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
2023-12-29 54.05 56.00 54.01 55.63 0.4M
2023-12-28 54.00 55.51 53.65 54.45 0.4M
2023-12-27 53.00 54.55 53.00 54.12 0.3M
2023-12-26 54.80 55.75 53.32 53.55 0.5M
2023-12-25 55.50 56.46 55.01 55.15 0.3M
2023-12-22 55.81 56.24 55.17 55.52 0.4M
2023-12-21 54.93 56.68 54.55 55.82 0.4M
2023-12-20 55.32 55.99 54.79 55.11 0.5M
2023-12-19 56.60 57.02 55.00 55.40 0.8M
2023-12-18 57.00 58.13 56.18 57.00 0.7M
2023-12-15 57.86 57.86 56.62 56.90 0.4M
2023-12-14 57.89 58.28 57.00 57.21 0.6M
2023-12-13 56.70 59.88 55.90 58.36 1.2M
2023-12-12 57.49 57.98 55.98 56.74 0.7M
2023-12-11 58.61 58.61 56.90 57.49 0.9M
2023-12-08 59.90 61.00 57.52 58.00 1.5M
2023-12-07 61.00 61.99 58.28 59.95 1.9M
2023-12-06 57.36 62.35 57.36 61.44 2.5M
2023-12-05 58.11 59.98 57.10 57.63 1.3M
2023-12-04 56.93 60.49 56.64 58.52 1.9M
2023-12-01 58.00 58.81 55.66 56.40 1.4M
2023-11-30 59.10 59.80 56.19 58.40 2.5M
2023-11-29 55.84 61.00 55.84 59.10 3.9M
2023-11-28 51.79 57.75 51.79 55.29 2.4M
2023-11-27 50.88 52.67 50.31 52.30 0.6M
2023-11-24 52.90 52.90 50.35 51.17 0.7M
2023-11-23 49.59 53.35 49.14 52.88 1.5M
2023-11-22 49.40 49.69 49.07 49.39 0.4M
2023-11-21 48.99 49.80 48.51 49.46 0.6M
2023-11-20 48.28 49.20 47.74 48.99 0.6M
2023-11-17 46.91 48.77 46.79 48.28 0.5M
2023-11-16 47.92 48.29 47.40 47.47 0.5M
2023-11-15 46.82 48.12 46.82 47.93 0.5M
2023-11-14 47.37 47.39 46.21 46.72 0.4M
2023-11-13 46.85 47.40 46.65 47.37 0.3M
2023-11-10 47.47 47.65 46.66 46.82 0.1M
2023-11-09 47.40 47.86 46.84 46.93 0.3M
2023-11-08 47.60 47.85 46.91 47.40 0.4M
2023-11-07 47.46 47.92 46.82 47.31 0.3M
2023-11-06 46.79 48.10 46.77 47.39 0.5M
2023-11-03 46.48 47.15 46.01 46.79 0.7M
2023-11-02 47.67 48.10 45.90 46.00 0.7M
2023-11-01 49.10 49.16 47.38 47.68 0.7M
2023-10-31 49.32 49.89 48.41 49.12 0.6M
2023-10-30 48.81 49.56 48.39 49.09 0.6M
2023-10-27 47.50 49.65 46.56 48.97 1.1M
2023-10-26 46.72 48.03 45.71 47.56 0.8M
2023-10-25 46.99 47.55 45.41 47.20 1.1M
2023-10-24 41.80 46.55 40.66 46.50 1.4M
2023-10-23 43.93 43.97 40.88 41.20 0.8M
2023-10-20 42.38 45.78 42.04 44.37 1.5M
2023-10-19 42.50 42.71 41.73 41.75 0.2M
2023-10-18 42.45 42.45 41.61 42.16 0.2M
2023-10-17 43.00 43.08 42.10 42.45 0.2M
2023-10-16 44.02 44.35 42.58 42.96 0.3M
2023-10-13 43.98 44.20 43.25 44.00 0.3M
2023-10-12 43.33 44.00 42.55 43.89 0.3M
2023-10-11 42.96 43.95 42.24 43.77 0.5M
2023-10-10 42.76 43.58 42.36 42.46 0.4M
