先惠技术

688155
🏛️ 中国 →
72.90
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
2021-12-31 114.00 116.00 113.19 114.00 0.3M
2021-12-30 114.66 116.56 112.41 113.18 0.5M
2021-12-29 110.60 116.58 110.60 115.53 0.6M
2021-12-28 106.69 114.07 106.69 114.00 0.7M
2021-12-27 108.00 109.88 105.00 106.17 0.7M
2021-12-24 115.39 116.77 108.00 109.78 0.7M
2021-12-23 115.50 115.50 111.12 114.00 0.4M
2021-12-22 110.80 114.44 110.80 113.94 0.4M
2021-12-21 111.61 115.00 109.08 110.61 0.5M
2021-12-20 113.10 115.65 110.17 111.30 0.6M
2021-12-17 114.43 118.00 112.52 113.11 0.8M
2021-12-16 118.00 118.43 112.55 114.10 0.8M
2021-12-15 119.65 120.89 117.20 117.26 0.6M
2021-12-14 128.36 128.36 118.95 119.65 0.8M
2021-12-13 132.40 132.40 123.98 124.52 0.8M
2021-12-10 117.98 128.29 117.51 126.66 1.2M
2021-12-09 122.50 122.83 118.00 118.70 0.6M
2021-12-08 120.00 123.68 118.04 122.50 0.7M
2021-12-07 125.01 127.05 116.32 118.55 1.6M
2021-12-06 136.39 136.39 124.05 124.82 1.2M
2021-12-03 126.89 136.50 126.89 133.65 1.3M
2021-12-02 129.06 130.98 125.00 127.85 0.8M
2021-12-01 130.00 133.62 127.40 131.50 1.7M
2021-11-30 125.39 132.00 123.01 128.60 2.1M
2021-11-29 122.00 125.09 119.19 122.99 0.7M
2021-11-26 121.98 125.35 120.66 123.98 0.7M
2021-11-25 120.50 123.48 118.20 121.99 0.7M
2021-11-24 125.36 125.53 120.49 120.98 0.7M
2021-11-23 117.01 125.93 117.01 125.53 1.5M
2021-11-22 115.50 121.17 115.10 120.38 1.3M
2021-11-19 110.43 117.98 109.00 115.79 1.2M
2021-11-18 115.09 115.09 109.20 111.50 0.8M
2021-11-17 105.98 114.26 105.38 112.20 1.4M
2021-11-16 107.66 108.30 104.32 105.39 0.9M
2021-11-15 108.60 110.28 103.72 108.68 1.1M
2021-11-12 105.81 109.13 104.06 108.60 0.8M
2021-11-11 103.84 110.45 103.84 105.68 1.3M
2021-11-10 100.77 104.97 100.15 103.62 0.8M
2021-11-09 102.80 104.38 100.77 102.28 0.6M
2021-11-08 100.57 104.14 99.00 102.00 0.8M
2021-11-05 98.58 102.80 97.75 100.45 0.9M
2021-11-04 95.25 99.86 95.25 98.58 0.9M
2021-11-03 97.01 97.50 93.21 95.25 0.9M
2021-11-02 100.00 103.53 95.66 97.02 2.3M
2021-11-01 114.00 114.00 99.33 101.99 2.9M
2021-10-29 117.50 124.50 116.02 124.12 0.7M
2021-10-28 119.28 120.50 115.01 118.20 0.5M
2021-10-27 118.58 122.33 117.30 120.04 0.6M
2021-10-26 129.16 129.16 117.76 118.90 0.7M
2021-10-25 113.90 123.75 113.72 122.08 0.7M
2021-10-22 124.77 124.90 113.51 115.00 1.2M
2021-10-21 127.26 127.49 123.00 124.71 0.5M
2021-10-20 128.13 130.50 125.00 128.09 0.6M
2021-10-19 124.99 130.99 123.98 127.39 0.7M
2021-10-18 121.17 125.55 119.23 124.48 0.6M
2021-10-15 120.50 122.95 115.16 121.00 0.7M
2021-10-14 114.20 120.66 113.04 118.35 0.5M
