华宝新能

301327
🏛️ 中国 →
74.00
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
09:30 68.80 69.96 68.74 69.75 186.9K
09:35 69.75 70.86 69.75 70.60 203.4K
09:40 70.38 70.56 70.01 70.10 45.7K
09:45 70.03 70.03 69.56 69.59 146.4K
09:50 69.59 69.60 69.30 69.35 110.3K
09:55 69.32 69.41 69.08 69.30 60.7K
10:00 69.32 69.98 69.30 69.69 59.7K
10:05 69.69 69.79 69.60 69.72 12.9K
10:10 69.70 69.70 69.53 69.64 18.9K
10:15 69.62 69.76 69.51 69.56 14.2K
10:20 69.68 69.70 69.42 69.62 16.6K
10:25 69.62 69.73 69.40 69.62 13.3K
10:30 69.63 69.66 69.31 69.31 28.8K
10:35 69.32 69.59 69.32 69.44 9.9K
10:40 69.40 69.40 69.08 69.20 50.5K
10:45 69.20 69.25 69.19 69.25 14.0K
10:50 69.28 69.50 69.28 69.34 18.2K
10:55 69.43 69.60 69.38 69.49 9.4K
11:00 69.49 69.54 69.23 69.28 10.0K
11:05 69.34 69.34 69.15 69.15 11.3K
11:10 69.15 69.33 69.12 69.12 15.6K
11:15 69.10 69.13 68.99 69.00 28.6K
11:20 69.00 69.22 69.00 69.22 18.5K
11:25 69.22 69.43 69.14 69.33 10.3K
13:00 69.21 69.33 69.15 69.21 10.2K
13:05 69.21 69.43 69.21 69.40 11.1K
13:10 69.30 69.37 69.24 69.30 7.9K
13:15 69.26 69.32 69.09 69.12 26.1K
13:20 69.11 69.41 69.10 69.41 5.9K
13:25 69.31 69.33 69.16 69.33 21.3K
13:30 69.39 69.51 69.19 69.50 20.7K
13:35 69.50 69.51 69.35 69.36 3.3K
13:40 69.35 69.38 68.98 69.00 17.8K
13:45 69.00 69.26 69.00 69.26 7.4K
13:50 69.25 69.59 69.25 69.46 18.9K
13:55 69.36 69.41 69.26 69.34 12.5K
14:00 69.34 69.34 69.13 69.13 20.0K
14:05 69.18 69.26 69.02 69.16 25.8K
14:10 69.28 69.31 69.00 69.29 32.4K
14:15 69.28 69.50 69.25 69.46 17.9K
14:20 69.46 69.58 69.46 69.46 12.2K
14:25 69.48 69.48 69.39 69.39 6.5K
14:30 69.44 69.69 69.44 69.65 38.0K
14:35 69.64 69.68 69.58 69.60 16.2K
14:40 69.60 69.72 69.60 69.68 28.9K
14:45 69.67 69.68 69.63 69.68 34.6K
14:50 69.68 69.70 69.47 69.61 36.9K
14:55 69.52 69.63 69.51 69.62 21.6K
15:40 69.58 69.58 69.58 69.58 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 72.41 77.90 72.40 74.00 3.8M
2025-09-25 72.11 73.90 71.07 72.78 3.3M
2025-09-24 66.47 72.22 66.02 71.83 4.5M
2025-09-23 69.58 69.58 65.50 66.79 2.9M
2025-09-22 68.50 70.87 68.00 69.58 1.6M
2025-09-19 69.81 70.35 68.48 68.50 1.9M
2025-09-18 71.58 72.48 68.65 69.75 3.2M
2025-09-17 67.97 73.58 67.22 72.49 4.5M
2025-09-16 68.77 68.89 66.91 68.23 2.6M
2025-09-15 66.40 69.99 66.30 68.93 4.9M
