东宏股份

603856
🏛️ 中国 →
11.51
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 11.57 11.70 11.53 11.67 1.9M
2023-12-28 11.52 11.63 11.45 11.61 1.7M
2023-12-27 11.43 11.60 11.37 11.51 1.0M
2023-12-26 11.52 11.57 11.42 11.47 0.7M
2023-12-25 11.57 11.64 11.47 11.55 0.9M
2023-12-22 11.61 11.64 11.49 11.58 1.8M
2023-12-21 11.40 11.65 11.33 11.59 1.8M
2023-12-20 11.34 11.50 11.32 11.39 1.0M
2023-12-19 11.33 11.35 11.20 11.31 0.9M
2023-12-18 11.45 11.49 11.27 11.32 0.9M
2023-12-15 11.51 11.55 11.40 11.44 0.9M
2023-12-14 11.40 11.51 11.40 11.45 0.8M
2023-12-13 11.42 11.53 11.40 11.41 0.8M
2023-12-12 11.31 11.48 11.24 11.47 1.3M
2023-12-11 11.31 11.35 11.20 11.34 1.7M
2023-12-08 11.62 11.66 11.29 11.32 2.5M
2023-12-07 11.79 11.79 11.55 11.62 2.1M
2023-12-06 11.75 11.82 11.69 11.76 1.2M
2023-12-05 11.77 11.90 11.73 11.74 2.2M
2023-12-04 11.80 11.84 11.73 11.79 1.5M
2023-12-01 11.74 11.79 11.68 11.78 1.7M
2023-11-30 11.84 11.84 11.65 11.73 1.9M
2023-11-29 11.88 11.90 11.76 11.82 1.6M
2023-11-28 11.65 11.87 11.64 11.85 1.8M
2023-11-27 11.76 11.77 11.62 11.69 2.0M
2023-11-24 11.88 11.90 11.69 11.76 2.3M
2023-11-23 11.76 11.89 11.73 11.87 1.5M
2023-11-22 11.91 11.96 11.78 11.78 2.3M
2023-11-21 11.87 11.98 11.84 11.94 3.7M
2023-11-20 11.76 11.87 11.71 11.86 2.5M
2023-11-17 11.73 11.77 11.65 11.76 1.8M
2023-11-16 11.85 11.88 11.71 11.73 2.0M
2023-11-15 11.79 11.86 11.75 11.83 3.7M
2023-11-14 11.80 11.82 11.72 11.76 2.2M
2023-11-13 11.76 11.77 11.69 11.75 2.0M
2023-11-10 11.72 11.82 11.60 11.69 2.2M
2023-11-09 11.72 11.86 11.70 11.75 3.2M
2023-11-08 11.79 11.80 11.64 11.73 2.7M
2023-11-07 11.78 11.84 11.68 11.81 3.5M
2023-11-06 11.69 11.79 11.65 11.79 4.1M
2023-11-03 11.59 11.75 11.59 11.68 3.9M
2023-11-02 11.57 11.89 11.57 11.65 4.7M
2023-11-01 11.67 11.67 11.51 11.60 5.5M
2023-10-31 12.04 12.04 11.67 11.70 8.0M
2023-10-30 11.94 12.17 11.86 12.09 9.4M
2023-10-27 12.37 12.40 11.80 12.14 12.9M
2023-10-26 12.89 12.89 12.15 12.48 17.2M
2023-10-25 13.08 13.08 12.68 13.08 16.8M
2023-10-24 11.52 11.89 11.47 11.89 2.5M
2023-10-23 11.76 11.81 11.41 11.48 1.5M
2023-10-20 11.75 11.91 11.71 11.76 1.7M
2023-10-19 11.91 12.03 11.70 11.75 1.9M
2023-10-18 11.99 12.02 11.79 11.79 1.6M
2023-10-17 12.07 12.15 11.95 12.06 1.3M
2023-10-16 11.99 12.17 11.91 12.12 2.4M
2023-10-13 12.10 12.17 11.92 11.97 1.4M
2023-10-12 12.00 12.25 11.96 12.21 1.7M
2023-10-11 11.92 12.15 11.89 12.00 2.1M
2023-10-10 12.48 12.53 11.86 11.92 3.5M
