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
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
2023-12-29 77.31 77.50 75.11 76.40 1.6M
2023-12-28 74.46 79.70 73.40 77.80 2.8M
2023-12-27 74.91 75.50 72.82 74.10 1.6M
2023-12-26 73.80 76.50 72.86 76.00 2.1M
2023-12-25 73.20 78.17 72.70 74.56 2.7M
2023-12-22 68.00 78.20 65.80 75.29 3.8M
2023-12-21 63.50 66.99 63.30 66.35 0.8M
2023-12-20 64.47 65.15 63.81 63.82 0.2M
2023-12-19 64.14 65.13 63.66 64.42 0.4M
2023-12-18 65.13 65.60 63.63 63.82 0.4M
2023-12-15 67.00 67.25 65.51 65.60 0.3M
2023-12-14 66.39 67.49 65.92 66.13 0.3M
2023-12-13 66.55 67.15 65.78 66.21 0.3M
2023-12-12 66.81 67.28 66.34 67.00 0.3M
2023-12-11 65.64 67.08 64.72 66.93 0.4M
2023-12-08 66.40 66.89 65.60 65.71 0.3M
2023-12-07 67.36 67.97 65.43 66.40 0.5M
2023-12-06 65.71 68.26 65.71 67.35 0.6M
2023-12-05 66.61 67.33 65.71 65.71 0.4M
2023-12-04 67.06 67.60 66.40 66.66 0.4M
2023-12-01 66.88 67.65 66.60 67.07 0.4M
2023-11-30 68.71 69.36 66.84 67.20 0.4M
2023-11-29 69.40 69.81 68.75 68.92 0.4M
2023-11-28 68.00 70.50 66.82 69.63 1.1M
2023-11-27 67.52 67.70 66.32 66.92 0.5M
2023-11-24 68.60 69.41 67.52 67.66 0.5M
2023-11-23 68.71 69.37 68.60 68.88 0.4M
2023-11-22 70.19 70.50 69.00 69.06 1.0M
2023-11-21 69.13 72.98 69.13 70.98 2.0M
2023-11-20 68.69 69.41 67.42 69.13 0.7M
2023-11-17 67.29 68.50 67.14 68.01 0.5M
2023-11-16 68.71 68.96 67.60 67.60 0.7M
2023-11-15 68.62 69.58 68.31 69.21 0.9M
2023-11-14 67.65 68.63 67.27 68.24 0.7M
2023-11-13 67.40 67.85 66.81 67.72 0.7M
2023-11-10 66.80 67.80 65.83 67.45 0.9M
2023-11-09 66.50 67.62 66.13 66.91 0.9M
2023-11-08 65.80 66.88 65.33 66.47 0.7M
2023-11-07 65.41 65.96 64.51 65.69 0.7M
2023-11-06 63.10 65.36 63.10 65.09 0.8M
2023-11-03 61.44 63.58 61.44 63.17 0.9M
2023-11-02 62.32 62.94 61.41 61.43 0.5M
2023-11-01 62.32 62.82 61.68 62.52 0.4M
2023-10-31 63.00 63.00 61.63 62.32 0.6M
2023-10-30 62.00 63.10 61.86 62.41 0.7M
2023-10-27 58.42 62.92 58.42 62.26 1.5M
2023-10-26 58.91 59.50 57.62 59.14 0.6M
2023-10-25 60.00 60.84 59.22 59.49 0.7M
2023-10-24 58.62 59.86 58.00 59.78 0.8M
2023-10-23 61.03 61.06 58.05 58.25 0.8M
2023-10-20 60.86 62.25 60.81 61.07 0.6M
2023-10-19 61.36 62.10 60.80 61.12 0.4M
2023-10-18 63.35 63.35 61.46 61.46 0.6M
2023-10-17 63.86 64.49 63.26 63.40 0.6M
