申昊科技

300853
🏛️ 中国 →
23.80
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
2021-12-31 42.47 42.50 41.00 41.50 1.9M
2021-12-30 40.80 43.30 40.73 41.67 3.0M
2021-12-29 40.40 40.92 40.36 40.68 1.3M
2021-12-28 40.62 41.33 40.27 40.63 1.5M
2021-12-27 40.99 41.62 40.20 40.30 2.1M
2021-12-24 41.62 41.96 40.50 40.99 2.6M
2021-12-23 42.83 42.84 41.66 41.68 2.4M
2021-12-22 41.65 43.70 41.45 42.91 3.3M
2021-12-21 42.05 42.50 41.23 41.85 2.5M
2021-12-20 42.83 44.81 42.00 42.07 4.4M
2021-12-17 43.00 43.98 42.20 42.90 4.5M
2021-12-16 43.60 44.20 42.68 43.11 3.6M
2021-12-15 42.00 44.75 41.36 43.44 7.3M
2021-12-14 40.59 43.00 40.34 42.20 7.9M
2021-12-13 39.93 40.48 39.80 40.30 2.2M
2021-12-10 40.01 40.30 39.65 40.08 0.8M
2021-12-09 40.58 40.59 39.76 40.00 1.2M
2021-12-08 39.71 40.97 39.70 40.59 1.8M
2021-12-07 40.04 40.30 38.88 39.98 2.8M
2021-12-06 41.26 41.50 39.51 39.72 3.3M
2021-12-03 42.15 42.15 40.11 41.30 3.0M
2021-12-02 42.30 42.86 41.27 42.00 3.1M
2021-12-01 41.55 42.98 41.55 41.98 2.5M
2021-11-30 42.06 42.61 41.25 42.04 3.0M
2021-11-29 42.29 42.98 40.89 41.84 3.9M
2021-11-26 42.55 43.29 41.60 42.90 3.9M
2021-11-25 41.40 43.09 40.72 42.51 5.7M
2021-11-24 41.86 42.20 40.78 41.05 2.9M
2021-11-23 42.88 43.48 41.41 41.86 4.5M
2021-11-22 42.60 43.55 41.00 43.50 5.8M
2021-11-19 43.50 43.88 41.41 42.14 5.4M
2021-11-18 40.81 43.95 40.40 42.73 5.9M
2021-11-17 40.36 41.69 39.40 40.90 3.2M
2021-11-16 41.93 42.01 39.33 39.54 4.0M
2021-11-15 44.85 44.99 40.01 41.99 6.4M
2021-11-12 37.90 41.84 37.71 41.34 6.6M
2021-11-11 38.74 38.91 38.02 38.22 2.7M
2021-11-10 39.70 39.76 37.88 38.63 3.6M
2021-11-09 38.59 40.32 38.59 39.41 6.5M
2021-11-08 42.88 43.30 38.00 38.50 8.1M
2021-11-05 44.57 47.68 42.71 42.88 13.5M
2021-11-04 39.27 43.00 38.86 42.69 6.4M
2021-11-03 39.75 40.15 38.44 38.88 2.7M
2021-11-02 39.60 40.03 38.31 39.79 3.5M
2021-11-01 38.48 39.80 38.02 39.10 2.3M
2021-10-29 37.45 39.31 37.45 38.60 2.8M
2021-10-28 34.50 38.36 34.43 37.71 5.8M
2021-10-27 38.33 38.50 36.60 37.03 3.2M
2021-10-26 41.50 41.53 38.10 38.33 5.0M
2021-10-25 42.31 42.55 40.97 41.36 3.1M
2021-10-22 40.95 42.98 39.89 42.30 7.0M
2021-10-21 39.00 40.87 38.80 40.10 4.3M
2021-10-20 36.70 39.08 36.25 38.80 3.2M
2021-10-19 35.00 36.80 35.00 36.52 1.9M
2021-10-18 34.98 35.48 34.33 34.66 1.0M
2021-10-15 35.34 35.50 34.90 34.98 0.7M
2021-10-14 35.23 35.68 35.20 35.55 0.5M
2021-10-13 34.81 35.65 34.58 35.53 0.7M
2021-10-12 36.13 36.57 34.60 34.94 2.1M