2023-10-09 12.62 12.70 12.40 12.43 2.2M
2023-09-28 12.58 12.84 12.48 12.62 1.9M
2023-09-27 12.43 12.68 12.33 12.56 2.2M
2023-09-26 12.45 12.53 12.37 12.38 1.2M
2023-09-25 12.58 12.68 12.37 12.39 2.4M
2023-09-22 12.42 12.61 12.31 12.58 1.7M
2023-09-21 12.42 12.69 12.42 12.49 1.2M
2023-09-20 12.70 12.70 12.56 12.57 1.4M
2023-09-19 12.66 12.74 12.54 12.56 1.5M
2023-09-18 12.31 12.72 12.21 12.68 2.1M
2023-09-15 12.39 12.48 12.31 12.32 1.2M
2023-09-14 12.55 12.56 12.35 12.42 1.3M
2023-09-13 12.62 12.71 12.40 12.50 1.3M
2023-09-12 12.58 12.72 12.50 12.64 1.5M
2023-09-11 12.54 12.65 12.40 12.58 2.1M
2023-09-08 12.78 12.78 12.53 12.54 1.3M
2023-09-07 12.81 12.89 12.63 12.66 1.7M
2023-09-06 12.84 12.86 12.73 12.78 1.8M
2023-09-05 13.07 13.07 12.76 12.84 2.5M
2023-09-04 12.99 13.15 12.95 13.04 2.6M
2023-09-01 12.81 13.03 12.62 12.86 3.4M
2023-08-31 12.90 13.01 12.68 12.79 2.5M
2023-08-30 12.95 13.14 12.87 12.99 2.4M
2023-08-29 12.66 13.06 12.58 12.89 2.9M
2023-08-28 12.60 13.02 12.55 12.69 5.6M
2023-08-25 12.28 12.60 12.09 12.14 3.3M
2023-08-24 12.37 12.50 12.14 12.21 1.9M
2023-08-23 12.49 12.59 12.37 12.41 1.2M
2023-08-22 12.66 12.79 12.37 12.57 1.9M
2023-08-21 12.56 12.83 12.55 12.64 1.6M
2023-08-18 12.82 12.87 12.65 12.66 1.6M
2023-08-17 12.76 12.84 12.58 12.78 1.9M
2023-08-16 12.57 12.97 12.57 12.84 3.6M
2023-08-15 12.51 12.68 12.45 12.61 2.0M
2023-08-14 12.53 12.61 12.38 12.54 1.7M
2023-08-11 12.94 13.02 12.60 12.61 3.5M
2023-08-10 13.20 13.36 12.95 12.98 3.8M
2023-08-09 13.29 13.69 12.88 13.37 8.7M
2023-08-08 12.83 13.18 12.74 13.04 3.4M
2023-08-07 13.03 13.08 12.72 12.80 3.3M
2023-08-04 13.27 13.30 12.96 13.00 2.1M
2023-08-03 13.38 13.46 13.16 13.16 2.0M
2023-08-02 13.41 13.52 13.23 13.30 2.5M
2023-08-01 13.45 13.50 13.08 13.47 4.1M
2023-07-31 13.70 13.75 13.20 13.48 3.9M
2023-07-28 13.50 13.78 13.42 13.73 1.9M
2023-07-27 13.72 13.78 13.45 13.50 2.2M
2023-07-26 13.80 13.93 13.63 13.73 1.9M
2023-07-25 13.52 13.73 13.49 13.71 2.3M
2023-07-24 13.62 13.67 13.35 13.45 2.8M
2023-07-21 13.65 13.78 13.55 13.67 2.0M
2023-07-20 13.77 13.81 13.60 13.61 1.9M
2023-07-19 13.81 13.88 13.60 13.74 2.4M
2023-07-18 13.52 13.86 13.40 13.74 3.4M
2023-07-17 13.44 13.55 13.36 13.51 1.7M
2023-07-14 13.41 13.55 13.22 13.45 2.5M
2023-07-13 13.43 13.80 13.35 13.41 1.8M
2023-07-12 13.65 13.78 13.25 13.36 4.1M
2023-07-11 13.87 13.92 13.68 13.75 2.1M
2023-07-10 14.10 14.22 13.69 13.80 3.4M
2023-07-07 14.10 14.23 13.81 14.07 4.3M