2021-10-13 112.33 113.60 109.03 113.04 0.3M
2021-10-12 111.16 115.20 108.55 110.81 0.5M
2021-10-11 118.57 118.57 110.33 111.98 0.7M
2021-10-08 117.30 120.93 116.65 118.55 0.5M
2021-09-30 114.31 116.97 109.95 116.20 0.5M
2021-09-29 111.74 117.58 109.75 110.85 0.7M
2021-09-28 111.23 120.77 111.23 112.97 1.2M
2021-09-27 123.26 123.26 115.00 115.86 0.7M
2021-09-24 117.85 121.87 117.16 119.88 0.4M
2021-09-23 117.54 124.99 117.08 118.00 0.5M
2021-09-22 120.00 126.00 118.35 122.44 0.5M
2021-09-17 123.28 125.23 118.00 120.73 0.9M
2021-09-16 126.51 132.88 120.10 120.90 1.5M
2021-09-15 122.80 130.00 120.00 129.00 1.5M
2021-09-14 117.18 127.30 115.80 120.72 1.7M
2021-09-13 112.58 115.77 110.47 114.77 0.9M
2021-09-10 115.20 116.87 108.30 111.44 1.0M
2021-09-09 112.98 116.16 111.11 115.00 0.7M
2021-09-08 124.20 124.90 113.01 114.89 1.3M
2021-09-07 122.18 126.51 119.24 124.20 0.6M
2021-09-06 116.80 121.96 115.77 121.48 0.5M
2021-09-03 122.80 122.80 114.97 118.09 1.0M
2021-09-02 123.00 124.53 120.32 122.80 0.9M
2021-09-01 127.01 127.45 119.05 123.00 0.9M
2021-08-31 138.00 140.67 124.75 125.45 1.5M
2021-08-30 145.03 147.00 137.11 137.59 1.2M
2021-08-27 143.60 153.90 138.26 145.00 1.9M
2021-08-26 140.10 145.00 136.82 137.98 0.9M
2021-08-25 139.68 144.00 137.20 142.66 0.7M
2021-08-24 141.00 144.23 137.03 138.72 0.8M
2021-08-23 134.00 144.76 133.14 141.00 0.9M
2021-08-20 130.55 137.00 128.90 132.90 0.7M
2021-08-19 125.34 135.36 124.71 132.90 0.7M
2021-08-18 125.25 131.83 122.33 127.88 1.1M
2021-08-17 126.50 129.84 123.50 126.00 1.0M
2021-08-16 135.16 137.11 123.33 125.16 1.5M
2021-08-13 149.08 154.99 139.80 140.81 2.0M
2021-08-12 141.82 145.66 131.70 137.50 1.5M
2021-08-11 147.17 147.17 136.76 141.65 1.1M
2021-08-10 145.00 153.28 142.43 142.43 1.4M
2021-08-09 151.88 158.86 143.11 146.32 1.6M
2021-08-06 133.63 155.28 132.03 155.28 2.2M
2021-08-05 125.20 130.19 120.32 129.40 1.2M
2021-08-04 115.27 124.98 115.00 124.69 0.8M
2021-08-03 127.25 130.96 113.62 115.96 1.2M
2021-08-02 125.71 134.00 124.60 128.11 0.9M
2021-07-30 122.45 129.00 120.51 124.60 1.1M
2021-07-29 121.00 124.80 112.69 122.00 1.5M
2021-07-28 120.26 125.52 115.00 118.20 0.7M
2021-07-27 119.87 128.00 119.56 120.30 1.4M
2021-07-26 120.04 127.03 114.34 118.89 1.1M
2021-07-23 130.66 139.00 122.02 122.83 1.2M
2021-07-22 129.01 135.58 126.10 129.10 0.9M
2021-07-21 120.00 131.33 120.00 129.07 0.9M
2021-07-20 129.46 129.46 121.00 124.62 1.1M
2021-07-19 130.22 133.48 124.99 129.66 1.2M
2021-07-16 141.60 145.95 129.80 131.00 1.0M
2021-07-15 137.55 146.57 133.60 141.59 1.0M
2021-07-14 140.00 144.44 132.51 139.60 1.2M
