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
2024-12-31 40.00 40.00 37.83 37.94 1.6M
2024-12-30 38.82 40.40 38.61 39.71 2.6M
2024-12-27 38.68 39.66 38.48 38.97 1.4M
2024-12-26 38.11 38.98 38.07 38.66 1.2M
2024-12-25 39.41 39.77 37.83 38.49 1.6M
2024-12-24 39.50 40.50 38.82 39.33 1.7M
2024-12-23 40.21 40.42 39.56 39.58 1.4M
2024-12-20 39.90 40.95 39.60 40.26 1.3M
2024-12-19 38.73 39.86 38.66 39.79 1.3M
2024-12-18 39.80 39.92 39.12 39.51 1.0M
2024-12-17 40.50 40.78 39.30 39.36 1.4M
2024-12-16 41.23 41.25 40.30 40.50 1.4M
2024-12-13 42.59 42.59 41.24 41.25 2.0M
2024-12-12 42.78 42.92 41.95 42.62 1.8M
2024-12-11 43.10 43.15 42.31 42.82 2.0M
2024-12-10 44.08 44.48 42.77 42.82 3.5M
2024-12-09 42.28 43.77 42.02 43.05 2.3M
2024-12-06 42.65 42.65 41.37 42.35 1.8M
2024-12-05 41.25 42.33 41.05 42.03 1.6M
2024-12-04 42.05 42.48 40.90 41.24 1.8M
2024-12-03 43.00 43.00 42.05 42.21 1.7M
2024-12-02 41.97 43.19 41.50 42.64 2.8M
2024-11-29 41.41 42.48 40.50 41.97 2.8M
2024-11-28 41.90 42.09 40.88 41.38 1.8M
2024-11-27 41.62 41.86 39.89 41.86 2.1M
2024-11-26 43.85 43.85 41.32 41.54 2.8M
2024-11-25 43.58 43.98 42.60 43.74 2.6M
2024-11-22 45.00 45.26 42.80 43.20 3.5M
2024-11-21 45.21 46.27 44.06 44.60 3.8M
2024-11-20 45.00 45.79 44.38 45.27 4.7M
2024-11-19 43.91 44.50 42.05 44.27 3.2M
2024-11-18 43.92 44.58 42.48 43.10 3.5M
2024-11-15 44.56 45.00 43.06 43.06 3.5M
2024-11-14 47.39 47.66 44.52 44.76 4.9M
2024-11-13 45.00 46.58 43.68 46.30 6.0M
2024-11-12 49.00 49.08 44.54 44.99 7.9M
2024-11-11 41.75 49.56 41.69 47.90 10.1M
2024-11-08 43.24 43.24 41.52 41.72 4.2M
2024-11-07 41.97 42.55 41.13 42.14 4.2M
2024-11-06 40.60 42.31 40.40 41.40 4.6M
2024-11-05 38.88 40.50 38.61 40.32 3.7M
2024-11-04 38.54 39.39 38.24 38.84 1.9M
2024-11-01 39.62 40.20 38.22 38.25 2.8M
2024-10-31 41.51 41.79 39.82 40.18 4.2M
2024-10-30 41.28 41.50 40.24 41.06 3.1M
2024-10-29 40.01 42.94 39.77 41.27 5.6M
2024-10-28 39.39 40.00 38.55 40.00 4.6M
2024-10-25 38.50 40.80 36.08 39.34 8.5M
2024-10-24 39.91 40.22 38.48 38.55 2.5M
2024-10-23 38.25 40.00 37.92 39.96 3.7M
2024-10-22 38.07 38.20 36.94 38.12 2.8M
2024-10-21 39.14 39.49 37.99 38.33 4.9M
2024-10-18 36.56 38.92 36.56 37.99 2.6M
2024-10-17 36.90 37.80 36.70 36.70 1.6M
2024-10-16 38.07 38.07 36.58 36.80 2.0M
2024-10-15 39.00 39.50 38.03 38.13 2.3M
2024-10-14 38.12 39.39 37.66 39.14 1.9M
2024-10-11 40.27 40.27 37.08 37.65 2.1M
2024-10-10 42.04 43.31 40.18 40.27 2.9M