2025-09-12 68.00 68.59 65.42 65.50 3.5M
2025-09-11 67.58 68.11 66.35 67.88 2.2M
2025-09-10 66.78 67.96 66.11 67.90 2.6M
2025-09-09 69.38 70.30 67.28 67.55 3.4M
2025-09-08 72.31 72.33 69.40 69.72 5.5M
2025-09-05 66.95 72.67 66.43 72.31 8.2M
2025-09-04 69.00 70.46 66.08 66.93 4.2M
2025-09-03 64.51 69.00 64.28 67.41 6.1M
2025-09-02 65.58 66.08 63.08 64.33 3.1M
2025-09-01 66.11 66.65 64.80 66.16 4.1M
2025-08-29 64.98 67.28 64.77 66.52 4.7M
2025-08-28 65.26 65.98 63.28 64.65 4.4M
2025-08-27 60.17 69.27 60.01 65.23 9.5M
2025-08-26 59.44 60.74 58.68 60.16 3.9M
2025-08-25 60.84 61.25 58.58 59.45 7.9M
2025-08-22 61.08 64.14 60.98 62.73 4.3M
2025-08-21 61.12 61.55 60.40 60.97 2.1M
2025-08-20 61.47 61.76 60.05 61.10 3.1M
2025-08-19 62.91 63.28 61.35 61.67 2.4M
2025-08-18 63.84 63.84 61.77 63.13 5.9M
2025-08-15 62.25 64.80 61.76 63.81 4.0M
2025-08-14 62.33 63.17 61.38 61.38 4.1M
2025-08-13 57.04 62.81 57.04 62.00 6.3M
2025-08-12 57.18 57.29 56.43 57.00 1.3M
2025-08-11 56.62 57.48 56.10 57.22 2.0M
2025-08-08 56.58 56.66 55.62 55.82 1.5M
2025-08-07 57.45 57.67 56.30 56.58 1.3M
2025-08-06 57.39 58.47 57.07 57.46 1.6M
2025-08-05 56.44 57.75 56.05 57.52 2.3M
2025-08-04 54.53 57.43 54.08 56.44 2.9M
2025-08-01 53.75 54.79 53.55 54.70 1.8M
2025-07-31 55.40 55.73 53.54 53.97 2.9M
2025-07-30 56.37 56.56 54.85 55.37 1.9M
2025-07-29 57.03 57.66 56.17 56.58 2.2M
2025-07-28 56.90 57.27 56.50 57.22 1.6M
2025-07-25 56.87 57.50 56.67 56.82 1.7M
2025-07-24 57.48 58.16 56.58 56.98 3.1M
2025-07-23 58.57 58.74 57.81 57.81 2.3M
2025-07-22 58.48 59.59 57.68 58.81 3.4M
2025-07-21 59.06 59.78 57.87 58.48 3.6M
2025-07-18 57.50 59.48 56.64 59.41 6.2M
2025-07-17 54.53 57.93 54.41 56.49 4.3M
2025-07-16 54.00 54.25 53.32 54.15 1.6M
2025-07-15 53.90 54.56 53.00 54.06 2.2M
2025-07-14 53.03 54.26 52.80 53.60 1.4M
2025-07-11 53.05 54.00 52.61 53.06 1.7M
2025-07-10 52.78 53.42 52.55 53.09 1.6M
2025-07-09 53.07 53.97 52.85 53.12 1.8M
2025-07-08 50.70 55.15 50.70 53.48 3.8M
2025-07-07 50.75 50.99 50.05 50.83 1.0M
2025-07-04 51.75 51.96 50.60 50.72 1.5M
2025-07-03 50.65 53.30 50.48 52.04 3.0M
2025-07-02 50.60 51.11 50.36 50.68 0.9M
2025-07-01 51.35 51.94 50.53 50.92 1.1M
2025-06-30 51.75 51.98 50.86 51.36 1.7M
2025-06-27 50.70 52.08 50.21 51.32 2.3M
2025-06-26 50.68 52.47 50.34 50.63 1.9M
