宏英智能

001266
🏛️ 中国 →
28.66
最后更新: 2025-09-30
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 26.70 26.70 26.20 26.46 0.6M
2022-12-29 26.44 27.09 26.28 26.43 0.9M
2022-12-28 26.77 26.77 25.97 26.44 1.3M
2022-12-27 26.79 27.20 26.70 26.78 1.6M
2022-12-26 25.23 27.06 25.15 26.83 1.9M
2022-12-23 24.90 25.24 24.60 25.12 0.6M
2022-12-22 25.64 25.85 24.98 24.99 0.9M
2022-12-21 25.99 26.25 25.25 25.60 0.8M
2022-12-20 26.06 26.15 25.58 25.99 0.6M
2022-12-19 26.43 26.48 25.61 25.82 1.2M
2022-12-16 27.15 27.33 26.41 26.50 1.2M
2022-12-15 26.98 27.40 26.74 27.38 1.1M
2022-12-14 26.86 27.28 26.71 26.90 1.0M
2022-12-13 27.61 27.80 26.73 26.77 1.7M
2022-12-12 27.37 27.91 27.27 27.61 1.0M
2022-12-09 27.94 28.09 27.65 27.67 1.2M
2022-12-08 28.18 28.18 27.05 27.94 1.5M
2022-12-07 28.49 28.50 27.69 28.18 1.8M
2022-12-06 28.72 28.98 28.25 28.46 2.0M
2022-12-05 29.20 29.20 28.58 28.91 2.0M
2022-12-02 30.10 30.29 28.80 28.82 3.7M
2022-12-01 30.20 30.47 29.90 30.15 1.8M
2022-11-30 29.97 30.68 29.78 30.00 2.3M
2022-11-29 29.54 30.44 29.26 29.98 2.1M
2022-11-28 29.20 29.69 28.76 29.54 2.3M
2022-11-25 30.38 30.59 29.56 29.80 2.2M
2022-11-24 31.40 31.49 30.37 30.59 3.8M
2022-11-23 29.99 32.37 29.18 31.85 6.8M
2022-11-22 30.35 30.35 29.60 29.81 3.2M
2022-11-21 30.69 30.85 29.67 30.42 4.6M
2022-11-18 32.65 33.42 30.91 31.18 10.6M
2022-11-17 29.04 32.02 28.53 32.02 5.6M
2022-11-16 29.13 29.36 28.86 29.11 2.1M
2022-11-15 29.36 30.00 28.69 29.26 3.8M
2022-11-14 28.51 29.63 27.90 29.51 3.8M
2022-11-11 27.72 29.10 27.43 28.50 3.8M
2022-11-10 27.47 27.85 27.21 27.27 1.0M
2022-11-09 27.95 28.27 27.70 27.74 1.4M
2022-11-08 28.23 28.31 27.60 28.11 1.1M
2022-11-07 27.97 28.54 27.96 28.15 1.2M
2022-11-04 27.94 27.98 27.44 27.96 1.2M
2022-11-03 27.28 27.92 27.01 27.55 1.2M
2022-11-02 27.19 27.70 26.99 27.50 1.3M
2022-11-01 25.98 27.08 25.91 26.98 1.6M
2022-10-31 25.11 26.53 25.11 25.97 2.3M
2022-10-28 26.62 26.96 25.11 25.22 2.3M
2022-10-27 27.43 28.10 26.59 26.60 1.3M
2022-10-26 26.91 28.11 26.91 27.57 1.3M
2022-10-25 27.42 27.99 26.85 26.97 1.6M
2022-10-24 28.28 28.90 27.52 27.79 1.3M
2022-10-21 27.80 28.31 27.42 28.06 1.0M
2022-10-20 28.53 28.77 27.85 28.00 1.6M
2022-10-19 28.58 29.20 28.18 28.64 1.5M
2022-10-18 28.75 29.10 28.27 28.62 1.8M
2022-10-17 28.03 28.84 27.63 28.72 1.7M
2022-10-14 27.30 28.20 27.01 28.04 2.3M
2022-10-13 26.15 27.80 26.15 27.24 2.8M
2022-10-12 25.20 26.69 25.01 26.65 2.9M
2022-10-11 25.08 25.19 24.60 24.93 1.5M
2022-10-10 27.11 27.41 25.01 25.08 3.6M
2022-09-30 29.65 30.10 27.22 27.47 7.5M
2022-09-29 28.50 31.11 28.50 30.24 8.2M
2022-09-28 28.70 28.70 27.96 28.28 1.4M
2022-09-27 27.49 28.47 27.49 28.45 1.7M
2022-09-26 28.28 28.65 27.10 27.30 1.8M
2022-09-23 29.06 29.38 28.26 28.65 2.1M
2022-09-22 28.50 29.68 28.41 29.07 2.9M
2022-09-21 28.18 28.97 27.43 28.81 2.4M