2023-07-06 14.46 14.58 14.01 14.09 6.2M
2023-07-05 14.53 14.98 14.08 14.33 10.7M
2023-07-04 13.74 14.55 13.74 14.35 6.8M
2023-07-03 13.11 14.08 13.11 13.85 7.6M
2023-06-30 13.13 13.52 12.94 13.19 5.1M
2023-06-29 12.89 13.08 12.89 12.95 2.4M
2023-06-28 12.78 13.07 12.63 12.97 5.3M
2023-06-27 12.10 12.93 12.10 12.87 6.2M
2023-06-26 12.25 12.51 12.10 12.14 3.5M
2023-06-21 12.70 12.88 12.47 12.47 5.9M
2023-06-20 12.36 12.41 12.22 12.28 1.5M
2023-06-19 12.58 12.64 12.39 12.43 1.8M
2023-06-16 12.52 12.69 12.47 12.57 2.1M
2023-06-15 12.38 12.58 12.38 12.45 1.3M
2023-06-14 12.51 12.67 12.42 12.51 1.2M
2023-06-13 12.60 12.68 12.50 12.56 1.3M
2023-06-12 12.39 12.68 12.20 12.60 2.4M
2023-06-09 12.55 12.60 12.33 12.49 1.4M
2023-06-08 12.43 12.53 12.35 12.50 2.0M
2023-06-07 12.20 12.45 12.20 12.42 1.8M
2023-06-06 12.54 12.54 12.21 12.26 1.9M
2023-06-05 12.60 12.60 12.27 12.42 3.1M
2023-06-02 11.96 12.64 11.96 12.60 5.5M
2023-06-01 12.06 12.17 11.91 11.95 3.1M
2023-05-31 12.39 12.42 12.01 12.04 4.1M
2023-05-30 12.35 12.75 12.28 12.45 4.0M
2023-05-29 12.92 12.95 12.40 12.50 7.1M
2023-05-26 12.73 13.29 12.50 13.15 8.5M
2023-05-25 12.31 12.41 12.13 12.38 1.3M
2023-05-24 12.30 12.48 12.25 12.30 1.1M
2023-05-23 12.60 12.60 12.35 12.36 1.3M
2023-05-22 12.22 12.61 12.15 12.56 2.6M
2023-05-19 12.18 12.26 12.01 12.15 1.3M
2023-05-18 12.25 12.29 12.11 12.22 1.0M
2023-05-17 12.09 12.18 11.95 12.18 1.3M
2023-05-16 12.25 12.25 12.00 12.09 1.3M
2023-05-15 12.20 12.24 12.04 12.24 2.0M
2023-05-12 12.20 12.31 12.12 12.18 1.2M
2023-05-11 12.38 12.38 12.11 12.22 1.2M
2023-05-10 12.24 12.39 12.20 12.32 1.3M
2023-05-09 12.50 12.51 12.23 12.30 2.6M
2023-05-08 12.56 12.65 12.40 12.46 2.5M
2023-05-05 12.33 12.58 12.31 12.47 3.0M
2023-05-04 12.41 12.73 12.33 12.40 3.0M
2023-04-28 12.10 12.42 12.05 12.36 3.5M
2023-04-27 11.82 12.11 11.82 12.07 1.6M
2023-04-26 11.85 11.94 11.77 11.90 1.8M
2023-04-25 12.06 12.25 11.67 11.85 2.6M
2023-04-24 12.05 12.18 11.96 12.15 2.1M
2023-04-21 12.30 12.35 11.98 12.00 2.1M
2023-04-20 12.14 12.32 12.05 12.28 2.9M
2023-04-19 12.15 12.31 11.96 12.16 2.9M
2023-04-18 12.17 12.22 12.01 12.03 2.6M
2023-04-17 12.20 12.42 12.07 12.17 3.6M
2023-04-14 12.01 12.19 11.95 12.10 3.4M
2023-04-13 11.76 12.37 11.68 11.96 6.6M
2023-04-12 11.35 11.61 11.28 11.53 3.4M
2023-04-11 11.33 11.38 11.01 11.20 3.6M
2023-04-10 11.33 11.36 11.18 11.29 2.2M
2023-04-07 11.25 11.33 11.18 11.30 1.0M
2023-04-06 11.25 11.34 11.14 11.25 1.3M