2025-06-25 49.24 51.06 49.01 50.68 2.0M
2025-06-24 48.18 49.50 47.86 49.25 2.1M
2025-06-23 47.02 48.05 47.01 47.91 0.8M
2025-06-20 47.68 48.77 47.21 47.35 1.2M
2025-06-19 47.61 48.57 47.11 47.85 1.4M
2025-06-18 47.46 47.61 46.98 47.37 0.6M
2025-06-17 48.22 48.35 47.26 47.46 1.2M
2025-06-16 47.83 48.41 47.63 48.08 0.9M
2025-06-13 49.06 49.68 47.91 48.00 1.2M
2025-06-12 48.00 49.80 47.34 49.23 1.9M
2025-06-11 47.71 48.48 47.71 47.96 1.0M
2025-06-10 48.74 49.07 47.30 47.48 1.5M
2025-06-09 48.17 49.18 48.16 48.54 1.3M
2025-06-06 48.61 48.75 48.08 48.26 0.6M
2025-06-05 48.38 48.79 47.81 48.30 0.8M
2025-06-04 47.75 48.50 47.65 48.48 1.0M
2025-06-03 48.34 48.56 47.58 47.91 1.4M
2025-05-30 48.80 49.25 48.41 48.50 1.0M
2025-05-29 49.61 50.24 49.54 49.76 1.6M
2025-05-28 49.55 49.76 48.82 49.52 0.8M
2025-05-27 49.54 49.79 49.02 49.39 0.8M
2025-05-26 49.27 49.61 48.93 49.36 0.8M
2025-05-23 48.94 50.11 48.93 49.07 1.0M
2025-05-22 70.30 71.27 68.70 68.81 1.3M
2025-05-21 70.91 71.18 70.18 70.69 0.9M
2025-05-20 71.06 71.78 70.90 71.00 0.8M
2025-05-19 72.10 72.46 70.62 71.34 0.7M
2025-05-16 72.35 72.80 71.81 72.00 0.9M
2025-05-15 70.36 73.15 69.45 72.73 2.0M
2025-05-14 71.66 71.67 70.06 70.53 1.0M
2025-05-13 73.97 74.34 70.99 71.67 2.0M
2025-05-12 69.35 72.50 68.74 72.40 2.4M
2025-05-09 66.79 67.60 66.40 67.21 1.0M
2025-05-08 65.60 67.08 65.24 66.90 1.3M
2025-05-07 66.53 67.64 65.17 65.69 1.7M
2025-05-06 65.53 65.65 64.91 65.54 1.3M
2025-04-30 64.82 65.65 64.51 64.74 1.0M
2025-04-29 63.96 66.17 63.96 65.02 2.0M
2025-04-28 65.06 66.37 63.57 63.99 1.6M
2025-04-25 63.32 63.93 62.98 63.86 0.9M
2025-04-24 62.80 63.60 62.14 63.09 0.9M
2025-04-23 61.33 63.10 61.33 62.66 1.1M
2025-04-22 60.62 61.10 60.00 60.78 0.8M
2025-04-21 60.30 61.59 60.12 60.68 0.9M
2025-04-18 60.58 61.28 59.88 60.37 0.5M
2025-04-17 60.66 61.35 59.92 60.75 0.7M
2025-04-16 61.32 61.70 60.05 60.63 0.8M
2025-04-15 61.95 62.18 61.25 61.93 0.8M
2025-04-14 62.33 63.21 61.46 61.87 1.4M
2025-04-11 60.87 62.56 60.70 61.84 0.9M
2025-04-10 61.92 63.25 61.00 61.57 1.6M
2025-04-09 57.53 58.98 55.53 58.48 1.7M
2025-04-08 57.33 59.86 56.67 59.07 2.0M
2025-04-07 63.76 65.00 57.60 57.60 2.6M
2025-04-03 81.00 81.80 70.52 72.00 3.7M
2025-04-02 79.96 82.50 79.40 82.32 1.1M
2025-04-01 77.85 80.99 77.55 79.95 1.0M
