海优新材

688680
🏛️ 中国 →
49.68
最后更新: 2025-09-29
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 46.81 47.48 46.68 47.48 77.4K
09:35 47.46 47.48 47.23 47.40 51.1K
09:40 47.46 47.79 47.33 47.36 77.0K
09:45 47.35 47.38 47.00 47.13 62.0K
09:50 47.13 47.24 47.01 47.17 60.2K
09:55 47.03 47.60 46.98 47.49 84.7K
10:00 47.39 47.60 47.35 47.39 30.9K
10:05 47.39 47.48 47.35 47.46 17.4K
10:10 47.47 47.73 47.34 47.46 88.0K
10:15 47.46 47.62 47.26 47.62 18.4K
10:20 47.64 47.64 47.50 47.64 29.4K
10:25 47.65 47.67 47.60 47.64 35.7K
10:30 47.64 47.74 47.58 47.74 68.5K
10:35 47.73 47.80 47.60 47.64 26.0K
10:40 47.64 47.69 47.46 47.58 53.1K
10:45 47.58 47.85 47.58 47.85 53.8K
10:50 47.81 48.30 47.81 48.27 105.8K
10:55 48.30 48.43 48.16 48.23 40.7K
11:00 48.22 48.22 48.08 48.08 25.4K
11:05 48.07 48.07 47.80 47.99 13.8K
11:10 47.99 48.00 47.92 48.00 8.6K
11:15 48.00 48.00 47.77 47.93 49.2K
11:20 47.97 48.00 47.94 47.97 14.7K
11:25 47.97 48.08 47.93 47.97 87.9K
13:00 47.98 48.18 47.96 48.09 75.0K
13:05 48.09 48.15 47.99 48.01 36.5K
13:10 48.05 48.05 47.71 47.77 73.0K
13:15 47.78 48.00 47.77 47.90 18.9K
13:20 47.90 47.90 47.55 47.67 92.6K
13:25 47.67 47.80 47.64 47.80 22.9K
13:30 47.76 47.83 47.67 47.78 27.3K
13:35 47.79 47.96 47.79 47.86 48.0K
13:40 47.86 47.90 47.80 47.86 21.3K
13:45 47.85 47.85 47.65 47.69 41.2K
13:50 47.73 47.76 47.67 47.76 10.6K
13:55 47.72 47.75 47.50 47.50 41.8K
14:00 47.53 47.78 47.53 47.61 60.1K
14:05 47.52 47.53 47.40 47.52 65.7K
14:10 47.46 47.52 47.40 47.50 19.4K
14:15 47.51 47.60 47.46 47.49 30.2K
14:20 47.54 47.54 47.40 47.44 28.2K
14:25 47.45 47.45 47.31 47.39 38.4K
14:30 47.40 47.46 47.39 47.40 39.7K
14:35 47.39 47.77 47.35 47.76 95.1K
14:40 47.76 47.77 47.66 47.76 70.8K
14:45 47.72 47.75 47.67 47.72 54.9K
14:50 47.71 47.71 47.60 47.67 177.4K
14:55 47.66 47.68 47.64 47.65 24.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 49.60 50.76 49.32 49.68 2.8M
2025-09-26 48.20 51.89 48.20 49.97 4.5M
2025-09-25 47.76 50.22 47.21 48.02 3.2M
2025-09-24 46.81 48.43 46.60 47.65 2.4M
2025-09-23 49.24 49.76 46.15 47.05 3.4M
2025-09-22 50.06 50.60 48.61 49.25 2.7M
2025-09-19 51.52 52.50 50.23 50.33 3.0M
2025-09-18 50.60 54.55 50.00 51.52 4.4M
2025-09-17 51.61 52.98 50.86 51.15 2.9M
2025-09-16 51.99 53.80 51.41 52.10 3.9M
2025-09-15 49.61 52.88 49.45 52.10 4.4M
