宏力达

688330
🏛️ 中国 →
39.80
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
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 28.20 28.50 28.14 28.41 0.7M
2023-12-28 26.90 28.22 26.67 28.19 1.4M
2023-12-27 26.57 27.03 26.35 26.90 0.7M
2023-12-26 27.02 27.02 26.40 26.57 0.6M
2023-12-25 26.87 27.16 26.82 27.02 0.4M
2023-12-22 27.15 27.38 26.74 27.00 0.8M
2023-12-21 26.97 27.34 26.49 27.09 0.9M
2023-12-20 27.10 27.34 26.85 26.87 0.5M
2023-12-19 26.80 27.29 26.57 27.08 0.6M
2023-12-18 27.52 27.55 26.69 26.78 1.2M
2023-12-15 28.03 28.03 27.50 27.60 0.8M
2023-12-14 28.40 28.50 27.87 27.88 1.0M
2023-12-13 28.51 28.70 28.18 28.29 0.7M
2023-12-12 28.76 28.98 28.41 28.46 1.0M
2023-12-11 29.25 29.25 28.45 28.95 1.1M
2023-12-08 29.21 29.60 29.12 29.12 1.0M
2023-12-07 29.25 29.41 29.04 29.25 0.5M
2023-12-06 29.16 29.55 29.01 29.27 0.5M
2023-12-05 29.68 29.80 29.16 29.16 0.7M
2023-12-04 30.24 30.24 29.74 29.82 0.6M
2023-12-01 30.07 30.28 29.62 30.11 0.5M
2023-11-30 30.40 30.40 29.78 29.98 0.6M
2023-11-29 30.59 30.67 30.14 30.20 0.5M
2023-11-28 30.24 30.76 30.07 30.46 0.7M
2023-11-27 30.15 30.44 30.06 30.23 0.6M
2023-11-24 30.80 30.84 30.07 30.14 0.9M
2023-11-23 30.50 30.82 30.32 30.78 0.6M
2023-11-22 31.06 31.11 30.44 30.53 0.9M
2023-11-21 31.26 31.46 31.00 31.00 0.9M
2023-11-20 31.25 31.55 31.03 31.35 0.7M
2023-11-17 31.25 31.60 30.85 31.24 0.9M
2023-11-16 31.75 31.82 31.25 31.28 0.5M
2023-11-15 31.48 31.98 31.40 31.77 0.8M
2023-11-14 31.42 31.65 31.16 31.38 0.8M
2023-11-13 31.26 31.43 31.00 31.41 0.8M
2023-11-10 31.03 31.22 30.79 31.10 0.5M
2023-11-09 31.29 31.53 31.01 31.02 0.4M
2023-11-08 31.26 31.43 30.97 31.27 0.5M
2023-11-07 31.39 31.50 31.01 31.30 0.5M
2023-11-06 30.52 31.38 30.52 31.33 0.9M
2023-11-03 29.65 30.63 29.65 30.50 0.8M
2023-11-02 30.20 30.25 29.58 29.65 0.5M
2023-11-01 29.70 30.29 29.64 30.00 0.6M
2023-10-31 30.19 30.19 29.45 29.80 0.7M
2023-10-30 29.76 30.42 29.48 30.12 0.8M
2023-10-27 29.16 29.96 28.60 29.87 1.1M
2023-10-26 29.02 29.27 28.52 29.16 1.1M
2023-10-25 29.28 29.56 28.91 29.25 0.7M
2023-10-24 28.95 29.36 28.41 29.09 1.1M
2023-10-23 29.98 30.00 28.53 28.85 0.9M
2023-10-20 30.05 30.60 29.97 30.12 0.6M
2023-10-19 30.10 30.90 30.00 30.22 0.5M
2023-10-18 30.92 30.98 30.20 30.29 0.5M
2023-10-17 31.37 31.53 30.85 31.13 0.5M
2023-10-16 31.63 31.77 31.15 31.32 0.7M
2023-10-13 31.87 31.87 31.52 31.70 0.4M
2023-10-12 31.87 32.05 31.55 31.92 0.7M
2023-10-11 32.00 32.18 31.68 31.85 0.6M
