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
2022-12-30 53.63 54.69 52.29 52.29 0.5M
2022-12-29 53.85 54.98 53.60 53.76 0.3M
2022-12-28 55.69 55.74 54.15 54.28 0.3M
2022-12-27 55.24 58.48 54.34 55.87 0.7M
2022-12-26 50.51 54.75 50.51 54.71 0.7M
2022-12-23 53.13 53.13 51.11 51.79 0.4M
2022-12-22 54.23 54.68 52.01 52.38 0.4M
2022-12-21 55.85 55.85 53.81 53.93 0.4M
2022-12-20 54.77 56.50 54.13 55.90 0.4M
2022-12-19 55.32 56.75 54.97 55.00 0.5M
2022-12-16 57.91 59.44 56.07 56.33 0.5M
2022-12-15 56.56 58.96 55.27 58.88 0.7M
2022-12-14 57.82 58.73 56.33 56.48 0.5M
2022-12-13 59.85 60.48 57.60 57.82 0.6M
2022-12-12 60.93 61.97 59.69 59.75 0.5M
2022-12-09 62.26 62.79 60.70 60.88 0.4M
2022-12-08 61.88 63.49 61.88 62.22 0.4M
2022-12-07 62.00 63.80 61.50 62.71 0.8M
2022-12-06 61.35 62.48 60.86 61.48 0.5M
2022-12-05 61.89 62.39 60.15 61.08 0.5M
2022-12-02 61.07 62.93 60.32 61.66 0.5M
2022-12-01 60.97 61.53 59.80 61.30 0.8M
2022-11-30 59.46 59.95 58.72 59.05 0.3M
2022-11-29 59.12 60.31 58.90 59.16 0.5M
2022-11-28 59.06 60.20 58.58 59.12 0.4M
2022-11-25 62.08 62.22 59.81 59.96 0.4M
2022-11-24 62.56 62.98 61.17 61.93 0.4M
2022-11-23 62.55 62.87 60.57 61.82 0.4M
2022-11-22 65.00 65.00 62.26 62.55 0.4M
2022-11-21 62.50 64.66 60.99 64.55 0.4M
2022-11-18 66.44 66.44 63.16 63.36 0.7M
2022-11-17 68.60 69.00 63.67 65.96 1.1M
2022-11-16 66.79 67.67 65.50 66.39 0.7M
2022-11-15 64.38 66.30 63.63 66.24 0.8M
2022-11-14 65.50 66.85 64.38 64.38 0.6M
2022-11-11 67.95 68.00 65.05 65.31 0.7M
2022-11-10 67.88 68.48 65.18 65.65 0.7M
2022-11-09 68.22 68.97 66.85 67.92 0.7M
2022-11-08 70.49 70.49 67.23 68.07 0.6M
2022-11-07 70.55 71.50 68.80 69.65 0.7M
2022-11-04 67.00 71.66 67.00 71.09 1.0M
2022-11-03 67.02 69.49 66.66 68.55 1.0M
2022-11-02 64.38 68.35 64.38 67.00 0.9M
2022-11-01 64.82 67.12 64.35 65.40 0.8M
2022-10-31 59.00 66.25 59.00 64.70 1.2M
2022-10-28 63.39 63.76 59.57 60.88 0.8M
2022-10-27 65.24 67.60 62.61 63.47 0.8M
2022-10-26 63.88 66.00 62.80 65.42 0.6M
2022-10-25 63.84 65.43 62.36 63.80 0.5M
2022-10-24 67.20 68.42 63.85 65.00 0.6M
2022-10-21 64.53 67.24 63.64 67.00 0.7M
2022-10-20 65.96 66.18 62.88 64.51 0.6M
2022-10-19 67.50 68.57 65.12 65.94 0.8M
2022-10-18 65.95 68.25 64.14 67.87 1.0M
2022-10-17 65.01 67.10 64.01 65.68 0.5M
2022-10-14 65.51 65.95 63.18 65.56 0.7M
2022-10-13 63.60 65.99 63.35 64.46 0.6M
2022-10-12 61.98 63.88 60.38 63.60 0.8M
2022-10-11 61.44 62.80 60.60 61.34 0.5M
2022-10-10 66.00 66.00 60.65 61.00 0.7M
2022-09-30 68.17 68.50 64.00 64.90 0.8M
2022-09-29 68.76 69.26 66.06 68.34 0.5M
