汇得科技

603192
🏛️ 中国 →
21.36
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
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
2022-12-30 21.55 22.60 21.53 22.59 4.5M
2022-12-29 22.17 22.46 21.10 21.86 5.7M
2022-12-28 20.60 21.15 20.28 21.14 2.6M
2022-12-27 20.58 20.99 20.03 20.73 2.9M
2022-12-26 20.15 20.97 19.58 20.58 3.3M
2022-12-23 21.57 21.67 20.45 20.78 4.7M
2022-12-22 21.01 22.60 20.20 21.85 6.0M
2022-12-21 22.50 22.61 20.83 21.13 5.3M
2022-12-20 22.00 23.00 21.22 22.61 6.9M
2022-12-19 20.96 21.31 20.65 21.29 2.6M
2022-12-16 21.30 21.30 20.88 20.97 1.4M
2022-12-15 20.70 21.55 20.28 21.32 3.0M
2022-12-14 21.12 21.13 20.40 20.65 2.2M
2022-12-13 21.41 21.89 20.85 20.94 3.7M
2022-12-12 21.28 23.08 20.95 21.41 4.7M
2022-12-09 21.30 21.40 20.60 20.98 1.5M
2022-12-08 20.52 20.86 20.44 20.72 0.9M
2022-12-07 20.44 20.79 20.31 20.55 0.8M
2022-12-06 20.26 20.67 20.14 20.49 1.2M
2022-12-05 20.16 20.38 20.02 20.37 0.8M
2022-12-02 20.19 20.22 19.94 20.18 0.5M
2022-12-01 19.93 20.29 19.78 20.11 0.8M
2022-11-30 19.79 19.87 19.50 19.66 0.5M
2022-11-29 19.51 19.80 19.51 19.72 0.6M
2022-11-28 19.60 19.60 19.25 19.40 0.8M
2022-11-25 20.41 20.41 19.77 19.79 0.9M
2022-11-24 19.95 20.40 19.95 20.39 0.9M
2022-11-23 20.02 20.18 19.38 19.82 0.9M
2022-11-22 20.56 20.65 19.90 19.98 0.9M
2022-11-21 20.21 20.67 20.05 20.61 0.8M
2022-11-18 20.67 20.87 20.05 20.13 0.8M
2022-11-17 20.35 20.75 20.21 20.65 0.8M
2022-11-16 20.53 20.68 20.32 20.50 0.7M
2022-11-15 19.82 20.50 19.74 20.50 1.0M
2022-11-14 20.21 20.40 19.74 19.80 0.8M
2022-11-11 20.00 20.28 20.00 20.09 0.8M
2022-11-10 19.92 20.09 19.62 19.72 0.7M
2022-11-09 20.50 20.50 19.93 19.98 0.8M
2022-11-08 20.14 20.47 20.06 20.19 0.7M
2022-11-07 20.34 20.61 20.12 20.26 1.1M
2022-11-04 20.26 20.59 20.10 20.34 1.2M
2022-11-03 19.79 20.25 19.62 20.22 1.0M
2022-11-02 19.80 20.10 19.68 19.81 0.8M
2022-11-01 18.95 19.60 18.95 19.59 1.0M
2022-10-31 18.40 19.00 18.35 18.92 0.8M
2022-10-28 19.59 19.60 18.50 18.50 0.9M
2022-10-27 19.99 20.20 19.60 19.60 0.7M
2022-10-26 19.56 19.94 19.50 19.83 0.6M
2022-10-25 19.31 19.57 18.75 19.49 0.8M
2022-10-24 19.63 20.00 19.24 19.36 0.7M
2022-10-21 19.69 19.90 19.40 19.53 0.5M
2022-10-20 19.75 20.00 19.33 19.70 0.8M
2022-10-19 19.86 19.96 19.71 19.78 0.6M
2022-10-18 19.86 20.07 19.71 19.78 0.7M
2022-10-17 19.38 19.88 19.38 19.86 0.7M
2022-10-14 19.34 19.70 19.34 19.48 0.9M
2022-10-13 18.75 19.44 18.70 19.20 0.8M
2022-10-12 18.27 18.96 17.90 18.93 0.9M
