 57.28 55.85 56.39 3.4M
2025-06-06 54.50 56.16 54.50 54.77 1.6M
2025-06-05 54.78 54.90 54.11 54.47 1.4M
2025-06-04 53.97 55.40 53.92 54.78 1.4M
2025-06-03 54.12 55.88 53.66 54.49 2.3M
2025-05-30 55.29 55.30 54.11 54.46 1.6M
2025-05-29 55.03 55.69 54.76 55.68 1.7M
2025-05-28 54.62 55.34 54.23 54.83 1.2M
2025-05-27 54.64 54.65 53.41 54.47 1.5M
2025-05-26 53.47 54.64 53.33 54.64 1.4M
2025-05-23 54.49 54.62 53.61 53.61 1.2M
2025-05-22 75.52 77.74 74.95 76.00 1.5M
2025-05-21 75.45 76.27 75.33 75.60 0.8M
2025-05-20 75.15 76.75 74.58 75.67 1.2M
2025-05-19 74.99 75.69 74.04 75.26 1.0M
2025-05-16 75.00 75.65 74.63 74.75 0.9M
2025-05-15 76.20 76.58 75.00 75.02 1.1M
2025-05-14 76.95 77.49 76.01 76.30 1.3M
2025-05-13 79.50 79.99 76.58 76.80 2.4M
2025-05-12 77.09 81.25 77.01 79.36 3.7M
2025-05-09 80.00 80.07 76.90 77.09 2.3M
2025-05-08 77.35 80.22 76.10 79.82 2.9M
2025-05-07 75.64 79.18 75.03 77.35 3.0M
2025-05-06 72.65 74.90 72.65 74.28 1.2M
2025-04-30 72.09 73.28 72.09 72.60 0.9M
2025-04-29 72.23 73.18 71.91 71.96 1.2M
2025-04-28 72.35 74.29 72.21 72.57 1.7M
2025-04-25 73.99 74.17 70.70 72.99 3.1M
2025-04-24 77.40 77.50 75.77 76.23 0.7M
2025-04-23 77.93 78.20 76.39 77.38 1.0M
2025-04-22 77.30 78.38 76.10 77.44 1.5M
2025-04-21 76.10 77.79 75.15 77.42 1.3M
2025-04-18 75.03 76.63 75.03 76.39 0.9M
2025-04-17 75.03 77.37 75.03 75.95 1.2M
2025-04-16 76.42 77.38 74.37 75.80 1.3M
2025-04-15 78.00 78.62 75.67 76.42 1.9M
2025-04-14 80.60 80.98 78.00 78.72 2.3M
2025-04-11 78.00 81.28 77.80 80.20 2.0M
2025-04-10 77.00 78.99 76.20 78.60 2.2M
2025-04-09 71.47 77.32 71.22 75.81 3.1M
2025-04-08 70.99 73.47 70.50 72.50 2.3M
2025-04-07 80.90 80.95 67.43 71.00 3.5M
2025-04-03 82.87 84.10 82.12 83.16 1.0M
2025-04-02 84.11 84.48 82.60 82.91 1.1M
2025-04-01 83.43 85.90 83.01 84.40 1.5M
2025-03-31 82.68 83.57 81.67 83.27 1.3M
2025-03-28 84.00 84.88 82.60 83.06 1.9M
2025-03-27 86.99 87.31 84.00 84.56 3.1M
2025-03-26 87.00 88.48 86.16 87.31 1.1M
2025-03-25 87.35 89.25 86.59 87.00 1.3M
2025-03-24 90.71 91.22 85.88 87.20 1.9M
2025-03-21 89.30 91.99 89.09 90.60 1.8M
2025-03-20 88.90 91.28 88.33 89.81 1.7M
2025-03-19 90.58 90.97 88.21 89.05 1.7M
2025-03-18 91.87 92.35 90.18 90.58 1.7M
2025-03-17 94.20 94.99 91.00 91.25 2.4M
2025-03-14 92.68 94.20 91.04 94.20 1.8M
2025-03-13 96.00 96.47 91.80 92.70 1.8M
2025-03-12 96.15 98.28 95.00 95.50 1.8M
2025-03-11 93.66 98.50 92.80 96.10 2.8M
2025-03-10 94.76 98.40 93.32 94.29 3.2M
2025-03-07 87.01 99.54 86.05 94.51 4.1M
2025-03-06 87.19 88.38 85.50 87.73 2.5M
2025-03-05 88.86 90.31 86.08 87.03 1.9M
2025-03-04 84.78 90.65 84.01 88.60 3.2M
2025-03-03 82.01 86.29 81.51 84.25 2.1M
2025-02-28 85.18 86.16 82.51 82.60 1.6M
2025-02-27 89.00 89.00 85.06 86.60 1.6M
2025-02-26 88.47 90.60 87.00 89.10 1.7M
2025-02-25 87.09 89.88 86.75 88.54 2.6M
2025-02-24 87.88 87.98 85.40 86.16 1.3M
2025-02-21 85.30 88.72 83.80 87.56 1.9M
2025-02-20 85.58 86.47 84.64 85.67 1.3M
2025-02-19 81.13 86.29 81.13 86.01 2.3M
2025-02-18 82.01 83.40 81.11 81.33 1.1M
2025-02-17 82.10 83.50 81.20 82.48 1.2M
2025-02-14 81.11 82.18 80.47 82.00 1.1M
2025-02-13 83.42 83.79 81.29 81.32 1.2M
2025-02-12 83.06 83.49 82.31 83.41 1.1M
2025-02-11 85.81 85.81 82.86 83.23 1.2M
2025-02-10 85.85 86.96 84.62 85.50 1.5M
2025-02-07 85.72 87.70 84.57 85.85 1.8M
2025-02-06 81.99 86.40 81.00 85.31 1.9M
2025-02-05 81.96 82.58 80.51 81.65 0.9M
2025-01-27 83.01 83.75 80.00 80.83 1.4M
2025-01-24 82.87 85.34 81.41 83.01 1.4M
2025-01-23 83.43 85.35 82.08 82.17 1.0M
2025-01-22 84.80 85.23 82.33 83.43 0.9M
2025-01-21 85.28 87.30 83.81 84.89 1.0M
2025-01-20 83.90 85.28 83.10 85.20 1.1M
2025-01-17 83.13 84.20 80.50 83.30 1.3M
2025-01-16 82.37 85.33 82.00 83.12 1.2M
2025-01-15 85.08 85.08 81.51 82.20 1.4M
2025-01-14 82.90 85.60 82.05 85.10 1.8M
2025-01-13 83.40 85.36 82.60 83.00 0.9M
2025-01-10 85.94 88.60 84.06 84.13 1.6M
2025-01-09 82.00 88.69 82.00 85.93 1.7M
2025-01-08 85.00 85.00 80.40 82.75 1.6M
2025-01-07 85.70 86.32 83.10 85.00 1.2M
2025-01-06 87.92 89.94 84.60 85.46 1.6M
2025-01-03 87.92 92.20 87.92 88.76 1.3M
2025-01-02 93.10 93.10 87.72 88.66 1.5M