健麾信息

605186
🏛️ 中国 →
20.04
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
09:30 20.71 20.76 20.56 20.56 95.9K
09:35 20.56 20.57 20.38 20.42 149.3K
09:40 20.39 20.41 20.28 20.32 113.0K
09:45 20.31 20.39 20.29 20.32 70.7K
09:50 20.33 20.34 20.22 20.26 145.8K
09:55 20.26 20.28 20.18 20.18 64.6K
10:00 20.17 20.23 20.12 20.22 99.5K
10:05 20.20 20.22 20.08 20.08 112.6K
10:10 20.07 20.11 20.00 20.11 145.1K
10:15 20.13 20.14 20.04 20.06 35.9K
10:20 20.07 20.08 20.00 20.01 107.9K
10:25 20.01 20.01 19.90 19.97 204.2K
10:30 19.97 19.97 19.91 19.95 97.0K
10:35 19.95 19.97 19.88 19.88 87.9K
10:40 19.85 19.93 19.77 19.93 121.0K
10:45 19.91 19.99 19.91 19.95 36.3K
10:50 19.95 20.00 19.91 19.97 43.3K
10:55 19.96 20.00 19.91 20.00 42.2K
11:00 20.00 20.00 19.94 19.95 31.9K
11:05 19.95 20.00 19.92 19.92 16.3K
11:10 19.92 20.00 19.92 19.93 26.7K
11:15 19.92 20.04 19.90 20.03 30.2K
11:20 20.04 20.06 19.91 19.93 21.4K
11:25 19.92 19.95 19.90 19.91 39.6K
13:00 19.91 19.93 19.90 19.93 36.3K
13:05 19.92 19.95 19.88 19.95 35.9K
13:10 19.95 20.07 19.95 20.07 26.6K
13:15 20.06 20.10 20.01 20.02 46.4K
13:20 20.03 20.05 19.99 20.03 46.7K
13:25 20.02 20.12 20.02 20.10 36.9K
13:30 20.10 20.14 20.05 20.05 51.2K
13:35 20.05 20.10 19.98 20.01 28.5K
13:40 20.00 20.01 19.98 19.98 23.4K
13:45 19.98 20.01 19.94 19.96 55.4K
13:50 19.96 20.05 19.91 19.99 51.9K
13:55 19.99 20.05 19.99 20.05 28.7K
14:00 20.03 20.04 19.91 19.93 47.7K
14:05 19.93 19.93 19.90 19.92 49.2K
14:10 19.93 19.95 19.89 19.93 20.9K
14:15 19.94 20.01 19.94 20.01 20.3K
14:20 20.01 20.04 20.00 20.03 19.0K
14:25 20.03 20.11 20.00 20.09 97.0K
14:30 20.09 20.12 20.02 20.03 58.8K
14:35 20.05 20.10 20.04 20.04 79.3K
14:40 20.03 20.10 20.03 20.07 24.3K
14:45 20.08 20.10 20.07 20.10 70.1K
14:50 20.08 20.10 20.02 20.04 147.4K
14:55 20.05 20.05 20.01 20.03 34.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 20.39 20.40 20.00 20.04 1.9M
2025-09-29 19.99 20.22 19.56 20.22 2.0M
2025-09-26 20.08 20.30 19.86 19.97 1.8M
2025-09-25 20.58 20.70 20.09 20.16 2.2M
2025-09-24 20.04 20.54 19.84 20.48 1.9M
2025-09-23 20.70 20.86 19.77 20.03 3.1M
2025-09-22 20.51 21.33 20.51 20.77 1.9M
2025-09-19 20.85 20.95 20.48 20.51 1.8M
2025-09-18 21.34 21.62 20.65 20.83 3.2M
2025-09-17 20.94 21.97 20.88 21.42 4.6M
2025-09-16 20.89 20.95 20.65 20.90 1.5M