2022-10-11 18.07 18.29 17.76 18.17 0.6M
2022-10-10 18.40 18.69 17.97 18.07 0.7M
2022-09-30 18.67 18.88 18.40 18.40 0.6M
2022-09-29 19.03 19.14 18.66 18.76 0.8M
2022-09-28 19.52 19.59 18.88 18.88 0.8M
2022-09-27 18.90 19.60 18.90 19.46 0.9M
2022-09-26 18.95 19.24 18.65 18.86 1.0M
2022-09-23 19.86 19.90 18.80 19.02 1.0M
2022-09-22 19.85 20.10 19.59 19.60 0.8M
2022-09-21 20.09 20.09 19.60 19.96 0.6M
2022-09-20 19.47 20.11 19.40 19.95 1.1M
2022-09-19 19.45 19.76 19.18 19.36 0.8M
2022-09-16 19.92 20.12 19.50 19.60 0.9M
2022-09-15 20.93 20.95 19.74 20.09 1.5M
2022-09-14 21.14 21.22 20.60 20.88 1.2M
2022-09-13 20.99 21.46 20.90 21.33 1.3M
2022-09-09 21.18 21.58 20.60 20.98 1.7M
2022-09-08 21.99 22.32 21.30 21.38 1.6M
2022-09-07 21.60 22.15 21.48 21.74 1.3M
2022-09-06 21.58 21.81 21.29 21.67 1.1M
2022-09-05 21.46 21.84 21.18 21.37 1.0M
2022-09-02 21.12 21.68 21.08 21.58 1.3M
2022-09-01 21.50 21.67 20.98 21.12 1.4M
2022-08-31 22.68 22.68 21.33 21.43 2.4M
2022-08-30 23.34 23.45 22.53 22.71 1.5M
2022-08-29 22.97 23.53 22.48 23.33 1.4M
2022-08-26 24.20 24.91 22.91 23.01 3.7M
2022-08-25 24.31 24.65 23.52 23.86 1.7M
2022-08-24 26.26 26.30 24.15 24.20 2.8M
2022-08-23 25.65 26.49 25.50 26.00 1.6M
2022-08-22 25.80 25.88 24.75 25.76 2.9M
2022-08-19 27.60 27.74 26.28 26.29 2.4M
2022-08-18 26.84 28.20 26.76 27.61 2.5M
2022-08-17 27.53 27.63 26.82 26.94 1.9M
2022-08-16 27.38 27.83 26.76 27.64 3.1M
2022-08-15 26.68 27.93 26.13 27.48 2.7M
2022-08-12 27.61 27.80 26.30 26.56 3.2M
2022-08-11 28.09 28.20 27.22 27.48 2.7M
2022-08-10 27.72 29.24 27.44 27.83 4.7M
2022-08-09 27.60 28.15 27.26 27.93 3.1M
2022-08-08 26.90 27.85 26.51 27.61 3.1M
2022-08-05 27.16 27.39 26.50 27.04 2.5M
2022-08-04 26.71 27.83 26.50 27.04 3.8M
2022-08-03 26.64 27.46 25.80 26.36 3.1M
2022-08-02 26.97 27.65 26.05 26.64 3.9M
2022-08-01 26.52 28.36 26.52 28.00 6.2M
2022-07-29 26.66 26.78 25.95 26.36 4.0M
2022-07-28 26.86 27.33 25.94 26.45 7.4M
2022-07-27 23.03 25.50 22.88 25.50 3.4M
2022-07-26 22.99 23.22 22.05 23.18 1.8M
2022-07-25 24.22 24.22 22.84 22.84 2.7M
2022-07-22 24.18 24.73 23.80 24.00 1.9M
2022-07-21 24.73 24.95 24.07 24.15 1.9M
2022-07-20 24.28 24.96 24.16 24.90 2.4M
2022-07-19 24.33 24.75 23.71 24.26 1.8M
2022-07-18 23.63 24.25 23.55 24.00 2.0M
2022-07-15 24.38 24.38 23.48 23.48 2.1M
2022-07-14 24.08 25.10 23.60 24.41 1.9M
2022-07-13 23.91 24.30 23.49 24.00 1.5M
2022-07-12 24.71 24.87 23.55 23.77 2.1M
2022-07-11 25.48 25.57 24.40 24.79 2.5M