2021-07-13 139.52 148.44 136.63 137.98 1.7M
2021-07-12 126.88 143.00 126.01 136.31 1.9M
2021-07-09 130.61 130.61 118.42 123.39 1.1M
2021-07-08 127.00 134.73 124.48 130.84 0.9M
2021-07-07 123.42 130.99 120.00 126.60 1.1M
2021-07-06 128.15 134.44 120.08 125.70 1.5M
2021-07-05 122.49 129.84 121.85 128.01 0.8M
2021-07-02 118.29 125.50 115.71 121.35 0.9M
2021-07-01 118.00 125.30 117.00 119.00 1.0M
2021-06-30 116.30 122.00 114.10 119.10 1.1M
2021-06-29 116.00 118.00 111.69 116.50 0.9M
2021-06-28 104.45 116.90 104.00 113.88 1.2M
2021-06-25 104.39 105.75 100.03 103.35 1.0M
2021-06-24 103.92 106.20 101.00 104.28 0.6M
2021-06-23 102.50 105.87 100.23 104.51 0.8M
2021-06-22 102.50 103.56 98.17 103.28 0.8M
2021-06-21 96.80 102.68 93.50 102.10 1.3M
2021-06-18 90.80 97.50 89.49 96.15 1.2M
2021-06-17 87.58 91.68 86.11 90.97 0.5M
2021-06-16 95.98 96.00 86.70 88.55 1.1M
2021-06-15 94.00 97.00 91.00 95.50 1.7M
2021-06-11 85.80 94.00 85.64 92.45 1.2M
2021-06-10 84.31 87.20 84.02 86.15 0.4M
2021-06-09 86.88 88.80 84.31 84.80 0.6M
2021-06-08 85.22 88.44 84.61 86.00 0.5M
2021-06-07 86.18 89.63 84.91 85.82 0.6M
2021-06-04 87.86 89.83 85.31 86.70 0.6M
2021-06-03 89.66 91.16 87.21 87.50 0.5M
2021-06-02 91.80 91.80 88.60 88.87 0.5M
2021-06-01 89.98 94.49 87.21 91.86 1.0M
2021-05-31 86.02 93.10 84.15 89.30 1.1M
2021-05-28 81.01 89.51 81.00 85.95 0.7M
2021-05-27 80.33 81.78 79.75 80.63 0.2M
2021-05-26 82.00 82.65 79.72 80.50 0.2M
2021-05-25 78.01 81.89 78.01 80.97 0.4M
2021-05-24 74.94 80.78 74.10 79.36 0.6M
2021-05-21 77.90 78.88 74.88 74.94 0.8M
2021-05-20 78.81 79.80 77.38 77.90 0.3M
2021-05-19 78.06 80.50 75.63 79.13 0.7M
2021-05-18 81.78 81.78 77.91 78.15 0.5M
2021-05-17 80.00 84.54 80.00 81.08 0.4M
2021-05-14 80.06 84.33 79.16 83.62 0.4M
2021-05-13 80.51 83.00 79.52 80.06 0.3M
2021-05-12 83.97 85.09 81.51 82.01 0.4M
2021-05-11 85.30 86.65 80.46 84.50 0.6M
2021-05-10 88.28 88.50 84.67 85.30 0.4M
2021-05-07 93.00 95.95 87.19 87.20 0.8M
2021-05-06 88.41 89.99 86.50 89.45 0.4M
2021-04-30 82.98 90.00 82.98 88.25 0.7M
2021-04-29 84.70 85.00 82.56 84.35 0.2M
2021-04-28 82.27 85.46 81.50 83.56 0.4M
2021-04-27 80.80 83.18 78.41 83.16 0.4M
2021-04-26 79.80 83.52 77.60 81.38 0.5M
2021-04-23 80.98 81.20 79.15 80.30 0.2M
2021-04-22 81.00 82.44 80.29 81.05 0.2M
2021-04-21 81.40 82.56 79.53 81.36 0.2M
2021-04-20 82.99 84.60 80.53 80.92 0.5M
2021-04-19 78.90 82.80 78.22 82.06 0.5M
2021-04-16 78.50 80.50 77.13 78.90 0.4M
2021-04-15 75.08 79.88 75.08 79.88 0.4M
2021-04-14 81.00 81.00 77.14 77.95 0.4M
2021-04-13 76.63 79.96 76.12 79.50 0.3M
2021-04-12 79.52 82.38 76.60 77.17 0.7M