2025-09-15 20.87 20.95 20.68 20.78 1.1M
2025-09-12 21.02 21.10 20.74 20.87 2.0M
2025-09-11 20.93 21.08 20.54 21.00 1.8M
2025-09-10 20.58 21.18 20.58 20.97 2.1M
2025-09-09 21.20 21.25 20.63 20.70 2.1M
2025-09-08 20.60 21.26 20.50 21.21 2.7M
2025-09-05 20.92 21.04 20.54 20.88 2.6M
2025-09-04 20.84 21.20 20.50 20.80 2.7M
2025-09-03 21.39 21.52 20.66 20.77 2.8M
2025-09-02 21.96 21.97 21.12 21.39 2.6M
2025-09-01 21.66 22.41 21.65 21.91 2.9M
2025-08-29 21.99 22.06 21.52 21.66 2.2M
2025-08-28 22.19 22.36 21.08 21.87 3.6M
2025-08-27 22.89 23.16 22.10 22.13 3.9M
2025-08-26 22.32 23.11 22.21 22.74 4.0M
2025-08-25 23.14 23.20 22.23 22.31 5.5M
2025-08-22 23.05 23.22 22.83 23.00 2.3M
2025-08-21 23.16 23.29 22.93 23.06 1.8M
2025-08-20 23.22 23.34 23.00 23.16 1.8M
2025-08-19 23.13 23.35 22.92 23.24 2.0M
2025-08-18 23.57 23.60 23.05 23.13 3.6M
2025-08-15 23.26 23.54 23.11 23.37 2.5M
2025-08-14 24.18 24.24 23.00 23.11 4.1M
2025-08-13 23.84 24.40 23.46 24.25 4.5M
2025-08-12 23.58 24.44 23.33 23.76 6.3M
2025-08-11 22.48 23.67 22.44 23.47 4.8M
2025-08-08 22.48 22.60 22.15 22.42 1.8M
2025-08-07 22.75 23.06 22.41 22.55 2.7M
2025-08-06 22.60 22.81 22.29 22.53 1.9M
2025-08-05 22.66 22.80 22.19 22.58 1.9M
2025-08-04 22.30 22.66 21.98 22.66 1.9M
2025-08-01 22.07 22.35 21.97 22.30 1.9M
2025-07-31 21.92 22.50 21.86 21.97 1.4M
2025-07-30 22.49 22.52 21.86 22.08 1.6M
2025-07-29 22.45 22.54 22.12 22.40 2.0M
2025-07-28 22.58 22.82 22.35 22.54 1.9M
2025-07-25 22.36 22.71 22.18 22.48 1.9M
2025-07-24 22.19 22.60 22.11 22.21 1.7M
2025-07-23 22.32 22.56 22.10 22.19 2.0M
2025-07-22 22.79 22.81 22.24 22.31 2.6M
2025-07-21 22.68 22.96 22.52 22.79 2.0M
2025-07-18 22.90 23.19 22.54 22.75 2.4M
2025-07-17 22.49 23.12 22.20 22.98 4.6M
2025-07-16 21.90 22.85 21.78 22.49 4.3M
2025-07-15 22.75 22.75 21.75 21.85 5.7M
2025-07-14 22.22 23.15 22.22 23.05 5.1M
2025-07-11 22.00 22.50 21.95 22.18 3.1M
2025-07-10 22.08 23.01 21.90 22.11 4.6M
2025-07-09 21.46 22.28 21.37 22.13 5.2M
2025-07-08 20.84 21.70 20.77 21.50 3.9M
2025-07-07 20.41 20.87 20.41 20.75 1.2M
2025-07-04 20.77 20.85 20.46 20.52 1.3M
2025-07-03 20.95 20.95 20.65 20.79 1.1M
2025-07-02 20.99 20.99 20.60 20.80 1.6M
2025-07-01 21.00 21.09 20.68 20.86 1.6M
2025-06-30 20.55 20.99 20.40 20.94 1.9M
2025-06-27 20.55 20.76 20.49 20.53 1.6M