2022-09-28 70.42 72.00 67.55 68.61 0.6M
2022-09-27 70.37 71.65 68.11 70.30 0.5M
2022-09-26 69.00 72.68 68.74 69.59 0.9M
2022-09-23 72.23 72.80 69.02 69.30 0.5M
2022-09-22 70.03 74.20 69.95 72.23 0.6M
2022-09-21 71.56 72.35 69.17 71.58 0.5M
2022-09-20 71.51 73.48 70.33 72.14 0.5M
2022-09-19 71.33 72.68 69.54 71.51 0.6M
2022-09-16 73.99 73.99 69.10 71.33 1.1M
2022-09-15 77.30 78.03 71.34 75.00 1.4M
2022-09-14 75.10 79.04 74.50 77.28 1.3M
2022-09-13 76.00 77.28 74.00 76.72 0.9M
2022-09-09 75.33 75.80 73.38 75.42 0.7M
2022-09-08 79.19 79.28 74.93 75.98 0.9M
2022-09-07 77.35 79.61 76.21 78.54 1.0M
2022-09-06 77.98 79.50 75.22 77.63 1.3M
2022-09-05 80.15 80.40 77.19 78.34 0.8M
2022-09-02 77.75 81.28 75.13 80.50 1.3M
2022-09-01 78.60 79.12 76.80 77.73 1.2M
2022-08-31 81.23 83.50 77.52 79.00 3.1M
2022-08-30 85.90 86.36 82.23 85.00 1.9M
2022-08-29 92.88 94.27 85.10 85.50 2.7M
2022-08-26 98.76 101.00 93.38 94.78 1.9M
2022-08-25 105.44 106.80 96.45 99.00 1.1M
2022-08-24 112.51 118.64 104.00 104.51 0.9M
2022-08-23 114.39 118.10 111.20 112.06 0.6M
2022-08-22 114.09 115.20 109.05 113.90 0.6M
2022-08-19 124.80 124.80 111.11 113.08 0.7M
2022-08-18 117.00 126.99 117.00 121.55 0.8M
2022-08-17 122.58 126.51 119.70 120.12 0.7M
2022-08-16 114.33 122.86 114.33 119.70 0.6M
2022-08-15 115.08 117.86 113.06 116.37 0.4M
2022-08-12 118.84 119.50 115.00 115.49 0.4M
2022-08-11 120.16 120.88 116.50 118.83 0.6M
2022-08-10 115.51 118.86 114.99 116.36 0.4M
2022-08-09 118.31 119.79 115.00 116.27 0.4M
2022-08-08 108.02 118.79 106.69 117.79 1.1M
2022-08-05 107.21 113.66 107.21 108.02 0.4M
2022-08-04 111.73 113.31 105.99 108.85 0.7M
2022-08-03 121.00 122.92 110.00 111.04 0.8M
2022-08-02 122.07 124.00 117.00 120.00 0.6M
2022-08-01 117.70 125.50 115.52 124.18 0.7M
2022-07-29 120.80 122.28 116.63 118.33 0.5M
2022-07-28 119.80 122.34 117.17 120.06 0.4M
2022-07-27 115.72 120.10 114.88 119.76 0.3M
2022-07-26 115.80 117.96 112.60 116.88 0.4M
2022-07-25 118.81 118.81 113.68 115.06 0.4M
2022-07-22 120.35 122.78 117.09 117.87 0.5M
2022-07-21 123.46 126.67 120.11 122.00 0.6M
2022-07-20 123.24 124.20 120.00 121.99 0.5M
2022-07-19 123.51 126.80 121.00 122.00 0.6M
2022-07-18 123.96 126.87 120.80 123.66 0.6M
2022-07-15 123.96 128.00 121.01 122.45 1.3M
2022-07-14 107.00 128.00 107.00 124.10 1.4M
2022-07-13 105.80 109.46 103.80 107.63 0.4M
2022-07-12 111.88 112.87 105.75 105.80 0.5M
2022-07-11 112.39 115.40 109.54 111.68 0.7M
2022-07-08 115.71 119.88 114.88 115.52 1.5M
2022-07-07 105.04 117.88 104.60 115.67 1.3M
2022-07-06 105.00 108.40 104.16 105.04 0.6M