2023-10-09 44.50 44.50 42.25 42.33 0.7M
2023-09-28 45.46 46.00 44.31 44.50 0.4M
2023-09-27 44.86 46.42 44.25 45.20 0.6M
2023-09-26 44.00 44.86 43.18 44.75 0.4M
2023-09-25 43.95 44.15 42.85 43.20 0.2M
2023-09-22 42.77 43.79 42.04 43.78 0.3M
2023-09-21 43.00 43.37 42.18 42.33 0.3M
2023-09-20 44.31 44.35 42.56 43.19 0.3M
2023-09-19 45.30 45.30 43.54 43.95 0.3M
2023-09-18 43.25 45.72 42.61 45.21 0.5M
2023-09-15 43.08 43.66 42.56 43.25 0.3M
2023-09-14 44.33 44.33 42.80 43.08 0.2M
2023-09-13 45.31 45.31 43.60 43.86 0.3M
2023-09-12 45.15 45.78 44.81 45.37 0.2M
2023-09-11 44.44 45.68 43.61 45.43 0.3M
2023-09-08 44.18 44.50 43.53 44.39 0.2M
2023-09-07 45.05 45.50 43.76 43.77 0.3M
2023-09-06 45.54 45.60 44.90 45.52 0.3M
2023-09-05 45.13 45.93 45.13 45.54 0.3M
2023-09-04 45.77 46.76 45.03 45.27 0.3M
2023-09-01 45.84 46.50 45.11 45.60 0.6M
2023-08-31 46.73 46.73 45.09 45.71 0.4M
2023-08-30 46.55 47.75 45.30 46.46 0.7M
2023-08-29 42.70 45.62 42.70 45.39 0.5M
2023-08-28 45.60 46.20 42.77 43.28 0.4M
2023-08-25 42.82 43.70 42.12 42.38 0.3M
2023-08-24 43.16 43.62 42.24 43.15 0.3M
2023-08-23 44.53 44.53 42.41 42.49 0.4M
2023-08-22 44.27 45.11 43.04 44.26 0.4M
2023-08-21 45.10 45.68 44.01 44.08 0.2M
2023-08-18 45.66 46.11 45.06 45.06 0.2M
2023-08-17 44.61 45.70 44.41 45.13 0.2M
2023-08-16 45.23 46.64 44.73 45.01 0.3M
2023-08-15 45.96 46.96 44.83 45.23 0.4M
2023-08-14 46.32 46.94 45.71 45.96 0.4M
2023-08-11 48.02 48.50 46.78 46.78 0.3M
2023-08-10 47.55 48.37 47.55 47.99 0.1M
2023-08-09 47.65 48.13 47.30 47.58 0.1M
2023-08-08 48.55 48.55 47.50 47.74 0.2M
2023-08-07 48.35 48.65 48.13 48.32 0.1M
2023-08-04 48.50 49.17 48.18 48.35 0.2M
2023-08-03 48.65 48.65 48.20 48.34 0.2M
2023-08-02 48.68 49.27 48.60 48.75 0.2M
2023-08-01 47.88 49.09 47.88 48.68 0.3M
2023-07-31 48.68 48.96 48.07 48.39 0.3M
2023-07-28 47.37 48.48 46.80 48.26 0.3M
2023-07-27 47.36 47.96 47.05 47.39 0.2M
2023-07-26 47.71 48.59 47.10 47.37 0.2M
2023-07-25 47.56 48.18 47.31 47.99 0.2M
2023-07-24 47.80 48.12 47.02 47.23 0.5M
2023-07-21 48.54 48.85 47.71 48.19 0.4M
2023-07-20 49.57 49.99 48.75 48.83 0.3M
2023-07-19 50.50 50.90 49.00 49.45 0.4M
2023-07-18 50.00 51.35 49.83 50.25 0.3M
2023-07-17 51.20 51.87 50.10 50.25 0.4M
2023-07-14 53.68 53.88 50.80 51.02 1.2M
2023-07-13 54.16 54.80 53.52 53.86 0.3M
2023-07-12 54.56 55.46 53.98 54.27 0.3M
2023-07-11 54.29 54.79 53.18 54.70 0.3M
2023-07-10 54.75 55.10 53.58 53.92 0.4M
2023-07-07 55.39 56.05 54.46 54.75 0.4M