2025-03-31 77.56 78.19 76.10 77.56 0.7M
2025-03-28 77.96 79.08 77.63 78.02 0.6M
2025-03-27 78.88 79.42 77.80 77.95 0.6M
2025-03-26 79.00 80.40 78.10 78.86 0.8M
2025-03-25 81.34 82.36 78.81 79.01 1.0M
2025-03-24 81.34 82.93 79.88 80.80 1.5M
2025-03-21 82.02 85.06 81.55 81.71 1.3M
2025-03-20 79.36 84.48 79.00 82.95 2.3M
2025-03-19 77.99 80.99 77.35 79.73 1.5M
2025-03-18 77.50 78.50 77.30 78.20 1.0M
2025-03-17 78.77 79.50 76.87 77.14 1.6M
2025-03-14 73.89 79.10 73.89 78.49 2.5M
2025-03-13 73.71 74.21 72.51 72.99 1.1M
2025-03-12 70.90 75.50 70.10 74.29 2.3M
2025-03-11 70.09 70.95 69.76 70.95 0.6M
2025-03-10 70.11 70.87 69.64 70.51 0.7M
2025-03-07 70.90 70.94 69.78 69.89 0.7M
2025-03-06 70.22 71.75 69.85 70.96 0.9M
2025-03-05 71.57 71.57 69.78 70.14 1.1M
2025-03-04 72.30 72.33 71.21 71.37 0.9M
2025-03-03 72.00 74.86 72.00 72.58 1.3M
2025-02-28 74.70 74.70 71.72 72.18 0.9M
2025-02-27 73.97 74.77 73.42 74.60 1.1M
2025-02-26 73.03 74.19 72.76 73.81 1.0M
2025-02-25 72.89 74.99 72.61 73.45 1.3M
2025-02-24 73.25 75.44 71.93 73.70 1.7M
2025-02-21 72.30 73.65 71.70 73.25 0.9M
2025-02-20 73.00 73.65 71.87 72.14 0.9M
2025-02-19 71.00 73.90 70.82 73.08 1.3M
2025-02-18 73.40 74.30 70.71 71.15 1.2M
2025-02-17 73.66 73.86 72.00 72.44 1.0M
2025-02-14 73.00 74.50 73.00 73.68 0.8M
2025-02-13 75.23 75.90 73.17 73.21 0.9M
2025-02-12 72.15 76.80 72.01 75.45 1.6M
2025-02-11 73.04 73.44 71.72 72.52 0.7M
2025-02-10 73.89 73.89 72.63 72.96 1.0M
2025-02-07 73.08 74.69 72.90 73.45 0.9M
2025-02-06 72.81 73.45 71.50 73.35 1.0M
2025-02-05 74.48 75.08 72.38 72.88 0.9M
2025-01-27 74.83 75.49 73.75 73.75 0.7M
2025-01-24 73.99 75.60 73.31 74.82 1.0M
2025-01-23 79.62 79.62 73.95 74.12 2.3M
2025-01-22 78.68 79.37 77.96 79.16 0.7M
2025-01-21 78.08 79.09 77.65 78.88 0.7M
2025-01-20 78.51 79.49 77.36 78.07 0.9M
2025-01-17 76.56 78.40 75.81 77.99 0.8M
2025-01-16 77.01 77.99 76.21 76.60 0.8M
2025-01-15 79.20 79.78 76.95 77.01 0.7M
2025-01-14 77.88 79.48 77.03 79.10 0.7M
2025-01-13 78.00 79.96 77.34 77.88 0.8M
2025-01-10 78.04 80.92 78.04 79.34 0.6M
2025-01-09 77.05 79.88 76.65 78.67 0.7M
2025-01-08 76.70 78.86 75.50 77.55 0.8M
2025-01-07 74.71 78.29 74.10 77.36 0.7M
2025-01-06 74.11 75.96 73.35 74.71 0.6M
2025-01-03 76.49 77.30 73.73 74.21 0.5M
2025-01-02 76.89 78.17 75.10 75.87 0.7M