2022-07-08 26.62 26.62 25.32 25.60 2.6M
2022-07-07 26.84 27.20 26.34 26.35 2.4M
2022-07-06 27.17 27.90 26.30 26.70 2.7M
2022-07-05 26.00 28.00 25.56 27.51 6.1M
2022-07-04 24.82 26.28 24.18 26.18 3.7M
2022-07-01 25.32 25.60 24.71 24.84 2.4M
2022-06-30 25.18 26.37 25.18 25.32 3.8M
2022-06-29 27.51 27.80 25.45 25.67 5.3M
2022-06-28 28.24 28.70 27.14 27.78 8.7M
2022-06-27 29.16 30.11 27.27 28.72 10.5M
2022-06-24 25.89 27.41 25.65 27.41 5.8M
2022-06-23 24.03 25.28 23.00 24.92 5.6M
2022-06-22 23.75 24.68 23.40 24.03 5.0M
2022-06-21 25.10 25.33 23.87 23.95 6.6M
2022-06-20 24.96 26.40 24.24 25.50 10.4M
2022-06-17 21.62 24.00 21.62 24.00 5.6M
2022-06-16 21.60 22.12 21.51 21.82 1.5M
2022-06-15 22.80 23.07 21.75 21.79 2.9M
2022-06-14 22.98 23.29 21.94 22.62 2.2M
2022-06-13 22.17 23.50 21.95 23.10 3.8M
2022-06-10 21.45 22.61 21.40 22.20 2.6M
2022-06-09 21.21 21.79 21.07 21.54 2.7M
2022-06-08 22.83 22.84 21.20 21.48 2.5M
2022-06-07 23.50 23.65 22.23 22.43 3.5M
2022-06-06 23.09 24.44 23.09 23.42 4.4M
2022-06-02 22.19 23.18 21.45 23.00 4.1M
2022-06-01 22.39 22.80 21.88 22.07 2.3M
2022-05-31 21.67 22.69 21.32 22.45 3.7M
2022-05-30 21.82 21.92 21.05 21.75 2.5M
2022-05-27 21.62 22.11 21.59 21.89 3.9M
2022-05-26 24.60 24.60 21.92 22.01 7.5M
2022-05-25 24.23 25.10 23.69 24.36 8.0M
2022-05-24 23.92 26.04 22.77 24.77 10.6M
2022-05-23 23.07 24.44 22.71 24.44 7.4M
2022-05-20 21.37 22.68 20.85 22.22 4.6M
2022-05-19 22.14 22.14 20.74 21.09 5.4M
2022-05-18 19.89 21.98 19.75 21.98 1.7M
2022-05-17 19.78 19.98 19.47 19.98 0.4M
2022-05-16 19.68 20.13 19.51 19.78 0.6M
2022-05-13 19.60 19.92 19.38 19.68 0.5M
2022-05-12 19.39 20.11 19.23 19.68 0.8M
2022-05-11 19.55 20.77 19.31 19.72 1.0M
2022-05-10 18.39 19.51 18.12 19.37 0.9M
2022-05-09 18.43 18.88 18.23 18.69 0.7M
2022-05-06 18.73 18.73 17.92 18.36 1.1M
2022-05-05 18.34 18.81 18.09 18.57 1.0M
2022-04-29 17.63 18.44 17.53 18.33 1.1M
2022-04-28 17.75 18.52 17.45 17.65 1.1M
2022-04-27 16.91 18.22 16.68 17.97 1.2M
2022-04-26 17.56 18.32 16.87 16.87 1.2M
2022-04-25 19.81 19.85 18.32 18.32 1.4M
2022-04-22 20.13 20.73 19.79 20.35 1.5M
2022-04-21 20.20 21.25 20.20 20.67 1.5M
2022-04-20 24.32 24.32 20.79 21.13 2.1M
2022-04-19 22.75 23.07 22.45 22.62 0.5M
2022-04-18 22.35 22.89 21.59 22.75 0.6M
2022-04-15 22.95 22.95 22.00 22.34 0.8M
2022-04-14 23.05 23.26 22.54 23.00 0.8M
2022-04-13 23.08 23.55 22.99 23.11 0.5M
2022-04-12 23.42 23.92 22.90 23.92 0.7M
2022-04-11 24.00 24.40 23.39 23.42 0.5M
2022-04-08 24.90 25.02 23.95 24.07 0.6M