2025-09-12 50.80 50.80 48.88 49.47 2.6M
2025-09-11 49.75 50.60 48.88 50.60 2.5M
2025-09-10 49.68 50.99 48.46 50.29 3.1M
2025-09-09 50.40 51.78 49.26 49.68 3.3M
2025-09-08 50.53 51.60 48.99 51.29 4.6M
2025-09-05 46.29 50.98 46.29 50.29 6.7M
2025-09-04 46.00 49.79 45.91 46.83 5.0M
2025-09-03 45.69 47.13 45.50 45.99 2.6M
2025-09-02 46.93 48.27 45.46 46.06 3.0M
2025-09-01 47.63 48.48 46.22 46.90 3.0M
2025-08-29 47.45 48.73 46.37 47.75 2.9M
2025-08-28 48.20 49.44 46.21 47.48 3.5M
2025-08-27 50.20 51.66 48.30 48.34 3.5M
2025-08-26 48.94 51.89 48.50 50.45 5.1M
2025-08-25 48.44 50.40 48.04 49.07 3.4M
2025-08-22 47.00 48.35 47.00 48.28 2.3M
2025-08-21 48.60 49.13 47.40 47.64 2.9M
2025-08-20 50.32 51.24 48.18 48.86 3.3M
2025-08-19 47.60 49.80 47.48 48.77 3.3M
2025-08-18 46.71 48.58 46.71 47.93 3.1M
2025-08-15 45.94 47.46 45.73 46.76 2.8M
2025-08-14 48.00 48.00 45.83 45.94 3.5M
2025-08-13 48.70 48.84 46.80 48.15 4.2M
2025-08-12 49.77 50.30 48.04 48.75 3.0M
2025-08-11 49.68 50.48 48.90 50.17 2.6M
2025-08-08 49.15 51.36 48.32 50.15 4.0M
2025-08-07 50.27 50.61 48.01 48.80 3.6M
2025-08-06 50.00 50.18 48.90 49.75 2.5M
2025-08-05 50.70 51.20 49.42 49.88 3.2M
2025-08-04 51.70 51.70 49.70 50.65 5.0M
2025-08-01 46.01 54.94 46.01 51.70 7.5M
2025-07-31 48.00 48.39 45.31 45.78 2.8M
2025-07-30 48.60 49.55 47.76 48.42 2.7M
2025-07-29 46.80 49.58 45.88 48.95 3.6M
2025-07-28 46.94 47.15 45.95 46.60 1.5M
2025-07-25 47.00 47.41 46.55 46.99 1.8M
2025-07-24 45.29 47.30 45.00 46.88 2.6M
2025-07-23 46.28 46.28 44.90 45.35 1.7M
2025-07-22 45.85 47.18 45.30 46.00 2.3M
2025-07-21 45.02 46.01 45.02 45.87 2.0M
2025-07-18 47.02 47.97 44.76 45.40 3.7M
2025-07-17 45.95 47.80 45.53 46.98 3.3M
2025-07-16 45.90 46.29 44.60 45.17 3.0M
2025-07-15 47.02 47.41 45.07 46.29 3.0M
2025-07-14 47.00 49.80 46.51 47.41 4.7M
2025-07-11 46.61 47.66 45.38 46.92 3.0M
2025-07-10 46.28 50.32 46.28 46.92 4.0M
2025-07-09 46.90 46.90 45.51 46.73 2.3M
2025-07-08 44.86 47.88 44.70 46.99 3.4M
2025-07-07 43.00 46.99 42.50 45.50 3.5M
2025-07-04 45.23 46.28 42.80 42.93 2.4M
2025-07-03 44.92 45.17 43.55 44.70 2.7M
2025-07-02 44.20 45.10 42.84 44.92 3.5M
2025-07-01 43.88 44.09 42.36 43.38 2.3M
2025-06-30 41.41 44.48 41.41 44.20 3.7M
2025-06-27 41.07 44.59 41.06 41.71 2.9M
2025-06-26 41.83 42.35 40.90 41.06 1.9M