2021-10-11 36.76 37.00 35.41 36.42 1.4M
2021-10-08 36.99 38.36 36.52 36.80 1.8M
2021-09-30 36.54 37.36 36.15 36.87 1.1M
2021-09-29 38.72 38.91 36.06 36.59 2.3M
2021-09-28 38.68 39.83 37.20 38.92 2.1M
2021-09-27 37.98 39.69 37.33 38.53 3.1M
2021-09-24 37.89 38.40 37.00 37.86 1.9M
2021-09-23 38.99 41.00 37.62 38.41 3.1M
2021-09-22 36.55 38.02 36.50 37.57 2.2M
2021-09-17 36.60 37.75 36.32 36.80 1.5M
2021-09-16 37.44 37.62 36.59 36.60 1.3M
2021-09-15 37.60 37.80 36.58 37.44 1.6M
2021-09-14 38.76 38.76 37.29 37.30 2.7M
2021-09-13 39.00 39.34 37.95 38.66 2.8M
2021-09-10 39.15 40.60 38.17 39.35 4.0M
2021-09-09 40.08 40.10 38.66 38.89 3.7M
2021-09-08 41.22 41.74 39.54 39.80 8.7M
2021-09-07 38.30 44.53 38.22 42.57 14.6M
2021-09-06 36.35 37.32 35.64 37.11 2.3M
2021-09-03 34.80 37.45 34.58 35.82 3.1M
2021-09-02 33.84 35.16 33.65 34.38 2.2M
2021-09-01 35.07 35.23 33.78 33.84 1.8M
2021-08-31 35.40 35.40 34.17 34.84 2.2M
2021-08-30 36.00 36.87 35.05 35.42 2.6M
2021-08-27 33.55 36.37 33.05 36.16 4.0M
2021-08-26 37.12 37.49 36.00 36.71 2.7M
2021-08-25 37.96 38.28 36.36 37.10 3.4M
2021-08-24 40.38 41.20 38.37 38.61 3.7M
2021-08-23 38.57 40.18 37.89 39.95 3.4M
2021-08-20 39.10 39.68 37.50 37.59 2.9M
2021-08-19 40.00 40.28 39.09 39.17 1.5M
2021-08-18 40.28 41.00 39.81 40.20 1.4M
2021-08-17 41.99 42.10 40.30 40.68 2.4M
2021-08-16 38.23 43.79 38.00 42.25 5.7M
2021-08-13 38.99 38.99 37.80 38.24 1.6M
2021-08-12 39.25 40.08 38.94 39.00 1.3M
2021-08-11 39.54 40.18 38.76 39.08 1.7M
2021-08-10 39.80 40.47 39.15 39.90 1.2M
2021-08-09 39.14 40.18 37.57 40.06 2.1M
2021-08-06 40.00 40.20 38.70 39.85 2.7M
2021-08-05 39.00 40.88 38.35 40.44 3.4M
2021-08-04 38.78 39.49 38.08 38.75 2.5M
2021-08-03 39.00 39.50 37.68 38.75 3.1M
2021-08-02 36.35 39.98 36.08 39.10 5.1M
2021-07-30 34.89 36.56 34.79 36.48 3.0M
2021-07-29 35.80 36.43 34.38 35.24 4.3M
2021-07-28 37.88 38.79 34.60 35.30 4.9M
2021-07-27 42.50 44.20 39.88 40.00 2.7M
2021-07-26 42.93 43.50 40.53 42.40 2.3M
2021-07-23 45.76 45.98 42.27 42.49 2.9M
2021-07-22 45.26 47.00 44.73 45.43 3.3M
2021-07-21 40.68 47.80 40.09 45.20 4.6M
2021-07-20 42.19 42.21 39.78 40.43 1.8M
2021-07-19 42.90 42.96 40.88 41.04 2.0M
2021-07-16 45.50 45.50 42.88 42.96 2.6M
2021-07-15 43.16 46.00 42.88 45.60 3.7M
2021-07-14 41.26 45.00 40.87 43.59 4.0M
2021-07-13 41.93 42.93 40.91 41.71 2.1M
2021-07-12 40.22 43.80 39.23 42.29 4.0M
2021-07-09 39.50 44.44 39.31 40.49 3.7M
2021-07-08 39.52 40.49 37.62 37.90 2.5M