2023-10-10 32.00 32.02 31.68 31.90 0.5M
2023-10-09 31.65 32.22 31.61 31.73 0.7M
2023-09-28 31.82 32.11 31.61 31.85 0.5M
2023-09-27 31.18 32.10 31.08 31.72 0.9M
2023-09-26 31.14 31.72 31.10 31.25 0.8M
2023-09-25 31.75 31.75 30.88 31.15 0.6M
2023-09-22 30.50 31.45 30.50 31.44 0.7M
2023-09-21 30.69 30.94 30.50 30.61 0.4M
2023-09-20 31.02 31.39 30.65 30.69 0.5M
2023-09-19 31.59 31.60 31.07 31.18 0.6M
2023-09-18 31.26 31.82 31.00 31.59 0.8M
2023-09-15 31.35 31.67 30.99 31.22 0.7M
2023-09-14 31.75 31.87 30.91 31.14 0.8M
2023-09-13 32.41 32.41 31.64 31.93 0.8M
2023-09-12 32.26 32.55 32.19 32.42 0.5M
2023-09-11 31.61 32.42 31.50 32.32 0.9M
2023-09-08 31.68 32.10 31.58 31.70 0.5M
2023-09-07 32.26 32.43 31.60 31.63 0.6M
2023-09-06 31.74 32.34 31.41 32.26 0.9M
2023-09-05 31.88 32.23 31.69 31.74 0.5M
2023-09-04 31.87 32.05 31.31 32.00 1.2M
2023-09-01 31.78 31.87 31.22 31.59 0.5M
2023-08-31 31.70 31.92 31.15 31.70 0.9M
2023-08-30 30.88 31.84 30.77 31.64 1.6M
2023-08-29 29.74 31.22 29.58 30.91 1.0M
2023-08-28 31.49 31.77 29.70 29.73 1.3M
2023-08-25 30.19 30.36 29.39 29.70 0.7M
2023-08-24 30.29 30.60 29.84 30.15 0.5M
2023-08-23 31.00 31.00 29.98 30.00 0.6M
2023-08-22 30.98 31.28 30.13 30.79 0.8M
2023-08-21 31.33 31.58 30.82 30.91 0.5M
2023-08-18 31.31 32.06 31.11 31.17 0.7M
2023-08-17 30.66 31.59 30.48 31.50 0.6M
2023-08-16 31.30 31.73 30.77 30.88 1.1M
2023-08-15 31.92 31.92 31.08 31.55 0.9M
2023-08-14 32.33 32.48 31.30 31.88 1.0M
2023-08-11 33.30 33.30 32.44 32.52 0.6M
2023-08-10 32.83 33.22 32.78 33.09 0.4M
2023-08-09 33.12 33.41 32.76 32.86 0.9M
2023-08-08 33.74 33.90 33.19 33.36 0.9M
2023-08-07 33.66 34.13 33.64 33.80 0.8M
2023-08-04 34.28 34.47 33.70 33.70 0.9M
2023-08-03 34.35 34.43 34.05 34.12 0.4M
2023-08-02 34.52 34.95 34.29 34.35 0.5M
2023-08-01 34.35 34.91 33.93 34.72 0.8M
2023-07-31 34.12 34.87 34.05 34.37 0.9M
2023-07-28 34.28 34.52 33.34 34.05 1.4M
2023-07-27 34.99 35.32 34.39 34.43 0.8M
2023-07-26 35.45 35.45 35.00 35.05 0.7M
2023-07-25 34.75 35.58 34.75 35.38 0.9M
2023-07-24 34.98 35.12 34.45 34.56 0.8M
2023-07-21 34.90 35.29 34.61 34.78 0.6M
2023-07-20 35.55 35.59 34.80 34.96 0.8M
2023-07-19 35.88 35.93 35.17 35.34 0.8M
2023-07-18 35.65 36.19 35.58 35.83 0.8M
2023-07-17 35.61 36.19 35.11 36.00 1.1M
2023-07-14 36.43 36.59 35.60 35.63 1.1M
2023-07-13 35.74 36.60 35.71 36.35 1.2M
2023-07-12 35.79 36.27 35.45 35.74 0.9M
2023-07-11 35.21 35.74 34.85 35.68 0.8M
2023-07-10 34.88 35.26 34.79 34.98 0.6M