2025-06-26 20.53 20.67 20.37 20.48 1.7M
2025-06-25 20.36 20.52 20.10 20.46 1.7M
2025-06-24 19.61 20.18 19.61 20.18 1.5M
2025-06-23 19.07 19.72 19.07 19.60 1.2M
2025-06-20 19.50 19.79 19.27 19.32 1.1M
2025-06-19 20.00 20.02 19.51 19.55 1.3M
2025-06-18 20.00 20.13 19.81 19.99 1.0M
2025-06-17 20.13 20.59 20.02 20.09 1.4M
2025-06-16 19.98 20.27 19.98 20.13 0.8M
2025-06-13 20.69 20.69 19.98 20.05 1.8M
2025-06-12 20.58 20.90 20.45 20.69 1.6M
2025-06-11 20.61 20.80 20.45 20.59 1.8M
2025-06-10 21.10 21.10 20.40 20.62 3.1M
2025-06-09 21.24 21.58 20.80 20.99 4.5M
2025-06-06 20.38 21.22 20.38 21.10 4.6M
2025-06-05 20.29 20.57 20.18 20.53 1.6M
2025-06-04 20.20 20.45 20.02 20.37 1.4M
2025-06-03 19.90 20.19 19.83 20.13 1.4M
2025-05-30 20.24 20.25 19.89 19.91 1.4M
2025-05-29 19.53 20.24 19.53 20.24 1.7M
2025-05-28 19.95 20.00 19.64 19.75 0.9M
2025-05-27 20.00 20.18 19.82 19.94 0.9M
2025-05-26 19.78 20.24 19.60 20.05 1.8M
2025-05-23 19.64 20.39 19.64 19.78 1.8M
2025-05-22 19.96 20.15 19.66 19.75 1.1M
2025-05-21 20.26 20.26 19.90 20.03 1.1M
2025-05-20 20.05 20.29 19.90 20.25 1.1M
2025-05-19 20.10 20.22 19.75 20.05 1.7M
2025-05-16 19.85 20.12 19.80 20.02 1.7M
2025-05-15 20.00 20.15 19.81 19.97 1.0M
2025-05-14 20.28 20.43 19.87 20.04 1.8M
2025-05-13 20.54 20.59 20.21 20.29 1.5M
2025-05-12 20.33 20.45 20.11 20.43 1.4M
2025-05-09 20.19 20.27 19.98 20.12 1.3M
2025-05-08 19.59 20.46 19.59 20.26 1.9M
2025-05-07 20.30 20.33 19.77 19.99 2.3M
2025-05-06 19.34 19.96 19.19 19.96 2.5M
2025-04-30 18.84 19.29 18.84 19.09 2.2M
2025-04-29 18.09 18.97 17.98 18.92 3.0M
2025-04-28 18.55 18.68 18.18 18.18 1.9M
2025-04-25 18.80 19.77 18.68 18.72 4.2M
2025-04-24 18.91 18.92 18.32 18.48 1.7M
2025-04-23 18.79 19.29 18.56 18.91 2.2M
2025-04-22 18.69 18.80 18.55 18.64 1.2M
2025-04-21 18.50 18.80 18.31 18.69 1.1M
2025-04-18 18.37 18.71 18.03 18.46 1.6M
2025-04-17 18.01 18.56 18.00 18.37 1.3M
2025-04-16 18.90 18.90 17.97 18.22 2.2M
2025-04-15 18.89 19.05 18.72 18.87 1.2M
2025-04-14 18.69 19.17 18.68 18.90 1.9M
2025-04-11 18.21 18.69 18.14 18.42 2.2M
2025-04-10 18.15 18.70 18.15 18.44 2.6M
2025-04-09 17.56 18.03 16.34 17.87 4.4M
2025-04-08 17.48 18.53 17.25 17.76 3.5M
2025-04-07 19.47 19.82 18.48 18.48 2.0M
2025-04-03 20.41 21.15 20.33 20.53 1.8M
2025-04-02 20.38 20.90 20.37 20.66 1.6M
2025-04-01 20.12 20.92 20.12 20.49 2.2M