2023-07-06 55.92 56.29 54.88 56.05 0.6M
2023-07-05 55.00 57.61 54.23 55.54 0.9M
2023-07-04 53.85 55.63 53.08 55.14 0.7M
2023-07-03 55.88 56.00 53.00 53.50 1.3M
2023-06-30 54.11 54.59 53.19 54.26 0.7M
2023-06-29 49.74 55.77 49.27 54.45 1.8M
2023-06-28 49.45 49.84 47.91 49.79 0.3M
2023-06-27 49.00 49.95 48.84 49.35 0.3M
2023-06-26 49.40 50.48 49.09 49.18 0.4M
2023-06-21 50.95 50.95 48.71 49.04 0.4M
2023-06-20 50.25 51.47 50.09 50.26 0.6M
2023-06-19 50.88 51.98 50.00 50.07 0.6M
2023-06-16 50.89 51.48 49.50 49.99 0.5M
2023-06-15 51.96 52.28 50.60 50.93 0.5M
2023-06-14 51.85 52.35 51.38 51.65 0.2M
2023-06-13 51.46 51.96 50.52 51.85 0.2M
2023-06-12 51.69 51.81 50.10 51.45 0.2M
2023-06-09 51.49 51.54 49.61 51.10 0.5M
2023-06-08 52.90 53.18 51.11 51.67 0.4M
2023-06-07 51.99 54.80 51.26 52.83 1.0M
2023-06-06 52.56 52.56 50.50 50.92 0.3M
2023-06-05 52.42 53.50 51.08 52.59 0.3M
2023-06-02 51.13 52.75 50.40 52.20 0.3M
2023-06-01 50.94 51.54 50.19 50.80 0.2M
2023-05-31 50.90 52.13 50.34 50.58 0.2M
2023-05-30 51.45 52.58 51.00 51.80 0.2M
2023-05-29 53.79 53.79 51.31 51.70 0.2M
2023-05-26 53.33 53.53 52.38 52.65 0.2M
2023-05-25 51.06 53.49 51.06 53.01 0.4M
2023-05-24 50.73 52.17 50.21 51.84 0.2M
2023-05-23 50.70 51.96 50.58 51.77 0.2M
2023-05-22 50.60 51.20 49.28 50.70 0.3M
2023-05-19 50.33 50.62 49.58 50.29 0.1M
2023-05-18 50.77 50.77 49.83 50.24 0.2M
2023-05-17 51.16 51.16 50.00 50.34 0.2M
2023-05-16 51.20 51.20 50.00 50.84 0.3M
2023-05-15 49.56 51.38 49.49 50.92 0.2M
2023-05-12 49.89 50.31 49.06 49.81 0.2M
2023-05-11 47.99 50.10 47.99 49.63 0.4M
2023-05-10 46.90 48.52 46.90 47.92 0.2M
2023-05-09 49.53 49.53 47.00 47.00 0.4M
2023-05-08 49.14 50.08 49.01 49.17 0.2M
2023-05-05 50.85 51.18 47.01 49.70 1.0M
2023-05-04 52.32 52.58 49.65 50.83 1.0M
2023-04-28 51.58 52.34 50.26 51.72 0.4M
2023-04-27 52.05 52.55 50.20 51.30 0.3M
2023-04-26 50.93 52.51 50.01 51.85 0.4M
2023-04-25 53.53 53.98 50.34 51.50 0.6M
2023-04-24 54.80 54.80 52.60 53.53 0.4M
2023-04-21 55.30 56.60 54.29 54.75 0.4M
2023-04-20 56.56 56.85 55.22 55.58 0.4M
2023-04-19 57.21 57.21 55.88 56.56 0.4M
2023-04-18 58.00 58.00 56.36 57.24 0.4M
2023-04-17 55.80 58.75 55.40 57.60 1.2M
2023-04-14 54.00 55.90 54.00 55.08 0.5M
2023-04-13 55.37 55.38 53.68 54.00 0.5M
2023-04-12 55.62 55.89 54.69 55.30 0.4M
2023-04-11 56.93 57.57 54.89 55.75 0.5M
2023-04-10 56.56 57.80 55.88 56.93 0.5M
2023-04-07 55.54 57.30 54.76 56.46 0.6M
2023-04-06 54.49 55.75 54.26 55.02 0.6M
