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
2022-12-30 21.50 22.70 21.36 22.04 2.3M
2022-12-29 22.59 22.59 21.26 21.55 1.4M
2022-12-28 22.21 22.70 22.11 22.34 0.6M
2022-12-27 22.85 22.85 22.22 22.50 0.8M
2022-12-26 22.47 22.88 22.40 22.63 0.8M
2022-12-23 22.30 22.59 21.96 22.39 0.6M
2022-12-22 23.40 23.40 22.17 22.34 0.8M
2022-12-21 23.47 23.70 22.50 23.00 0.9M
2022-12-20 23.28 23.74 22.95 23.36 0.8M
2022-12-19 24.35 24.51 23.29 23.40 1.2M
2022-12-16 24.18 24.65 23.74 24.25 1.5M
2022-12-15 24.40 24.68 24.00 24.20 1.5M
2022-12-14 24.62 25.56 24.28 24.29 2.7M
2022-12-13 24.62 24.62 24.14 24.35 1.1M
2022-12-12 24.14 24.67 23.75 24.39 1.4M
2022-12-09 24.10 24.48 23.86 24.20 1.0M
2022-12-08 24.27 24.50 23.91 24.03 0.7M
2022-12-07 24.03 24.74 23.91 24.27 1.5M
2022-12-06 24.28 24.37 23.87 24.03 1.0M
2022-12-05 24.06 24.50 23.79 24.28 1.5M
2022-12-02 24.10 24.83 23.87 24.06 1.9M
2022-12-01 23.92 24.18 23.80 24.08 1.7M
2022-11-30 23.90 24.39 23.49 23.92 2.6M
2022-11-29 22.20 23.95 22.20 23.92 5.2M
2022-11-28 21.77 22.26 21.30 22.23 1.1M
2022-11-25 22.40 22.40 21.68 21.68 1.0M
2022-11-24 22.27 22.50 22.05 22.35 0.7M
2022-11-23 22.73 22.88 21.88 22.28 1.7M
2022-11-22 23.11 23.18 22.61 22.73 1.0M
2022-11-21 22.92 23.15 22.52 23.09 1.1M
2022-11-18 23.73 23.92 22.90 23.07 2.7M
2022-11-17 23.70 23.84 23.30 23.71 1.7M
2022-11-16 23.73 23.85 23.21 23.79 2.5M
2022-11-15 23.01 23.58 23.01 23.55 2.4M
2022-11-14 23.13 23.72 22.84 23.19 1.4M
2022-11-11 23.61 23.76 23.00 23.02 1.3M
2022-11-10 23.38 23.74 22.72 23.20 2.1M
2022-11-09 23.82 24.06 23.43 23.51 1.6M
2022-11-08 24.40 24.57 23.64 24.04 1.9M
2022-11-07 24.64 24.73 24.21 24.47 1.0M
2022-11-04 24.51 24.69 24.22 24.64 2.2M
2022-11-03 23.80 24.59 23.73 24.35 1.3M
2022-11-02 24.06 24.39 23.80 23.96 1.6M
2022-11-01 23.63 24.11 23.49 23.96 1.1M
2022-10-31 23.30 23.83 23.30 23.63 1.0M
2022-10-28 24.93 25.02 23.13 23.80 2.1M
2022-10-27 24.01 25.27 24.01 25.11 2.4M
2022-10-26 24.35 24.86 23.67 24.02 4.0M
2022-10-25 25.23 25.69 24.67 25.29 0.6M
2022-10-24 25.46 26.17 25.22 25.23 0.7M
2022-10-21 25.98 26.07 25.26 25.46 0.8M
2022-10-20 26.34 26.41 25.76 25.84 0.9M
2022-10-19 26.97 27.19 26.30 26.34 0.6M
2022-10-18 27.55 27.55 26.91 26.97 0.7M
2022-10-17 27.01 28.10 27.01 27.35 1.0M
2022-10-14 26.76 27.67 26.58 27.15 1.2M
2022-10-13 26.20 27.30 26.10 26.76 0.9M
2022-10-12 26.00 26.45 24.89 26.34 1.0M
2022-10-11 26.70 26.88 24.54 26.01 1.1M