2024-10-09 44.51 45.24 41.58 42.06 4.2M
2024-10-08 49.18 49.20 42.03 47.66 7.0M
2024-09-30 38.50 42.50 37.88 42.03 3.8M
2024-09-27 35.19 37.88 35.12 37.15 1.7M
2024-09-26 34.97 35.17 34.00 35.11 1.9M
2024-09-25 36.06 36.49 34.84 34.89 1.8M
2024-09-24 34.91 35.60 34.48 35.55 1.5M
2024-09-23 33.59 34.99 33.29 34.96 1.0M
2024-09-20 33.60 34.00 32.90 33.82 0.9M
2024-09-19 33.36 33.90 33.17 33.60 1.0M
2024-09-18 32.80 33.68 32.76 33.68 0.8M
2024-09-13 33.60 33.60 32.80 33.30 0.6M
2024-09-12 33.19 34.16 33.19 33.30 0.9M
2024-09-11 32.20 33.66 32.00 33.49 1.4M
2024-09-10 31.98 32.50 31.89 32.50 0.8M
2024-09-09 31.73 32.38 31.57 31.91 0.5M
2024-09-06 32.80 32.99 31.80 31.91 0.9M
2024-09-05 33.17 33.64 32.39 32.81 0.8M
2024-09-04 32.23 33.33 32.23 33.01 0.8M
2024-09-03 32.12 33.00 31.71 32.63 1.0M
2024-09-02 33.98 34.25 32.27 32.27 1.8M
2024-08-30 36.15 36.15 32.88 33.86 3.6M
2024-08-29 32.06 34.56 32.05 34.10 2.1M
2024-08-28 31.77 32.86 31.69 32.10 0.6M
2024-08-27 31.83 32.29 31.64 31.90 0.6M
2024-08-26 31.85 33.47 31.85 32.27 1.0M
2024-08-23 31.52 32.25 31.31 32.13 0.9M
2024-08-22 31.28 31.69 30.83 31.55 0.7M
2024-08-21 31.03 31.85 30.68 31.12 0.8M
2024-08-20 32.09 32.15 31.23 31.60 0.5M
2024-08-19 31.61 32.16 31.40 32.03 0.6M
2024-08-16 32.50 32.51 31.63 31.91 0.5M
2024-08-15 32.50 32.76 31.40 32.58 0.5M
2024-08-14 33.08 33.41 32.66 32.77 0.1M
2024-08-13 32.84 33.49 32.57 33.34 0.6M
2024-08-12 33.75 33.75 32.65 32.95 0.2M
2024-08-09 33.49 33.54 32.80 33.17 0.3M
2024-08-08 33.44 33.88 32.62 33.45 0.4M
2024-08-07 33.45 34.14 33.35 33.76 0.5M
2024-08-06 33.30 33.89 32.02 33.76 0.6M
2024-08-05 35.93 36.24 32.26 32.66 1.0M
2024-08-02 35.92 36.92 35.26 36.33 0.6M
2024-08-01 34.73 35.92 34.73 35.92 0.6M
2024-07-31 33.45 34.82 33.36 34.76 0.3M
2024-07-30 33.54 33.99 33.02 33.80 0.2M
2024-07-29 34.18 34.22 33.28 33.52 0.2M
2024-07-26 33.66 34.40 33.66 34.09 0.2M
2024-07-25 33.40 34.38 33.19 33.62 0.3M
2024-07-24 35.55 35.55 33.47 33.47 0.5M
2024-07-23 37.58 37.58 35.52 35.56 0.7M
2024-07-22 37.40 37.98 37.01 37.47 0.2M
2024-07-19 37.06 37.50 36.56 37.32 0.2M
2024-07-18 37.27 37.27 36.11 37.06 0.3M
2024-07-17 38.76 38.76 37.42 37.53 0.2M
2024-07-16 36.45 38.50 36.00 38.31 0.4M
2024-07-15 37.22 37.57 36.21 36.45 0.3M
2024-07-12 38.00 38.43 37.29 37.59 0.6M
2024-07-11 37.69 39.00 37.68 38.54 0.8M
2024-07-10 36.90 38.50 36.33 37.27 0.5M
2024-07-09 37.51 38.05 36.82 37.20 0.6M
2024-07-08 38.50 38.50 37.07 38.02 0.4M