2021-07-07 38.51 39.79 38.06 39.33 1.7M
2021-07-06 38.47 39.90 37.01 39.31 3.4M
2021-07-05 37.80 39.98 37.60 38.77 2.6M
2021-07-02 38.40 38.45 37.11 37.73 1.6M
2021-07-01 39.48 39.66 37.50 37.61 2.3M
2021-06-30 36.00 39.88 36.00 38.40 4.1M
2021-06-29 36.70 37.65 35.93 36.03 2.2M
2021-06-28 37.42 38.60 36.90 37.00 3.0M
2021-06-25 38.13 40.40 37.40 37.75 4.5M
2021-06-24 35.10 39.40 34.91 38.36 5.3M
2021-06-23 35.67 36.04 34.83 35.55 2.8M
2021-06-22 34.10 35.99 33.68 35.50 4.3M
2021-06-21 32.48 33.80 32.00 33.60 2.8M
2021-06-18 33.04 33.58 32.48 32.53 2.5M
2021-06-17 35.50 35.77 32.44 33.42 4.5M
2021-06-16 38.99 38.99 35.71 35.80 2.8M
2021-06-15 36.40 38.30 35.80 38.00 2.9M
2021-06-11 37.80 38.96 36.37 36.63 3.4M
2021-06-10 40.00 40.00 36.40 37.55 3.7M
2021-06-09 41.14 41.32 38.89 40.20 2.5M
2021-06-08 41.62 42.04 40.11 40.67 2.9M
2021-06-07 38.77 42.42 38.39 41.62 4.9M
2021-06-04 37.78 40.05 37.17 38.77 4.1M
2021-06-03 39.75 39.75 36.67 38.17 8.6M
2021-06-02 33.76 40.40 33.50 40.40 10.7M
2021-06-01 33.33 34.21 33.26 33.67 0.8M
2021-05-31 33.79 34.04 33.23 33.37 0.9M
2021-05-28 33.28 34.23 33.22 33.75 0.8M
2021-05-27 32.61 33.80 32.57 33.34 0.7M
2021-05-26 32.48 33.02 32.33 32.84 0.5M
2021-05-25 32.25 32.77 32.25 32.50 0.5M
2021-05-24 33.20 33.81 32.18 32.33 1.3M
2021-05-21 34.27 34.27 33.19 33.26 0.5M
2021-05-20 34.65 34.65 33.78 34.25 0.5M
2021-05-19 34.76 34.92 34.29 34.47 0.4M
2021-05-18 33.98 34.64 33.72 34.48 0.6M
2021-05-17 34.26 34.44 33.76 33.98 0.7M
2021-05-14 32.78 34.79 32.63 34.59 1.3M
2021-05-13 32.62 33.31 32.62 32.86 0.5M
2021-05-12 33.71 33.71 32.22 32.89 1.1M
2021-05-11 34.17 34.64 33.83 33.87 0.7M
2021-05-10 34.56 34.93 33.69 34.06 1.0M
2021-05-07 35.89 36.38 34.54 34.56 2.0M
2021-05-06 35.38 36.27 34.70 35.89 2.5M
2021-04-30 32.96 34.69 32.73 34.69 2.1M
2021-04-29 33.67 33.88 32.37 32.49 1.6M
2021-04-28 32.97 34.25 32.92 34.22 1.5M
2021-04-27 34.42 34.71 33.04 33.04 2.5M
2021-04-26 32.64 33.14 31.71 33.04 1.6M
2021-04-23 32.08 32.45 31.39 32.36 0.8M
2021-04-22 31.92 32.39 31.58 32.07 0.8M
2021-04-21 31.00 31.92 30.94 31.78 0.8M
2021-04-20 31.41 31.72 31.14 31.26 0.5M
2021-04-19 30.83 31.60 30.38 31.45 0.6M
2021-04-16 29.94 30.71 29.94 30.61 0.4M
2021-04-15 30.80 30.80 29.64 30.11 0.6M
2021-04-14 31.00 31.00 30.49 30.80 0.4M
2021-04-13 30.61 30.83 30.41 30.71 0.4M
2021-04-12 31.23 31.42 30.44 30.53 0.6M
2021-04-09 31.93 31.94 31.21 31.22 0.6M
2021-04-08 31.56 32.59 31.50 31.88 1.0M
2021-04-07 30.93 31.64 30.67 31.57 0.6M