2022-10-10 26.51 26.98 26.20 26.32 0.4M
2022-09-30 27.23 27.51 26.60 26.60 0.4M
2022-09-29 27.19 27.68 26.80 27.01 0.6M
2022-09-28 27.91 27.91 26.71 26.90 0.6M
2022-09-27 27.87 28.09 27.42 27.70 0.3M
2022-09-26 28.20 28.57 27.25 27.60 0.7M
2022-09-23 28.38 28.80 27.81 28.29 0.7M
2022-09-22 27.39 28.46 27.20 28.36 0.9M
2022-09-21 28.01 28.01 27.22 27.53 0.8M
2022-09-20 28.00 28.80 27.73 27.94 0.9M
2022-09-19 28.49 28.95 27.97 28.13 1.3M
2022-09-16 28.24 28.68 28.00 28.10 0.6M
2022-09-15 29.00 29.24 27.91 28.20 1.2M
2022-09-14 29.09 29.30 28.74 29.11 0.9M
2022-09-13 29.49 29.97 29.15 29.60 0.7M
2022-09-09 29.96 29.96 29.08 29.44 1.0M
2022-09-08 30.51 30.51 29.58 29.86 1.7M
2022-09-07 29.25 30.41 29.23 30.15 2.1M
2022-09-06 29.29 29.85 28.70 29.64 1.5M
2022-09-05 30.06 30.10 29.00 29.06 2.5M
2022-09-02 28.57 30.39 28.57 30.12 4.9M
2022-09-01 26.37 29.25 26.31 28.57 3.8M
2022-08-31 27.42 27.44 26.05 26.68 1.5M
2022-08-30 27.33 27.70 26.93 27.44 1.2M
2022-08-29 27.34 27.78 26.74 27.28 1.1M
2022-08-26 27.88 28.70 27.65 27.72 1.3M
2022-08-25 28.00 28.18 27.13 27.61 1.8M
2022-08-24 30.00 30.22 27.89 27.89 3.6M
2022-08-23 30.88 31.35 29.72 30.30 3.4M
2022-08-22 31.70 31.93 30.30 31.20 3.5M
2022-08-19 34.02 34.09 31.51 31.69 7.1M
2022-08-18 31.68 34.88 31.41 34.09 11.0M
2022-08-17 32.16 32.16 30.70 31.69 4.7M
2022-08-16 31.35 32.22 30.77 32.06 4.8M
2022-08-15 31.45 31.80 30.58 31.45 3.8M
2022-08-12 31.10 31.58 30.48 31.45 3.7M
2022-08-11 31.42 32.18 31.02 31.16 2.8M
2022-08-10 30.58 32.00 30.58 31.55 3.8M
2022-08-09 31.03 31.50 30.54 30.85 3.3M
2022-08-08 29.60 31.38 29.03 31.34 5.0M
2022-08-05 29.60 30.11 28.93 29.88 3.9M
2022-08-04 29.19 29.40 28.20 28.94 2.1M
2022-08-03 29.59 30.57 28.60 28.66 2.9M
2022-08-02 30.20 30.68 28.64 29.20 3.7M
2022-08-01 29.19 30.50 28.62 30.16 3.5M
2022-07-29 28.48 30.30 28.46 29.24 3.0M
2022-07-28 28.06 29.55 28.00 28.60 2.8M
2022-07-27 27.00 28.44 27.00 28.06 1.7M
2022-07-26 27.33 27.33 26.18 27.16 1.1M
2022-07-25 28.12 28.12 27.10 27.34 1.1M
2022-07-22 28.17 29.38 27.71 27.95 1.3M
2022-07-21 28.70 28.86 28.07 28.10 1.1M
2022-07-20 29.07 29.14 28.57 28.70 1.0M
2022-07-19 28.92 29.35 28.78 28.98 1.4M
2022-07-18 28.93 29.28 28.55 28.90 1.1M
2022-07-15 28.26 29.49 28.11 28.91 2.5M
2022-07-14 27.57 28.57 27.42 28.44 1.3M
2022-07-13 27.51 28.18 27.49 27.93 0.8M
2022-07-12 27.58 28.15 27.23 27.51 1.3M
2022-07-11 27.88 28.00 27.20 27.43 0.9M
2022-07-08 28.40 29.27 27.88 28.04 1.4M