2023-07-07 35.20 35.21 34.71 34.87 0.8M
2023-07-06 35.19 35.64 34.91 35.21 0.7M
2023-07-05 35.81 35.96 35.18 35.26 1.0M
2023-07-04 35.23 35.94 35.13 35.79 1.5M
2023-07-03 35.32 35.70 34.92 35.23 1.4M
2023-06-30 35.16 35.51 34.58 35.08 1.2M
2023-06-29 33.88 35.10 33.67 34.84 1.2M
2023-06-28 34.47 34.50 33.33 33.83 0.8M
2023-06-27 33.49 34.60 33.49 34.14 0.6M
2023-06-26 34.12 34.32 33.50 33.62 0.9M
2023-06-21 35.52 35.52 34.37 34.38 1.1M
2023-06-20 35.05 35.79 34.29 35.52 1.8M
2023-06-19 34.44 35.48 34.29 35.04 1.2M
2023-06-16 34.47 34.81 34.12 34.40 0.9M
2023-06-15 33.43 35.22 33.07 34.58 1.6M
2023-06-14 33.83 33.83 32.95 33.29 1.2M
2023-06-13 34.32 34.32 33.43 33.55 1.5M
2023-06-12 34.86 35.14 34.26 34.92 1.4M
2023-06-09 35.01 35.14 34.36 34.73 1.0M
2023-06-08 35.16 35.21 34.64 34.86 0.7M
2023-06-07 35.55 35.59 34.88 35.06 1.0M
2023-06-06 36.64 36.64 35.23 35.25 1.2M
2023-06-05 36.29 37.11 35.93 36.56 1.3M
2023-06-02 35.59 36.42 35.54 36.36 1.0M
2023-06-01 35.01 36.26 34.86 35.70 1.1M
2023-05-31 35.43 35.55 34.86 35.21 0.9M
2023-05-30 35.21 35.67 34.74 35.39 1.1M
2023-05-29 36.24 36.33 35.16 35.43 1.9M
2023-05-26 36.57 36.58 35.81 36.25 1.2M
2023-05-25 36.24 37.50 36.08 36.56 1.6M
2023-05-24 36.02 36.57 35.57 36.21 1.4M
2023-05-23 36.16 36.66 35.99 36.00 1.0M
2023-05-22 35.61 36.68 35.36 36.16 1.6M
2023-05-19 34.86 35.59 34.71 35.49 1.3M
2023-05-18 35.42 35.50 34.81 35.11 1.1M
2023-05-17 34.44 35.49 34.23 35.41 1.9M
2023-05-16 33.86 34.71 33.68 34.32 1.9M
2023-05-15 33.62 34.06 33.45 33.84 1.2M
2023-05-12 33.62 34.09 33.44 33.61 1.0M
2023-05-11 33.62 34.05 33.62 33.76 0.9M
2023-05-10 33.61 34.14 33.30 33.81 0.9M
2023-05-09 34.14 34.14 33.59 33.61 1.2M
2023-05-08 34.16 34.79 33.93 34.25 1.0M
2023-05-05 35.03 35.19 33.77 34.00 1.8M
2023-05-04 35.51 36.06 34.94 35.07 1.5M
2023-04-28 34.88 35.93 34.44 35.50 3.1M
2023-04-27 35.01 35.18 33.71 34.18 3.1M
2023-04-26 35.36 35.96 34.56 35.01 3.4M
2023-04-25 40.86 41.12 35.33 35.36 3.5M
2023-04-24 43.31 43.81 40.11 40.96 1.3M
2023-04-21 44.99 45.01 43.29 43.45 1.1M
2023-04-20 45.57 45.64 44.97 44.97 0.6M
2023-04-19 46.22 46.26 45.58 45.64 0.6M
2023-04-18 46.47 46.62 46.26 46.32 0.3M
2023-04-17 46.51 46.84 46.29 46.47 0.4M
2023-04-14 46.24 46.53 46.24 46.51 0.4M
2023-04-13 46.59 46.60 46.16 46.24 0.6M
2023-04-12 46.70 46.79 46.43 46.71 0.5M
2023-04-11 46.96 47.36 46.29 46.60 0.5M
2023-04-10 47.63 47.96 47.06 47.24 0.5M
2023-04-07 47.39 48.14 47.29 47.57 0.7M
2023-04-06 46.39 47.96 46.25 47.42 1.1M