2022-07-05 111.00 111.00 103.28 105.26 0.7M
2022-07-04 109.34 110.53 104.50 107.66 0.9M
2022-07-01 104.70 107.50 103.01 106.20 0.6M
2022-06-30 104.90 106.50 102.09 104.20 0.7M
2022-06-29 111.80 111.80 104.28 104.28 0.6M
2022-06-28 111.10 111.46 104.60 109.04 1.0M
2022-06-27 115.00 115.00 108.20 110.70 0.9M
2022-06-24 115.99 118.00 112.00 113.99 1.6M
2022-06-23 106.81 114.00 103.15 112.99 1.7M
2022-06-22 106.87 106.87 102.88 104.10 0.8M
2022-06-21 109.10 112.00 103.60 105.60 1.7M
2022-06-20 110.40 112.84 104.57 111.38 3.4M
2022-06-17 98.00 110.40 98.00 110.40 3.3M
2022-06-16 90.31 94.98 90.09 91.90 0.5M
2022-06-15 91.80 95.29 90.08 91.93 0.6M
2022-06-14 92.10 93.98 88.59 91.80 0.6M
2022-06-13 88.00 92.79 87.02 91.53 0.6M
2022-06-10 84.09 89.50 84.00 88.59 0.6M
2022-06-09 88.17 89.35 84.20 84.20 0.3M
2022-06-08 89.19 91.81 86.69 88.28 0.4M
2022-06-07 91.46 95.40 88.88 91.01 0.6M
2022-06-06 89.73 95.50 88.90 93.79 0.6M
2022-06-02 84.12 90.38 84.12 90.00 0.5M
2022-06-01 83.57 87.48 82.08 85.77 0.4M
2022-05-31 81.80 84.48 79.56 83.57 0.4M
2022-05-30 82.96 82.96 79.01 82.45 0.3M
2022-05-27 81.00 85.66 80.13 81.77 0.5M
2022-05-26 79.71 82.00 77.00 80.97 0.3M
2022-05-25 79.65 81.18 77.52 78.53 0.4M
2022-05-24 87.00 87.29 79.01 79.65 0.8M
2022-05-23 90.50 91.00 84.00 86.38 1.1M
2022-05-20 82.00 87.29 80.22 84.97 0.6M
2022-05-19 77.53 82.50 77.50 82.40 0.4M
2022-05-18 80.57 81.10 78.55 79.60 0.4M
2022-05-17 79.81 82.63 79.41 80.60 0.2M
2022-05-16 80.86 82.50 79.30 80.27 0.2M
2022-05-13 83.00 83.45 80.13 80.86 0.2M
2022-05-12 79.50 82.88 78.75 81.66 0.3M
2022-05-11 78.00 81.88 75.80 79.80 0.4M
2022-05-10 73.21 77.00 72.00 76.20 0.3M
2022-05-09 75.47 77.17 73.12 73.92 0.2M
2022-05-06 74.26 75.81 72.00 73.92 0.3M
2022-05-05 72.00 79.99 71.60 75.89 0.4M
2022-04-29 72.33 73.30 68.52 73.30 0.4M
2022-04-28 71.74 73.36 70.50 71.30 0.4M
2022-04-27 65.07 73.25 63.88 72.09 0.7M
2022-04-26 71.50 72.74 67.22 68.41 0.5M
2022-04-25 78.03 78.03 68.63 71.50 0.8M
2022-04-22 84.11 85.64 79.17 79.17 0.4M
2022-04-21 85.89 87.21 83.30 85.00 0.4M
2022-04-20 86.10 88.33 86.10 87.20 0.2M
2022-04-19 87.78 88.92 86.05 88.36 0.3M
2022-04-18 85.98 90.48 84.30 87.70 0.4M
2022-04-15 83.53 88.55 81.02 87.20 0.6M
2022-04-14 82.80 84.28 80.87 83.53 0.3M
2022-04-13 82.65 86.52 78.06 82.80 0.5M
2022-04-12 81.57 84.75 80.81 82.65 0.5M
2022-04-11 88.00 88.00 81.16 81.56 0.4M
2022-04-08 88.00 89.72 85.10 86.70 0.5M
2022-04-07 90.98 90.98 86.29 86.43 0.3M
2022-04-06 91.31 92.95 87.00 89.64 0.6M
2022-04-01 94.31 94.31 89.75 91.31 0.5M