2025-06-25 41.80 43.00 41.21 41.83 2.1M
2025-06-24 39.90 42.28 39.34 41.78 3.0M
2025-06-23 37.80 39.50 37.30 39.41 2.1M
2025-06-20 39.00 42.49 38.21 38.25 2.9M
2025-06-19 40.00 40.48 38.30 38.49 1.3M
2025-06-18 39.20 40.60 39.01 39.74 1.5M
2025-06-17 38.80 40.79 38.26 39.58 2.1M
2025-06-16 37.56 39.86 37.56 38.75 2.0M
2025-06-13 39.08 39.45 37.65 37.75 1.8M
2025-06-12 39.60 39.95 39.08 39.27 1.1M
2025-06-11 39.83 40.80 39.40 39.85 1.5M
2025-06-10 41.73 41.87 39.28 39.83 2.2M
2025-06-09 39.38 42.36 39.38 41.80 2.3M
2025-06-06 39.50 40.85 39.25 39.65 1.3M
2025-06-05 39.30 40.04 39.19 39.63 1.1M
2025-06-04 40.74 40.89 38.61 39.61 2.5M
2025-06-03 40.87 41.53 40.09 40.30 1.0M
2025-05-30 41.27 41.80 40.50 40.87 1.1M
2025-05-29 42.50 42.99 41.50 41.89 1.6M
2025-05-28 41.99 42.51 40.81 41.81 2.0M
2025-05-27 43.00 43.51 41.60 42.22 2.5M
2025-05-26 42.21 45.28 42.00 43.26 1.7M
2025-05-23 44.60 45.30 42.55 42.63 1.5M
2025-05-22 45.89 47.17 44.21 44.75 2.2M
2025-05-21 43.10 46.70 42.84 46.58 2.8M
2025-05-20 43.35 44.88 42.84 43.16 1.5M
2025-05-19 42.50 44.59 41.51 43.80 2.6M
2025-05-16 40.65 43.10 40.30 42.61 2.5M
2025-05-15 41.66 41.67 40.69 40.71 1.2M
2025-05-14 43.01 43.43 41.37 41.63 2.9M
2025-05-13 42.33 48.00 42.29 44.19 3.5M
2025-05-12 42.06 42.70 40.70 42.28 2.2M
2025-05-09 41.80 42.50 40.14 42.12 2.8M
2025-05-08 37.27 44.20 37.11 41.80 4.5M
2025-05-07 38.48 38.80 36.94 37.26 1.2M
2025-05-06 35.99 38.25 35.99 37.86 1.7M
2025-04-30 35.39 36.85 35.21 36.08 1.2M
2025-04-29 34.50 35.87 34.50 35.22 1.0M
2025-04-28 36.10 36.70 34.27 34.86 1.7M
2025-04-25 36.45 36.93 36.11 36.39 1.0M
2025-04-24 38.26 38.26 36.34 36.49 1.0M
2025-04-23 37.19 38.49 37.19 38.08 1.0M
2025-04-22 38.03 38.52 36.80 37.41 1.5M
2025-04-21 38.00 39.49 36.71 38.52 2.1M
2025-04-18 39.51 41.25 37.34 37.79 2.8M
2025-04-17 36.78 39.30 35.99 38.37 1.7M
2025-04-16 37.80 38.19 36.29 36.88 1.2M
2025-04-15 39.31 39.61 37.91 37.98 1.3M
2025-04-14 37.74 39.48 37.34 39.00 2.1M
2025-04-11 36.51 38.10 35.28 37.07 2.3M
2025-04-10 34.40 36.78 34.21 35.88 2.5M
2025-04-09 32.13 33.60 29.64 33.30 2.1M
2025-04-08 32.60 33.68 31.80 32.71 2.1M
2025-04-07 36.10 38.20 31.97 31.97 2.3M
2025-04-03 39.80 41.98 39.55 39.96 1.8M
2025-04-02 39.77 40.87 39.52 40.40 1.1M
2025-04-01 38.90 41.15 38.73 39.90 2.2M