2023-04-04 47.29 47.31 46.24 46.48 0.7M
2023-04-03 46.49 47.30 46.28 47.15 0.7M
2023-03-31 47.00 47.00 46.37 46.56 0.3M
2023-03-30 46.59 46.91 46.14 46.74 0.4M
2023-03-29 47.13 47.41 46.23 46.49 0.7M
2023-03-28 47.85 47.85 46.96 47.09 0.6M
2023-03-27 47.67 48.19 47.20 47.72 0.7M
2023-03-24 47.45 47.70 47.19 47.58 0.9M
2023-03-23 47.70 47.91 47.16 47.45 0.6M
2023-03-22 47.31 48.55 47.24 47.90 1.1M
2023-03-21 46.58 47.44 46.58 47.29 0.7M
2023-03-20 46.61 46.85 45.90 46.62 0.5M
2023-03-17 46.49 46.90 46.49 46.59 0.4M
2023-03-16 46.79 46.79 46.14 46.44 0.4M
2023-03-15 46.86 47.14 46.56 46.81 0.3M
2023-03-14 47.16 47.16 46.11 46.55 0.4M
2023-03-13 47.36 47.46 46.51 47.16 0.6M
2023-03-10 47.40 47.71 47.19 47.36 0.4M
2023-03-09 46.94 48.06 46.57 47.86 0.9M
2023-03-08 46.56 46.94 46.34 46.91 0.3M
2023-03-07 47.64 47.64 46.46 46.55 0.9M
2023-03-06 47.42 47.70 47.19 47.67 0.6M
2023-03-03 47.97 48.12 47.29 47.43 0.5M
2023-03-02 48.13 48.49 47.78 47.81 0.6M
2023-03-01 47.63 48.19 47.63 48.13 0.8M
2023-02-28 48.50 48.79 47.51 47.86 0.9M
2023-02-27 49.05 49.26 48.45 48.57 0.6M
2023-02-24 49.66 49.81 48.99 49.06 0.4M
2023-02-23 49.74 50.00 49.42 49.47 0.5M
2023-02-22 49.70 49.87 49.29 49.71 0.3M
2023-02-21 49.56 50.08 49.37 49.89 0.6M
2023-02-20 49.14 49.64 48.77 49.49 0.5M
2023-02-17 50.08 50.34 48.93 49.18 0.9M
2023-02-16 52.13 52.13 49.74 50.02 1.6M
2023-02-15 51.86 52.79 51.64 52.29 1.2M
2023-02-14 50.64 52.06 50.22 51.86 1.5M
2023-02-13 50.50 50.76 50.20 50.29 0.8M
2023-02-10 50.82 50.94 49.84 50.29 0.6M
2023-02-09 49.61 50.92 49.13 50.77 0.9M
2023-02-08 50.01 50.08 49.23 49.25 0.5M
2023-02-07 49.56 50.00 49.39 49.92 0.4M
2023-02-06 49.79 50.47 49.29 49.62 0.5M
2023-02-03 50.14 50.25 49.01 49.82 1.0M
2023-02-02 50.50 50.93 50.14 50.29 0.6M
2023-02-01 49.61 50.60 49.36 50.54 0.9M
2023-01-31 49.68 49.68 49.05 49.33 0.4M
2023-01-30 49.47 50.00 49.36 49.49 0.7M
2023-01-20 49.43 49.64 48.81 49.29 0.6M
2023-01-19 48.72 49.29 48.36 49.18 0.5M
2023-01-18 48.91 49.12 48.61 48.93 0.4M
2023-01-17 48.84 49.22 48.69 48.89 0.4M
2023-01-16 48.29 49.34 48.14 49.01 0.7M
2023-01-13 48.26 48.90 47.50 48.00 0.5M
2023-01-12 48.28 48.84 47.74 47.97 0.4M
2023-01-11 49.21 49.21 47.97 47.98 0.4M
2023-01-10 49.41 49.61 48.71 48.80 0.6M
2023-01-09 48.06 50.14 48.00 49.43 1.2M
2023-01-06 47.06 48.47 46.82 48.00 0.9M
2023-01-05 47.00 47.25 46.44 47.04 0.4M
2023-01-04 47.19 47.21 46.43 46.63 0.4M
2023-01-03 45.93 47.29 45.36 47.23 0.7M