2022-09-20 27.05 29.24 26.78 27.90 2.7M
2022-09-19 27.10 27.40 26.48 26.58 1.2M
2022-09-16 27.75 27.75 26.64 27.10 1.4M
2022-09-15 29.01 29.13 27.70 27.85 1.9M
2022-09-14 28.69 29.04 28.30 28.94 1.2M
2022-09-13 28.79 29.19 28.65 29.07 1.4M
2022-09-09 28.45 28.97 28.12 28.75 1.4M
2022-09-08 29.10 29.23 28.11 28.28 1.8M
2022-09-07 28.54 29.28 28.11 29.02 2.2M
2022-09-06 28.60 28.78 27.76 28.53 2.3M
2022-09-05 29.16 29.24 28.21 28.51 2.2M
2022-09-02 29.50 31.00 28.86 29.60 3.3M
2022-09-01 28.20 28.74 28.00 28.60 2.2M
2022-08-31 30.56 30.58 28.07 28.19 4.4M
2022-08-30 30.90 31.29 30.26 30.55 2.3M
2022-08-29 32.88 33.07 30.80 31.16 5.0M
2022-08-26 34.00 34.60 32.41 33.98 5.7M
2022-08-25 41.35 42.79 36.01 36.01 6.8M
2022-08-24 42.98 42.98 38.48 40.01 4.9M
2022-08-23 42.50 45.07 41.12 42.75 5.3M
2022-08-22 42.31 43.22 40.80 42.75 2.8M
2022-08-19 43.22 43.22 41.01 42.39 4.0M
2022-08-18 44.22 44.48 42.42 43.28 3.6M
2022-08-17 45.48 45.50 43.88 44.53 2.8M
2022-08-16 43.78 46.60 43.66 45.55 5.5M
2022-08-15 41.00 44.74 41.00 44.74 5.4M
2022-08-12 42.26 42.76 40.52 40.67 2.3M
2022-08-11 43.00 43.00 42.00 42.26 2.4M
2022-08-10 41.00 43.12 40.04 43.10 4.6M
2022-08-09 38.35 41.75 38.24 41.25 4.0M
2022-08-08 36.52 38.90 35.98 38.89 2.9M
2022-08-05 38.09 38.35 36.48 37.02 3.2M
2022-08-04 40.00 40.64 37.40 38.50 3.7M
2022-08-03 39.52 42.40 37.75 40.00 5.9M
2022-08-02 37.05 42.00 37.05 39.53 6.3M
2022-08-01 34.99 38.83 34.70 38.83 3.0M
2022-07-29 35.44 36.67 34.94 35.30 2.3M
2022-07-28 34.74 36.25 34.01 35.74 3.0M
2022-07-27 34.37 34.59 33.40 34.59 2.1M
2022-07-26 33.60 34.65 32.61 34.11 2.0M
2022-07-25 34.82 35.57 33.52 34.00 1.9M
2022-07-22 36.58 36.80 34.40 34.60 3.3M
2022-07-21 35.64 37.35 35.02 35.85 4.6M
2022-07-20 37.96 37.96 34.81 35.95 5.0M
2022-07-19 34.61 36.33 33.00 36.33 7.1M
2022-07-18 29.66 33.03 29.62 33.03 3.8M
2022-07-15 28.61 31.77 28.61 30.03 5.2M
2022-07-14 31.48 32.41 31.35 31.79 2.1M
2022-07-13 31.71 32.91 31.71 32.30 1.8M
2022-07-12 32.31 33.14 31.69 31.79 1.3M
2022-07-11 32.86 33.31 31.65 32.14 2.5M
2022-07-08 33.00 33.70 32.57 32.91 1.7M
2022-07-07 32.10 33.44 31.16 33.14 3.2M
2022-07-06 32.60 32.77 31.44 31.85 2.5M
2022-07-05 34.57 34.61 32.21 32.82 3.6M
2022-07-04 33.44 34.91 33.13 34.79 3.1M
2022-07-01 34.46 34.57 33.41 33.68 4.2M
2022-06-30 33.51 35.93 33.35 35.56 8.8M
2022-06-29 32.14 34.91 32.14 33.93 12.1M
2022-06-28 31.46 32.04 31.15 31.74 3.2M
2022-06-27 33.14 33.14 31.26 31.42 6.4M
2022-06-24 29.37 32.10 29.37 32.10 4.5M
2022-06-23 28.89 29.26 28.43 29.18 2.4M
2022-06-22 29.34 30.21 28.64 28.85 2.9M
2022-06-21 31.04 31.07 29.04 29.43 5.9M
2022-06-20 27.24 29.94 27.24 29.94 3.2M
2022-06-17 27.21 27.36 26.71 27.21 1.1M
2022-06-16 26.99 27.43 26.82 27.20 1.0M
2022-06-15 27.31 27.56 27.01 27.04 1.1M
2022-06-14 27.58 27.58 26.50 27.28 1.6M