2023-04-04 55.93 55.93 53.00 55.01 1.1M
2023-04-03 57.99 57.99 55.41 55.93 0.9M
2023-03-31 54.35 58.49 54.02 57.28 1.6M
2023-03-30 54.14 54.54 53.50 54.40 0.3M
2023-03-29 54.85 55.05 54.11 54.31 0.3M
2023-03-28 55.00 55.60 54.19 54.85 0.5M
2023-03-27 55.28 55.28 53.56 54.70 0.6M
2023-03-24 54.74 55.48 54.06 54.73 0.5M
2023-03-23 55.84 56.20 54.60 54.74 0.5M
2023-03-22 56.40 56.78 55.41 55.83 0.5M
2023-03-21 54.97 56.37 53.77 56.34 1.0M
2023-03-20 54.20 55.90 53.50 55.12 1.1M
2023-03-17 53.62 54.58 52.60 53.99 0.7M
2023-03-16 53.67 54.50 52.69 53.08 0.8M
2023-03-15 51.66 55.95 51.66 53.99 1.8M
2023-03-14 51.37 52.17 50.39 51.64 0.6M
2023-03-13 51.78 52.00 50.27 51.37 1.0M
2023-03-10 52.73 52.88 51.05 51.86 0.7M
2023-03-09 51.95 53.41 51.93 52.55 0.4M
2023-03-08 52.08 52.63 51.62 51.95 0.6M
2023-03-07 57.88 57.88 52.28 52.49 1.1M
2023-03-06 53.15 54.78 53.03 53.42 0.4M
2023-03-03 54.64 54.83 52.81 53.16 0.4M
2023-03-02 55.49 55.98 53.60 54.18 0.4M
2023-03-01 55.55 55.73 54.30 55.48 0.3M
2023-02-28 54.28 55.20 54.05 55.20 0.3M
2023-02-27 55.85 55.99 54.00 54.10 0.3M
2023-02-24 56.68 56.69 55.03 55.54 0.4M
2023-02-23 55.81 56.72 55.59 56.15 0.3M
2023-02-22 55.96 56.77 55.31 55.68 0.2M
2023-02-21 55.57 56.75 55.33 55.84 0.3M
2023-02-20 56.57 56.58 55.15 55.60 0.5M
2023-02-17 58.00 58.26 56.34 56.78 0.5M
2023-02-16 60.72 60.72 57.07 57.64 0.6M
2023-02-15 59.60 60.66 59.41 60.31 0.3M
2023-02-14 60.56 61.19 58.92 59.40 0.5M
2023-02-13 60.66 61.51 60.06 60.50 0.5M
2023-02-10 63.18 63.18 60.37 60.66 0.4M
2023-02-09 60.40 62.18 60.00 61.78 0.3M
2023-02-08 61.98 63.98 60.85 61.17 0.6M
2023-02-07 60.30 62.30 59.82 62.26 0.5M
2023-02-06 60.69 61.25 59.61 60.29 0.6M
2023-02-03 59.47 61.50 59.12 60.05 0.6M
2023-02-02 59.52 61.94 59.48 59.82 0.6M
2023-02-01 57.54 59.74 57.54 59.70 0.7M
2023-01-31 56.73 58.04 56.00 57.46 0.5M
2023-01-30 57.19 58.98 56.51 56.95 0.6M
2023-01-20 57.39 58.21 56.41 56.61 0.5M
2023-01-19 57.03 57.40 56.32 57.20 0.3M
2023-01-18 56.97 57.66 56.62 56.92 0.2M
2023-01-17 56.96 58.48 56.61 56.95 0.5M
2023-01-16 55.08 57.35 55.08 56.69 0.5M
2023-01-13 55.87 56.95 54.75 55.36 0.4M
2023-01-12 56.16 56.35 54.95 55.23 0.2M
2023-01-11 56.33 56.75 55.14 55.26 0.3M
2023-01-10 56.35 56.60 55.10 56.25 0.3M
2023-01-09 56.33 57.28 55.32 55.96 0.4M
2023-01-06 54.96 57.20 54.14 55.39 0.6M
2023-01-05 54.02 55.42 53.34 54.95 0.5M
2023-01-04 55.98 55.98 53.75 54.02 0.5M
2023-01-03 52.22 55.76 52.18 55.50 0.6M