2021-04-09 75.80 80.88 74.58 79.49 0.7M
2021-04-08 76.70 78.95 75.98 75.98 0.3M
2021-04-07 78.60 78.60 75.81 76.56 0.4M
2021-04-06 79.00 79.30 76.51 78.65 0.4M
2021-04-02 79.89 81.00 78.06 78.41 0.3M
2021-04-01 79.89 80.33 77.61 78.95 0.4M
2021-03-31 80.99 81.73 77.50 77.70 0.6M
2021-03-30 81.97 83.34 79.32 81.10 0.5M
2021-03-29 83.30 86.80 78.70 80.75 0.7M
2021-03-26 80.08 84.34 80.08 83.30 0.4M
2021-03-25 82.99 84.39 80.51 81.26 0.7M
2021-03-24 90.32 90.32 83.01 83.25 0.7M
2021-03-23 89.56 93.17 86.13 87.32 0.8M
2021-03-22 87.88 93.01 87.88 89.16 0.4M
2021-03-19 91.08 93.50 87.78 88.87 0.7M
2021-03-18 92.01 94.49 89.09 94.40 0.6M
2021-03-17 88.11 94.78 87.68 92.65 0.4M
2021-03-16 91.52 94.68 89.52 89.90 0.4M
2021-03-15 96.50 96.50 91.18 93.01 0.5M
2021-03-12 93.17 97.02 92.91 94.70 0.6M
2021-03-11 88.77 95.41 87.06 94.22 0.8M
2021-03-10 88.02 90.94 82.80 88.34 0.9M
2021-03-09 90.25 93.70 85.30 88.07 1.2M
2021-03-08 92.09 97.50 89.20 91.25 1.0M
2021-03-05 89.68 94.51 87.82 90.87 0.7M
2021-03-04 88.66 89.53 84.00 88.00 1.0M
2021-03-03 91.30 91.30 86.53 89.60 0.9M
2021-03-02 89.11 92.75 85.30 91.70 1.0M
2021-03-01 82.18 91.77 82.18 87.00 1.1M
2021-02-26 84.43 87.00 80.00 84.54 1.3M
2021-02-25 91.56 93.84 78.83 86.63 1.8M
2021-02-24 90.18 94.00 88.04 91.59 1.0M
2021-02-23 94.02 97.88 90.55 92.02 0.9M
2021-02-22 97.33 101.57 94.50 95.95 1.0M
2021-02-19 86.00 101.58 83.00 99.12 2.0M
2021-02-18 89.90 94.24 84.98 86.40 1.4M
2021-02-10 89.80 93.99 88.59 90.50 0.6M
2021-02-09 89.50 92.99 83.25 91.27 0.8M
2021-02-08 91.80 94.19 87.25 87.88 0.6M
2021-02-05 93.10 99.66 91.17 91.17 0.8M
2021-02-04 100.04 100.20 93.15 95.00 1.1M
2021-02-03 97.41 104.47 97.00 98.98 1.3M
2021-02-02 89.29 95.95 88.45 93.89 1.1M
2021-02-01 87.04 92.99 87.04 90.11 1.3M
2021-01-29 88.00 89.62 82.60 85.51 1.3M
2021-01-28 97.34 99.00 83.50 85.50 1.9M
2021-01-27 92.26 97.80 89.00 95.00 1.7M
2021-01-26 88.88 96.66 87.89 89.40 2.6M
2021-01-25 75.00 86.76 75.00 86.76 3.5M
2021-01-22 75.00 75.00 68.50 72.30 1.8M
2021-01-21 76.50 76.95 72.80 75.40 1.0M
2021-01-20 71.49 78.09 70.87 76.68 2.0M
2021-01-19 63.67 72.00 63.67 71.44 2.0M
2021-01-18 62.81 64.68 62.32 63.66 0.8M
2021-01-15 60.70 65.60 58.64 62.85 1.1M
2021-01-14 63.20 63.20 59.56 60.79 1.6M
2021-01-13 59.68 60.46 56.54 58.41 0.9M
2021-01-12 59.81 60.97 58.04 59.67 0.6M
2021-01-11 62.91 62.91 58.60 61.20 0.7M
2021-01-08 63.99 63.99 60.10 61.68 0.9M
2021-01-07 67.00 67.90 62.98 63.25 1.0M
2021-01-06 70.08 70.80 67.70 68.10 0.9M
2021-01-05 74.00 74.01 69.10 70.88 1.4M
2021-01-04 75.00 78.00 71.82 73.50 1.8M