2022-07-07 28.07 28.66 27.71 28.43 1.3M
2022-07-06 27.69 28.63 27.25 28.10 1.6M
2022-07-05 28.01 28.69 27.21 27.68 1.4M
2022-07-04 28.03 28.50 27.85 28.18 0.9M
2022-07-01 29.21 29.21 28.04 28.23 2.0M
2022-06-30 29.31 29.90 28.93 29.20 2.1M
2022-06-29 31.13 31.87 29.24 29.31 3.6M
2022-06-28 29.04 32.40 28.98 31.83 5.5M
2022-06-27 28.89 29.50 28.31 29.22 1.5M
2022-06-24 28.31 28.96 28.15 28.74 0.9M
2022-06-23 27.50 28.75 27.03 28.59 1.6M
2022-06-22 28.88 28.88 27.25 27.44 1.5M
2022-06-21 28.30 29.57 28.11 28.50 3.4M
2022-06-20 27.61 28.27 27.61 28.24 1.4M
2022-06-17 27.20 28.09 26.88 27.60 1.5M
2022-06-16 27.02 27.68 27.02 27.20 1.6M
2022-06-15 27.10 27.50 26.88 27.02 1.1M
2022-06-14 27.41 27.43 26.50 27.14 0.8M
2022-06-13 27.00 28.06 26.83 27.73 1.2M
2022-06-10 26.80 27.50 26.75 27.30 1.2M
2022-06-09 27.92 27.98 26.80 26.80 1.1M
2022-06-08 28.20 28.50 27.14 27.92 1.1M
2022-06-07 28.65 28.75 28.02 28.41 0.9M
2022-06-06 28.05 29.17 27.81 28.75 1.8M
2022-06-02 26.89 27.95 26.42 27.80 1.4M
2022-06-01 25.88 26.75 25.80 26.70 0.8M
2022-05-31 25.99 26.16 25.12 26.13 0.8M
2022-05-30 25.77 25.98 25.38 25.70 0.5M
2022-05-27 26.05 26.95 25.43 25.76 0.6M
2022-05-26 26.61 26.80 25.65 26.19 0.7M
2022-05-25 26.47 26.95 26.34 26.66 0.5M
2022-05-24 27.78 27.89 26.45 26.48 0.6M
2022-05-23 27.93 28.10 27.41 27.70 0.5M
2022-05-20 27.93 28.18 27.41 27.93 0.6M
2022-05-19 27.78 28.03 27.40 27.93 0.6M
2022-05-18 27.82 28.29 27.67 27.95 0.6M
2022-05-17 27.80 28.28 27.29 28.02 0.9M
2022-05-16 28.77 29.50 27.51 27.98 2.3M
2022-05-13 28.01 30.40 27.86 29.60 3.0M
2022-05-12 28.25 28.25 27.45 27.86 1.5M
2022-05-11 27.77 29.33 27.12 28.67 3.1M
2022-05-10 26.02 27.45 25.50 27.00 1.5M
2022-05-09 27.10 27.29 26.01 26.33 1.4M
2022-05-06 26.00 29.03 25.70 27.41 2.8M
2022-05-05 24.90 27.30 24.11 26.72 2.9M
2022-04-29 23.50 24.38 23.05 24.08 1.4M
2022-04-28 22.10 23.71 21.68 23.12 1.9M
2022-04-27 21.11 23.34 21.11 23.25 1.7M
2022-04-26 22.65 22.87 21.41 21.59 1.5M
2022-04-25 23.90 23.90 22.50 22.65 1.6M
2022-04-22 25.90 25.90 24.20 24.46 1.3M
2022-04-21 26.98 26.98 25.10 25.45 1.2M
2022-04-20 26.80 26.89 25.88 26.71 1.1M
2022-04-19 26.42 27.18 26.22 26.53 0.8M
2022-04-18 26.26 26.87 25.50 26.26 1.3M
2022-04-15 26.84 27.31 26.10 26.26 0.9M
2022-04-14 26.50 27.50 26.50 26.84 0.6M
2022-04-13 27.70 27.70 26.74 26.82 0.8M
2022-04-12 27.37 27.75 27.14 27.63 0.7M
2022-04-11 28.69 28.90 26.93 27.37 1.2M
2022-04-08 29.55 30.00 28.10 28.70 1.7M