2021-04-06 30.94 31.19 30.70 30.93 0.5M
2021-04-02 30.61 31.27 30.34 30.98 0.6M
2021-04-01 31.64 31.67 30.57 30.61 1.0M
2021-03-31 31.71 31.99 31.53 31.64 0.6M
2021-03-30 31.96 32.05 31.48 31.71 0.6M
2021-03-29 31.23 32.16 31.23 31.96 0.9M
2021-03-26 31.28 31.66 30.94 31.43 0.9M
2021-03-25 32.37 32.37 30.56 31.11 1.7M
2021-03-24 32.00 33.14 31.84 32.37 0.9M
2021-03-23 33.63 33.64 31.99 32.07 1.5M
2021-03-22 33.42 33.82 32.78 33.34 1.4M
2021-03-19 32.53 34.07 32.22 33.42 2.2M
2021-03-18 31.73 34.89 31.58 33.16 2.6M
2021-03-17 30.94 32.22 30.44 31.73 1.5M
2021-03-16 30.38 30.82 30.28 30.54 0.8M
2021-03-15 31.67 32.19 30.33 30.37 1.3M
2021-03-12 31.24 32.33 30.94 31.67 1.5M
2021-03-11 31.08 31.48 30.62 31.10 0.9M
2021-03-10 31.93 32.18 30.50 31.23 1.9M
2021-03-09 31.22 33.04 29.51 31.81 3.1M
2021-03-08 30.95 31.19 30.44 30.80 1.5M
2021-03-05 29.61 30.88 29.61 30.81 1.7M
2021-03-04 30.27 30.44 29.54 29.62 0.9M
2021-03-03 29.72 30.18 29.56 29.99 0.7M
2021-03-02 30.07 30.34 29.51 29.82 0.8M
2021-03-01 28.55 30.20 28.55 30.06 1.6M
2021-02-26 29.27 29.56 28.43 28.48 0.9M
2021-02-25 29.86 30.12 29.32 29.42 0.7M
2021-02-24 29.41 30.43 29.39 29.88 1.1M
2021-02-23 30.08 30.44 29.38 29.41 1.1M
2021-02-22 30.61 31.04 30.11 30.24 1.1M
2021-02-19 29.51 30.78 29.22 30.57 1.4M
2021-02-18 29.69 30.31 29.34 29.51 1.2M
2021-02-10 27.83 29.76 27.79 29.48 1.4M
2021-02-09 27.23 28.17 27.11 27.82 0.7M
2021-02-08 27.84 28.10 27.23 27.28 0.8M
2021-02-05 29.14 29.36 27.71 27.96 0.8M
2021-02-04 28.84 29.31 28.14 28.99 0.7M
2021-02-03 29.67 29.67 28.81 28.99 0.7M
2021-02-02 30.42 30.42 29.52 29.73 0.8M
2021-02-01 28.64 30.56 28.49 30.37 1.4M
2021-01-29 29.48 29.84 28.13 28.69 1.1M
2021-01-28 29.23 30.52 29.18 29.49 0.8M
2021-01-27 29.67 29.86 29.11 29.52 0.7M
2021-01-26 28.88 30.42 28.87 29.86 1.0M
2021-01-25 30.03 30.03 28.83 28.87 0.9M
2021-01-22 30.56 30.64 29.84 30.03 1.0M
2021-01-21 30.61 31.11 30.29 30.58 1.0M
2021-01-20 30.63 31.03 30.35 30.80 0.8M
2021-01-19 30.37 31.59 30.11 30.73 1.3M
2021-01-18 30.10 30.92 30.06 30.48 1.3M
2021-01-15 29.72 31.26 29.62 30.25 2.0M
2021-01-14 28.42 29.98 27.71 29.90 1.9M
2021-01-13 29.38 29.58 28.42 28.42 1.5M
2021-01-12 29.58 30.16 29.28 29.46 1.0M
2021-01-11 30.97 31.11 29.37 29.57 1.8M
2021-01-08 31.67 32.11 30.72 31.06 1.6M
2021-01-07 33.92 34.21 31.09 31.53 3.6M
2021-01-06 35.83 36.01 34.07 34.24 2.2M
2021-01-05 36.61 36.61 35.44 35.83 1.6M
2021-01-04 36.11 36.93 35.88 36.69 1.8M