2022-04-07 25.15 25.49 24.70 24.91 0.7M
2022-04-06 25.61 25.61 24.09 25.27 0.9M
2022-04-01 25.50 25.52 24.70 25.46 0.6M
2022-03-31 25.57 25.57 24.97 25.34 0.7M
2022-03-30 24.79 25.55 24.60 25.35 0.8M
2022-03-29 25.03 25.25 24.31 24.56 0.9M
2022-03-28 25.97 25.97 24.59 24.75 1.2M
2022-03-25 25.85 26.77 25.72 26.09 0.9M
2022-03-24 25.72 26.35 25.47 25.85 0.7M
2022-03-23 25.94 26.22 25.24 26.09 1.3M
2022-03-22 26.42 26.83 25.52 25.99 1.0M
2022-03-21 25.65 27.19 25.65 26.83 1.3M
2022-03-18 25.40 26.60 25.25 25.58 1.1M
2022-03-17 25.42 26.36 25.42 25.65 1.2M
2022-03-16 25.45 26.14 24.14 25.34 1.2M
2022-03-15 26.07 26.70 25.00 25.29 1.4M
2022-03-14 27.05 27.12 26.06 26.08 1.0M
2022-03-11 26.51 27.12 25.92 27.11 0.9M
2022-03-10 26.83 27.22 26.35 26.99 1.3M
2022-03-09 26.53 26.99 25.16 26.31 2.1M
2022-03-08 27.69 28.03 26.09 26.21 2.0M
2022-03-07 27.49 28.85 27.49 27.89 1.4M
2022-03-04 29.49 29.68 28.12 28.23 1.2M
2022-03-03 30.40 30.69 29.39 29.49 1.4M
2022-03-02 29.67 30.19 28.89 30.15 1.5M
2022-03-01 28.85 29.99 28.55 29.69 1.7M
2022-02-28 28.78 29.53 27.75 28.86 1.0M
2022-02-25 28.46 29.64 28.45 29.05 1.0M
2022-02-24 29.35 29.69 28.26 28.46 1.6M
2022-02-23 28.42 30.25 27.90 29.70 2.0M
2022-02-22 29.07 29.29 27.09 28.15 2.0M
2022-02-21 27.96 29.14 27.78 29.01 1.6M
2022-02-18 27.83 28.69 27.32 27.92 2.7M
2022-02-17 28.15 30.00 28.15 28.35 2.7M
2022-02-16 28.80 29.67 28.44 28.65 1.3M
2022-02-15 28.85 32.63 28.62 28.90 1.0M
2022-02-14 28.04 30.30 28.04 29.73 1.5M
2022-02-11 29.67 29.67 28.25 28.69 1.2M
2022-02-10 30.39 30.73 29.25 29.69 1.0M
2022-02-09 30.75 30.99 30.08 30.71 1.0M
2022-02-08 30.46 30.75 29.37 30.59 1.3M
2022-02-07 30.76 31.52 29.53 30.46 2.0M
2022-01-28 30.83 31.72 29.75 30.25 2.7M
2022-01-27 32.22 32.22 28.86 30.68 1.7M
2022-01-26 31.44 32.30 30.79 31.85 1.2M
2022-01-25 32.52 32.98 31.15 31.35 1.5M
2022-01-24 32.76 33.19 31.55 32.46 1.4M
2022-01-21 34.14 34.39 32.69 32.69 2.0M
2022-01-20 37.00 37.58 33.77 34.00 2.5M
2022-01-19 37.82 37.82 35.92 36.99 1.3M
2022-01-18 38.03 38.81 36.51 37.00 1.8M
2022-01-17 36.24 38.33 35.02 38.08 2.5M
2022-01-14 33.19 36.42 33.19 36.32 2.2M
2022-01-13 37.60 37.60 35.08 35.78 2.4M
2022-01-12 37.24 37.81 36.29 37.37 1.9M
2022-01-11 38.45 38.62 36.17 36.65 2.8M
2022-01-10 37.76 39.22 36.76 38.64 2.8M
2022-01-07 39.78 39.78 37.34 37.97 4.7M
2022-01-06 40.82 40.85 39.23 39.80 3.2M
2022-01-05 41.40 41.52 39.65 40.77 2.9M
2022-01-04 42.22 43.08 40.62 41.39 2.5M