2022-06-13 26.98 27.89 26.84 27.89 2.0M
2022-06-10 26.47 26.95 26.43 26.84 0.8M
2022-06-09 27.14 27.36 26.41 26.51 1.4M
2022-06-08 27.42 27.68 26.54 26.97 1.3M
2022-06-07 27.93 28.03 27.39 27.49 1.5M
2022-06-06 27.86 28.13 27.35 27.90 2.5M
2022-06-02 26.69 28.27 26.66 27.89 2.7M
2022-06-01 26.25 27.31 26.14 26.92 2.3M
2022-05-31 25.60 26.25 25.29 26.15 1.6M
2022-05-30 26.01 26.07 25.31 25.57 1.0M
2022-05-27 24.86 26.05 24.86 25.74 1.9M
2022-05-26 25.32 25.32 24.14 24.79 1.2M
2022-05-25 24.92 25.19 24.60 25.14 1.0M
2022-05-24 26.69 26.89 24.86 24.86 2.0M
2022-05-23 26.25 27.01 25.99 26.70 2.4M
2022-05-20 25.76 26.07 25.44 25.70 1.2M
2022-05-19 25.36 25.79 25.36 25.76 1.0M
2022-05-18 25.16 25.86 25.16 25.61 1.2M
2022-05-17 25.14 25.36 24.86 25.15 0.7M
2022-05-16 25.42 25.96 25.04 25.14 1.0M
2022-05-13 25.89 26.00 25.29 25.41 1.2M
2022-05-12 25.00 25.91 24.86 25.77 1.6M
2022-05-11 25.60 26.29 25.21 25.34 2.1M
2022-05-10 24.71 25.64 24.43 25.55 1.8M
2022-05-09 24.49 25.43 24.31 25.00 1.7M
2022-05-06 23.58 24.79 23.50 24.46 1.9M
2022-05-05 24.08 24.66 23.64 24.18 1.9M
2022-04-29 22.53 24.41 22.29 24.02 2.9M
2022-04-28 23.08 23.14 22.13 22.20 2.7M
2022-04-27 22.54 24.03 22.30 23.85 2.0M
2022-04-26 24.64 24.89 22.86 22.94 2.9M
2022-04-25 27.24 27.46 24.90 24.90 3.2M
2022-04-22 26.07 27.84 25.86 27.66 3.5M
2022-04-21 26.85 27.93 26.52 26.56 2.5M
2022-04-20 27.14 27.63 27.08 27.15 1.7M
2022-04-19 26.90 27.66 26.90 27.42 2.0M
2022-04-18 26.56 27.29 26.44 27.06 2.2M
2022-04-15 26.29 27.08 25.79 26.44 2.3M
2022-04-14 26.54 26.98 26.44 26.49 1.7M
2022-04-13 27.61 27.61 26.43 26.43 2.0M
2022-04-12 27.51 27.70 27.11 27.61 1.6M
2022-04-11 29.29 29.29 27.28 27.31 2.9M
2022-04-08 30.19 30.47 29.54 29.54 2.6M
2022-04-07 29.56 30.71 29.44 30.66 3.8M
2022-04-06 29.64 29.96 29.39 29.79 1.7M
2022-04-01 29.90 30.21 29.64 29.67 2.1M
2022-03-31 30.33 30.64 29.52 30.31 3.4M
2022-03-30 30.39 30.85 30.20 30.65 2.4M
2022-03-29 32.03 32.13 30.25 30.35 4.7M
2022-03-28 34.86 34.88 32.32 32.36 6.6M
2022-03-25 36.47 37.08 35.54 35.91 5.7M
2022-03-24 34.57 36.21 34.42 35.79 5.5M
2022-03-23 34.83 35.84 34.29 35.16 3.5M
2022-03-22 35.59 36.26 34.59 34.81 3.8M
2022-03-21 34.81 35.97 34.74 35.96 4.3M
2022-03-18 34.64 35.59 34.33 35.02 4.4M
2022-03-17 36.27 37.23 35.22 35.29 6.0M
2022-03-16 35.64 37.94 34.44 36.20 6.9M
2022-03-15 34.21 38.08 33.90 35.71 7.3M
2022-03-14 34.85 35.69 34.44 34.61 3.9M
2022-03-11 35.93 36.07 34.79 35.69 5.7M
2022-03-10 36.14 39.14 35.99 37.02 8.0M
2022-03-09 37.24 37.36 34.41 35.59 7.3M
2022-03-08 40.71 41.34 37.98 37.98 7.8M
2022-03-07 42.86 43.93 42.06 42.20 7.2M
2022-03-04 42.00 46.51 41.51 45.22 10.6M
2022-03-03 46.79 47.71 43.29 43.82 13.0M
2022-03-02 48.06 48.06 45.65 48.06 12.8M
2022-03-01 43.69 43.69 43.69 43.69 0.2M
2022-02-28 33.09 39.71 33.09 39.71 0.6M