2025-03-31 40.30 40.30 38.32 38.94 1.9M
2025-03-28 40.35 42.00 40.35 40.52 1.7M
2025-03-27 42.00 42.24 40.40 40.73 2.1M
2025-03-26 42.09 44.18 42.09 42.70 2.9M
2025-03-25 42.48 43.50 41.78 42.56 1.5M
2025-03-24 43.68 43.80 41.00 43.00 2.9M
2025-03-21 44.84 45.46 43.46 43.68 1.9M
2025-03-20 47.38 48.26 44.86 44.86 3.0M
2025-03-19 48.66 48.74 45.74 46.78 3.2M
2025-03-18 46.98 49.88 46.38 48.20 4.8M
2025-03-17 48.00 49.34 45.30 46.78 3.3M
2025-03-14 45.16 49.49 44.02 47.90 6.9M
2025-03-13 49.49 49.90 45.00 45.61 5.9M
2025-03-12 50.52 51.98 47.36 49.10 8.1M
2025-03-11 42.48 50.50 41.03 48.18 12.1M
2025-03-10 36.64 42.54 35.81 42.54 9.4M
2025-03-07 36.24 36.80 35.08 35.45 2.8M
2025-03-06 32.68 38.00 32.52 36.40 5.0M
2025-03-05 33.37 33.48 32.15 32.45 1.6M
2025-03-04 32.66 33.76 32.15 33.37 1.6M
2025-03-03 32.54 33.90 32.51 33.13 1.9M
2025-02-28 34.11 34.16 32.48 32.64 2.2M
2025-02-27 34.75 34.88 33.30 34.14 2.9M
2025-02-26 34.00 34.97 33.61 34.75 3.9M
2025-02-25 32.10 33.58 32.00 33.15 2.9M
2025-02-24 31.74 32.83 31.33 32.56 2.2M
2025-02-21 31.50 32.14 30.90 31.80 2.0M
2025-02-20 31.31 31.83 30.92 31.78 1.3M
2025-02-19 30.55 31.80 30.31 31.60 1.9M
2025-02-18 32.04 32.64 30.58 30.75 2.5M
2025-02-17 32.49 32.60 31.80 31.94 1.5M
2025-02-14 31.99 33.38 31.99 32.24 1.9M
2025-02-13 32.58 33.60 32.36 32.37 2.3M
2025-02-12 31.70 32.49 31.44 32.49 1.5M
2025-02-11 32.50 32.50 31.30 31.63 1.6M
2025-02-10 32.67 32.81 31.80 32.50 2.1M
2025-02-07 30.67 33.49 30.67 32.68 3.2M
2025-02-06 29.48 30.77 29.06 30.72 1.6M
2025-02-05 29.79 29.89 29.12 29.53 1.6M
2025-01-27 31.18 31.18 29.70 29.70 1.1M
2025-01-24 29.77 31.02 29.53 30.70 1.5M
2025-01-23 30.08 31.05 29.72 29.72 1.3M
2025-01-22 30.51 30.58 29.53 29.84 0.9M
2025-01-21 31.81 31.84 30.20 30.50 1.2M
2025-01-20 30.91 31.75 30.13 31.60 1.9M
2025-01-17 31.29 31.63 30.51 30.81 1.1M
2025-01-16 31.30 32.20 30.91 31.50 1.6M
2025-01-15 30.00 33.07 29.55 31.41 2.7M
2025-01-14 28.49 30.21 28.49 30.12 1.9M
2025-01-13 28.80 29.16 28.06 28.58 1.6M
2025-01-10 30.80 31.20 28.82 28.82 1.5M
2025-01-09 29.88 31.58 29.61 31.00 1.7M
2025-01-08 30.42 30.70 29.30 30.08 1.3M
2025-01-07 30.33 30.43 29.70 30.42 1.0M
2025-01-06 30.65 31.12 29.68 30.25 1.1M
2025-01-03 32.52 32.60 30.67 31.00 1.3M
2025-01-02 33.86 34.01 32.19 32.40 0.8M