2022-03-31 98.00 98.00 92.01 93.28 0.5M
2022-03-30 93.00 98.06 93.00 97.40 0.6M
2022-03-29 99.95 100.00 91.00 93.17 1.4M
2022-03-28 108.38 108.53 99.11 99.90 1.0M
2022-03-25 113.98 114.50 108.31 109.00 0.3M
2022-03-24 114.28 115.40 112.33 112.99 0.2M
2022-03-23 116.80 117.00 114.00 116.70 0.4M
2022-03-22 115.95 117.79 115.05 115.21 0.2M
2022-03-21 111.30 118.01 111.30 116.43 0.5M
2022-03-18 114.28 114.28 110.29 110.67 0.2M
2022-03-17 109.99 116.45 109.26 113.39 0.5M
2022-03-16 105.99 108.88 102.03 108.60 0.4M
2022-03-15 106.00 108.00 102.00 103.79 0.3M
2022-03-14 108.98 108.98 106.03 106.03 0.2M
2022-03-11 110.00 110.99 104.00 110.19 0.5M
2022-03-10 111.99 114.38 110.01 111.00 0.4M
2022-03-09 110.90 112.00 103.07 108.51 0.4M
2022-03-08 112.18 115.28 109.07 109.80 0.5M
2022-03-07 112.88 114.93 111.44 113.50 0.3M
2022-03-04 113.99 115.88 111.88 113.71 0.4M
2022-03-03 121.00 121.47 113.70 114.21 0.7M
2022-03-02 123.00 123.47 118.77 120.30 0.6M
2022-03-01 118.37 124.94 115.38 124.75 1.0M
2022-02-28 117.72 118.74 115.30 118.36 0.7M
2022-02-25 118.40 121.21 117.83 118.96 0.5M
2022-02-24 119.18 121.86 114.56 116.24 0.6M
2022-02-23 113.16 121.50 112.86 120.68 0.8M
2022-02-22 115.15 115.99 112.00 112.80 0.4M
2022-02-21 121.31 121.31 115.02 116.20 0.7M
2022-02-18 123.13 123.13 117.61 119.86 0.5M
2022-02-17 119.91 125.70 119.00 123.18 0.5M
2022-02-16 124.11 126.88 121.30 122.66 0.7M
2022-02-15 120.47 126.69 119.51 126.00 0.9M
2022-02-14 117.09 122.99 115.00 120.50 0.9M
2022-02-11 118.79 122.50 114.23 117.80 1.0M
2022-02-10 111.83 123.98 111.83 118.79 1.3M
2022-02-09 108.82 112.31 107.99 111.70 0.4M
2022-02-08 110.25 110.40 106.01 108.82 0.5M
2022-02-07 116.56 117.73 108.00 109.10 0.9M
2022-01-28 113.14 117.48 112.23 114.60 0.5M
2022-01-27 119.28 124.21 112.74 113.97 0.6M
2022-01-26 123.00 124.00 117.45 120.35 0.6M
2022-01-25 124.00 124.36 119.99 123.20 0.7M
2022-01-24 118.67 123.44 115.68 122.28 0.7M
2022-01-21 117.49 119.49 114.28 117.60 0.3M
2022-01-20 117.09 118.38 114.09 116.42 0.6M
2022-01-19 117.47 122.00 113.81 117.50 0.9M
2022-01-18 118.03 119.33 113.01 113.81 0.8M
2022-01-17 118.99 120.69 117.50 118.54 0.6M
2022-01-14 115.01 121.46 111.18 119.00 0.8M
2022-01-13 115.01 118.80 114.69 115.51 0.4M
2022-01-12 113.83 116.66 113.04 115.99 0.4M
2022-01-11 113.88 116.26 112.11 114.41 0.4M
2022-01-10 108.78 114.41 106.38 113.98 0.6M
2022-01-07 111.00 112.77 107.80 108.90 0.5M
2022-01-06 111.06 113.28 107.08 110.59 0.5M
2022-01-05 115.26 117.76 110.35 110.72 1.0M
2022-01-04 115.31 117.00 108.57 115.38 0.7M