2023-04-04 11.56 11.56 11.21 11.25 2.3M
2023-04-03 11.43 11.57 11.42 11.52 2.0M
2023-03-31 11.40 11.54 11.40 11.42 2.0M
2023-03-30 11.69 11.90 11.36 11.56 3.6M
2023-03-29 11.75 11.89 11.58 11.86 2.5M
2023-03-28 11.90 11.97 11.72 11.74 1.5M
2023-03-27 12.14 12.14 11.73 11.91 2.1M
2023-03-24 12.19 12.24 12.08 12.13 1.8M
2023-03-23 12.12 12.20 12.04 12.16 1.5M
2023-03-22 11.95 12.24 11.86 12.17 2.5M
2023-03-21 11.70 11.92 11.66 11.88 1.6M
2023-03-20 11.68 11.83 11.58 11.70 1.8M
2023-03-17 11.83 11.96 11.70 11.78 1.9M
2023-03-16 11.70 12.09 11.70 11.82 2.6M
2023-03-15 11.67 11.90 11.63 11.78 1.8M
2023-03-14 11.91 11.96 11.56 11.63 2.1M
2023-03-13 11.90 12.05 11.87 11.98 2.0M
2023-03-10 12.32 12.32 11.90 12.00 2.6M
2023-03-09 12.36 12.37 12.13 12.30 2.1M
2023-03-08 12.23 12.33 12.17 12.27 1.8M
2023-03-07 12.47 12.54 12.26 12.26 2.3M
2023-03-06 12.52 12.57 12.39 12.41 2.0M
2023-03-03 12.63 12.68 12.46 12.51 1.8M
2023-03-02 12.54 12.75 12.50 12.62 2.6M
2023-03-01 12.46 12.63 12.38 12.54 2.4M
2023-02-28 12.22 12.45 12.22 12.45 2.0M
2023-02-27 12.28 12.43 12.22 12.23 2.2M
2023-02-24 12.53 12.53 12.30 12.34 2.9M
2023-02-23 12.65 13.04 12.36 12.42 6.3M
2023-02-22 12.35 12.44 12.23 12.34 3.1M
2023-02-21 12.54 12.55 12.20 12.29 5.0M
2023-02-20 12.24 12.56 12.11 12.50 3.2M
2023-02-17 12.24 12.46 12.21 12.26 2.4M
2023-02-16 12.58 12.65 12.10 12.21 3.0M
2023-02-15 12.58 12.70 12.47 12.60 2.8M
2023-02-14 12.39 12.61 12.34 12.57 3.1M
2023-02-13 12.04 12.55 12.04 12.39 3.8M
2023-02-10 12.02 12.11 11.95 12.02 1.9M
2023-02-09 11.92 12.04 11.81 12.02 2.4M
2023-02-08 12.00 12.05 11.85 11.89 1.8M
2023-02-07 11.74 12.02 11.72 11.99 2.4M
2023-02-06 11.88 11.96 11.70 11.72 2.9M
2023-02-03 11.95 12.00 11.82 11.95 2.4M
2023-02-02 12.03 12.08 11.86 11.93 2.2M
2023-02-01 12.11 12.13 11.88 11.98 3.7M
2023-01-31 12.12 12.16 11.50 12.01 5.6M
2023-01-30 12.11 12.40 12.07 12.29 3.4M
2023-01-20 11.98 12.11 11.95 12.00 2.4M
2023-01-19 12.01 12.06 11.90 12.02 1.8M
2023-01-18 11.99 12.06 11.93 12.02 1.7M
2023-01-17 12.10 12.13 11.92 12.02 2.0M
2023-01-16 12.18 12.23 12.00 12.10 3.0M
2023-01-13 11.96 12.22 11.91 12.16 2.9M
2023-01-12 11.92 12.03 11.77 12.02 2.9M
2023-01-11 11.70 12.15 11.69 11.92 4.5M
2023-01-10 11.69 11.75 11.60 11.72 2.0M
2023-01-09 11.63 11.77 11.62 11.71 2.4M
2023-01-06 11.70 11.76 11.61 11.73 3.6M
2023-01-05 11.87 11.92 11.59 11.69 4.3M
2023-01-04 11.65 11.98 11.58 11.84 7.0M
2023-01-03 11.60 11.79 11.50 11.65 11.8M