2025-03-31 19.97 20.15 19.65 20.09 1.5M
2025-03-28 20.34 20.58 20.09 20.15 1.4M
2025-03-27 20.67 20.67 20.01 20.30 1.5M
2025-03-26 20.36 20.59 20.20 20.50 1.8M
2025-03-25 20.40 20.58 20.05 20.28 2.2M
2025-03-24 21.72 21.80 19.85 20.45 4.1M
2025-03-21 22.35 22.35 21.73 21.78 2.1M
2025-03-20 22.60 22.75 22.12 22.23 2.7M
2025-03-19 22.70 22.96 22.53 22.61 1.8M
2025-03-18 22.71 23.33 22.64 22.86 2.4M
2025-03-17 22.78 22.92 22.60 22.77 2.0M
2025-03-14 22.42 22.83 22.11 22.77 2.5M
2025-03-13 22.70 22.81 22.02 22.47 2.8M
2025-03-12 23.05 23.16 22.76 22.80 3.0M
2025-03-11 22.89 23.37 22.85 23.08 3.0M
2025-03-10 23.88 24.00 23.17 23.44 4.9M
2025-03-07 23.67 23.70 22.67 22.84 5.9M
2025-03-06 22.95 23.71 22.74 23.71 5.3M
2025-03-05 22.74 23.02 22.28 22.74 3.1M
2025-03-04 21.96 22.98 21.88 22.73 3.2M
2025-03-03 21.84 22.58 21.84 22.15 2.6M
2025-02-28 22.60 22.98 21.68 21.79 3.5M
2025-02-27 23.51 23.60 22.72 23.01 3.4M
2025-02-26 23.27 24.37 22.87 23.55 5.7M
2025-02-25 23.20 23.56 22.99 23.10 3.6M
2025-02-24 24.07 24.24 23.36 23.62 4.2M
2025-02-21 24.51 24.80 23.69 24.29 7.5M
2025-02-20 23.55 24.78 23.46 24.49 9.3M
2025-02-19 23.19 24.00 23.19 23.88 8.4M
2025-02-18 24.90 25.00 23.30 23.50 11.9M
2025-02-17 23.50 24.88 23.20 24.88 6.5M
2025-02-14 21.96 22.85 21.96 22.62 5.7M
2025-02-13 22.80 22.81 21.98 22.01 3.7M
2025-02-12 22.30 22.87 22.16 22.43 4.6M
2025-02-11 23.08 23.70 22.36 22.44 9.5M
2025-02-10 21.04 23.08 21.00 23.08 5.2M
2025-02-07 20.88 21.49 20.68 20.98 3.7M
2025-02-06 20.52 21.20 20.16 20.88 3.2M
2025-02-05 20.10 20.85 20.10 20.53 3.1M
2025-01-27 19.36 21.00 19.32 20.10 3.6M
2025-01-24 18.85 19.37 18.80 19.37 1.6M
2025-01-23 18.86 19.43 18.86 18.98 2.1M
2025-01-22 18.80 19.29 18.56 18.71 1.3M
2025-01-21 19.22 19.23 18.66 18.87 1.1M
2025-01-20 19.00 19.20 18.84 19.09 1.2M
2025-01-17 18.96 19.04 18.71 18.90 1.2M
2025-01-16 19.17 19.35 18.81 18.97 1.8M
2025-01-15 19.11 19.35 18.88 19.03 1.8M
2025-01-14 18.28 19.00 18.28 19.00 2.4M
2025-01-13 17.59 18.29 17.54 18.23 1.7M
2025-01-10 18.50 18.61 17.92 17.95 1.8M
2025-01-09 18.45 18.72 18.39 18.56 1.3M
2025-01-08 18.55 18.66 17.95 18.49 2.0M
2025-01-07 18.26 18.58 18.12 18.56 1.8M
2025-01-06 18.23 18.55 17.81 18.18 1.7M
2025-01-03 19.40 19.40 18.24 18.28 2.8M
2025-01-02 20.10 20.15 19.09 19.23 2.4M