2024-07-05 39.02 39.25 37.88 38.30 0.5M
2024-07-04 40.25 41.23 39.00 39.43 0.6M
2024-07-03 43.90 44.58 40.48 40.72 2.8M
2024-07-02 41.74 42.88 41.15 41.89 0.7M
2024-07-01 39.66 41.88 39.66 41.74 0.8M
2024-06-28 38.25 39.88 37.93 39.54 0.6M
2024-06-27 37.52 38.90 37.52 38.25 0.3M
2024-06-26 37.46 38.30 37.30 38.10 0.3M
2024-06-25 37.68 38.40 37.04 37.80 0.4M
2024-06-24 36.50 38.76 35.65 38.13 0.9M
2024-06-21 38.18 38.48 37.60 37.81 0.4M
2024-06-20 38.32 38.85 38.26 38.36 0.3M
2024-06-19 38.91 39.14 38.18 38.61 0.3M
2024-06-18 38.90 38.98 38.14 38.90 0.3M
2024-06-17 38.41 38.66 37.50 38.45 0.5M
2024-06-14 38.91 39.61 38.60 38.66 0.4M
2024-06-13 39.30 39.78 38.29 39.24 0.3M
2024-06-12 38.50 39.30 38.50 38.90 0.3M
2024-06-11 38.53 39.47 38.01 39.12 0.4M
2024-06-07 38.51 38.86 38.00 38.65 0.3M
2024-06-06 39.59 40.30 38.21 38.68 0.6M
2024-06-05 40.98 41.43 39.50 39.53 0.3M
2024-06-04 57.89 58.42 56.98 57.67 0.3M
2024-06-03 59.89 59.89 57.55 57.89 0.3M
2024-05-31 59.46 60.23 58.86 59.47 0.4M
2024-05-30 60.38 60.38 58.50 59.46 0.5M
2024-05-29 57.98 59.60 57.90 59.43 0.5M
2024-05-28 57.49 58.60 57.09 58.18 0.3M
2024-05-27 57.35 57.99 56.07 57.49 0.4M
2024-05-24 56.78 57.46 56.30 57.11 0.3M
2024-05-23 57.58 57.85 56.67 57.13 0.2M
2024-05-22 56.97 57.96 56.56 57.63 0.2M
2024-05-21 57.94 58.10 56.68 56.83 0.3M
2024-05-20 59.52 59.60 57.60 58.25 0.4M
2024-05-17 59.60 60.28 58.96 59.25 0.4M
2024-05-16 59.11 60.48 59.11 59.60 0.4M
2024-05-15 58.57 59.73 57.71 58.78 0.4M
2024-05-14 58.51 59.50 58.18 58.63 0.2M
2024-05-13 59.65 59.99 58.50 58.50 0.3M
2024-05-10 61.89 63.00 59.80 60.22 0.6M
2024-05-09 61.40 62.18 61.10 62.05 0.4M
2024-05-08 61.50 62.00 60.73 61.47 0.4M
2024-05-07 61.51 62.24 61.41 61.83 0.4M
2024-05-06 61.10 62.27 61.10 61.93 0.6M
2024-04-30 61.50 61.50 58.48 61.02 0.7M
2024-04-29 58.56 60.49 58.40 60.09 0.7M
2024-04-26 57.90 58.59 57.56 58.46 0.4M
2024-04-25 57.12 58.38 56.66 57.92 0.5M
2024-04-24 57.19 58.10 56.24 57.80 0.5M
2024-04-23 55.81 57.88 55.81 57.30 0.4M
2024-04-22 55.28 56.65 54.53 56.20 0.8M
2024-04-19 55.02 57.00 54.50 55.29 0.3M
2024-04-18 56.28 56.28 54.96 55.00 0.8M
2024-04-17 55.07 57.49 53.60 56.08 0.6M
2024-04-16 56.06 56.50 53.42 54.03 0.5M
2024-04-15 57.19 58.28 56.00 56.99 0.4M
2024-04-12 58.37 58.37 57.13 57.72 0.4M
2024-04-11 58.70 58.97 57.10 57.77 0.6M
2024-04-10 60.03 60.04 56.40 58.08 0.7M
2024-04-09 57.58 60.31 57.45 59.09 0.5M
2024-04-08 62.80 62.80 58.99 59.58 0.8M