2022-04-07 30.68 30.77 29.50 29.71 1.1M
2022-04-06 31.02 31.42 30.57 30.70 1.0M
2022-04-01 30.80 31.25 30.37 31.02 0.7M
2022-03-31 30.63 31.27 30.01 30.90 1.2M
2022-03-30 29.58 30.84 29.41 30.73 2.1M
2022-03-29 30.80 31.13 29.50 29.58 1.4M
2022-03-28 31.78 31.79 30.78 30.80 0.7M
2022-03-25 31.98 32.17 31.48 31.78 1.2M
2022-03-24 32.39 32.39 31.60 31.84 0.7M
2022-03-23 31.99 32.54 31.80 32.17 1.2M
2022-03-22 32.44 32.54 31.94 32.10 0.8M
2022-03-21 31.98 32.72 31.81 32.56 0.8M
2022-03-18 32.98 32.98 31.80 32.00 2.0M
2022-03-17 32.90 33.65 32.63 33.30 1.8M
2022-03-16 31.30 32.60 30.51 32.49 1.8M
2022-03-15 31.54 31.97 29.82 30.36 1.2M
2022-03-14 33.95 33.95 31.33 31.45 1.7M
2022-03-11 33.00 34.06 32.49 33.95 0.8M
2022-03-10 34.29 34.40 32.81 33.38 1.2M
2022-03-09 34.24 34.99 31.90 33.70 1.8M
2022-03-08 35.44 36.55 34.49 34.50 2.0M
2022-03-07 35.00 35.33 34.20 34.21 0.8M
2022-03-04 35.80 35.98 35.09 35.28 0.6M
2022-03-03 36.22 36.44 35.75 35.76 0.5M
2022-03-02 35.51 36.30 35.28 36.06 1.0M
2022-03-01 35.86 36.22 35.33 35.71 0.7M
2022-02-28 35.55 36.08 34.80 35.80 0.9M
2022-02-25 34.98 36.19 34.98 35.83 1.5M
2022-02-24 35.00 35.80 34.00 34.59 1.5M
2022-02-23 34.22 35.15 34.22 34.90 0.8M
2022-02-22 35.00 35.16 33.98 34.22 0.9M
2022-02-21 34.32 35.88 34.32 35.38 1.4M
2022-02-18 34.45 34.48 33.64 34.37 0.7M
2022-02-17 34.48 34.68 34.26 34.33 0.7M
2022-02-16 34.12 34.71 33.75 34.41 1.0M
2022-02-15 34.06 34.59 33.30 33.75 0.8M
2022-02-14 34.51 34.74 33.88 34.06 0.6M
2022-02-11 35.01 35.50 34.65 34.85 0.9M
2022-02-10 34.90 35.62 34.60 35.40 0.9M
2022-02-09 34.21 35.12 33.81 34.92 0.8M
2022-02-08 34.60 34.60 33.64 34.10 1.0M
2022-02-07 34.02 35.35 33.60 34.60 1.5M
2022-01-28 33.70 34.08 32.73 33.27 0.8M
2022-01-27 35.03 35.11 33.56 33.56 1.0M
2022-01-26 34.59 35.46 34.23 34.82 0.9M
2022-01-25 37.10 37.15 34.00 34.50 2.7M
2022-01-24 37.78 37.78 36.56 37.21 1.1M
2022-01-21 37.70 38.29 37.52 37.86 0.9M
2022-01-20 39.91 40.28 37.30 38.15 3.3M
2022-01-19 39.88 40.50 39.51 39.97 1.3M
2022-01-18 40.78 40.78 39.76 39.92 2.5M
2022-01-17 41.41 42.78 40.05 40.78 3.8M
2022-01-14 41.33 41.80 40.51 40.61 3.7M
2022-01-13 42.40 42.75 41.43 41.66 2.7M
2022-01-12 41.25 42.46 41.25 42.30 2.8M
2022-01-11 41.03 41.66 40.65 41.16 1.4M
2022-01-10 39.95 41.70 39.82 41.03 2.0M
2022-01-07 42.00 42.08 40.11 40.41 3.5M
2022-01-06 40.02 42.58 40.02 42.18 4.8M
2022-01-05 40.68 40.90 39.08 39.80 1.7M
2022-01-04 41.49 41.78 40.52 40.75 2.0M