2024-04-03 58.51 60.80 57.42 59.84 0.8M
2024-04-02 61.09 62.94 57.39 58.50 1.2M
2024-04-01 62.19 65.19 61.00 61.78 1.0M
2024-03-29 60.90 61.77 60.36 61.19 0.3M
2024-03-28 60.00 61.38 60.00 61.00 0.6M
2024-03-27 59.77 61.04 58.08 61.04 0.8M
2024-03-26 58.30 60.33 57.50 59.77 0.5M
2024-03-25 60.09 60.87 58.28 58.30 0.4M
2024-03-22 61.50 62.35 60.03 60.80 0.4M
2024-03-21 61.05 62.36 60.84 61.57 0.3M
2024-03-20 61.00 61.52 60.40 61.48 0.6M
2024-03-19 63.46 63.46 61.02 61.04 0.7M
2024-03-18 64.65 65.00 63.05 63.46 0.8M
2024-03-15 63.93 66.50 63.25 64.55 0.7M
2024-03-14 64.90 65.69 63.00 63.75 0.9M
2024-03-13 64.58 66.66 63.78 65.18 0.9M
2024-03-12 66.74 67.59 64.37 64.58 1.4M
2024-03-11 62.08 66.77 62.08 66.45 1.4M
2024-03-08 58.76 63.90 58.20 62.77 1.1M
2024-03-07 58.43 60.50 58.15 58.88 0.6M
2024-03-06 60.00 60.25 57.19 58.40 0.4M
2024-03-05 59.00 59.99 58.00 58.15 0.5M
2024-03-04 56.10 61.32 55.66 59.28 1.1M
2024-03-01 57.77 58.45 56.20 56.32 0.5M
2024-02-29 59.00 60.18 55.50 57.36 1.0M
2024-02-28 56.19 58.62 54.58 55.98 1.3M
2024-02-27 56.14 56.46 55.60 56.20 0.5M
2024-02-26 56.52 57.47 55.77 56.11 0.5M
2024-02-23 56.06 57.38 54.59 56.35 0.4M
2024-02-22 58.18 58.50 56.23 56.36 0.5M
2024-02-21 54.05 57.38 53.73 57.19 0.7M
2024-02-20 53.00 55.18 52.80 55.04 0.4M
2024-02-19 53.09 54.46 52.00 53.88 0.4M
2024-02-08 51.10 54.00 48.51 52.85 0.8M
2024-02-07 52.60 53.20 50.30 51.15 0.5M
2024-02-06 48.00 52.99 44.89 52.60 0.8M
2024-02-05 48.66 48.93 44.40 46.09 0.5M
2024-02-02 50.06 51.23 47.13 49.22 0.5M
2024-02-01 51.24 53.51 49.50 50.03 0.8M
2024-01-31 53.00 53.39 48.90 51.60 2.4M
2024-01-30 53.10 57.41 49.33 50.12 2.4M
2024-01-29 49.00 56.05 49.00 55.02 1.8M
2024-01-26 48.37 51.71 47.60 50.27 0.6M
2024-01-25 45.35 48.33 45.17 48.26 0.4M
2024-01-24 45.91 46.51 43.89 45.75 0.4M
2024-01-23 45.75 46.34 45.24 45.86 0.4M
2024-01-22 49.43 50.24 45.02 46.21 0.3M
2024-01-19 49.39 51.32 49.21 49.21 0.2M
2024-01-18 50.30 50.80 48.58 50.20 0.4M
2024-01-17 52.65 52.65 50.30 50.30 0.3M
2024-01-16 52.02 52.31 51.15 51.89 0.3M
2024-01-15 52.90 53.59 51.73 52.17 0.4M
2024-01-12 54.03 54.03 51.58 52.82 0.8M
2024-01-11 51.52 54.50 51.12 54.02 0.8M
2024-01-10 52.15 52.90 51.30 51.41 0.2M
2024-01-09 51.50 52.86 51.49 52.15 0.2M
2024-01-08 53.14 53.37 51.65 51.86 0.3M
2024-01-05 53.95 54.80 52.60 52.87 0.3M
2024-01-04 53.65 54.55 53.61 54.20 0.2M
2024-01-03 54.35 54.94 53.85 54.12 0.3M
2024-01-02 54.90 56.30 54.18 54.34 0.5M