2023-10-16 65.50 67.13 64.07 64.29 1.0M
2023-10-13 66.21 66.21 64.55 65.25 0.8M
2023-10-12 65.41 66.66 65.30 66.45 0.8M
2023-10-11 65.63 66.33 65.33 65.39 0.5M
2023-10-10 65.54 66.46 65.28 65.41 0.5M
2023-10-09 65.99 66.35 65.20 65.45 0.5M
2023-09-28 66.14 66.82 65.89 65.99 0.5M
2023-09-27 66.25 67.45 65.89 66.00 0.9M
2023-09-26 66.72 67.32 66.11 66.17 0.5M
2023-09-25 65.70 67.80 65.56 66.96 1.1M
2023-09-22 64.18 66.05 63.70 65.81 0.7M
2023-09-21 64.43 64.80 63.90 63.99 0.4M
2023-09-20 65.68 66.13 64.43 64.43 0.5M
2023-09-19 65.30 65.86 64.69 65.68 0.6M
2023-09-18 65.00 66.57 64.37 65.57 0.6M
2023-09-15 65.14 66.19 64.18 65.38 0.6M
2023-09-14 65.60 66.22 64.48 64.93 0.4M
2023-09-13 66.38 66.76 65.06 65.97 0.6M
2023-09-12 66.80 67.35 66.20 66.71 0.5M
2023-09-11 65.60 67.23 64.72 66.76 0.8M
2023-09-08 65.63 66.02 65.05 65.15 0.4M
2023-09-07 67.21 67.53 65.66 65.66 0.7M
2023-09-06 66.50 67.70 66.26 67.48 0.6M
2023-09-05 67.00 67.49 66.50 66.86 0.6M
2023-09-04 65.75 67.18 65.55 67.16 0.9M
2023-09-01 65.73 66.19 64.95 65.88 0.5M
2023-08-31 66.10 66.18 65.24 65.73 0.6M
2023-08-30 65.92 66.78 65.61 66.36 1.0M
2023-08-29 63.20 66.14 63.20 66.10 1.5M
2023-08-28 69.85 69.85 63.26 63.53 1.2M
2023-08-25 64.25 64.80 63.02 63.15 0.9M
2023-08-24 65.00 65.80 63.60 64.64 0.8M
2023-08-23 67.24 67.25 64.84 64.89 1.2M
2023-08-22 69.40 69.77 65.61 67.60 1.5M
2023-08-21 74.00 74.00 68.66 68.72 2.1M
2023-08-18 75.15 77.56 75.13 75.95 1.1M
2023-08-17 75.02 75.69 74.15 75.16 0.7M
2023-08-16 76.10 76.80 75.26 75.28 0.5M
2023-08-15 76.87 76.97 75.52 76.16 0.5M
2023-08-14 76.79 77.48 75.10 76.87 0.9M
2023-08-11 79.55 80.05 77.01 77.05 1.3M
2023-08-10 80.30 81.49 79.50 79.67 0.9M
2023-08-09 79.50 81.20 79.13 80.30 0.9M
2023-08-08 80.28 80.59 78.85 79.64 0.8M
2023-08-07 81.72 81.72 79.65 80.55 0.9M
2023-08-04 81.89 82.71 81.27 81.53 1.2M
2023-08-03 81.66 82.47 80.80 81.89 1.0M
2023-08-02 82.13 83.75 81.76 82.02 1.1M
2023-08-01 82.82 83.22 81.65 82.05 1.4M
2023-07-31 79.18 84.88 78.83 83.22 3.1M
2023-07-28 78.69 79.41 77.60 79.30 0.9M
2023-07-27 79.91 80.83 78.56 78.73 1.1M
2023-07-26 81.00 82.28 80.01 80.13 1.2M
2023-07-25 80.81 81.40 79.41 80.74 1.4M
2023-07-24 81.05 82.34 77.37 80.65 2.4M
2023-07-21 78.10 83.00 77.81 81.18 2.4M
2023-07-20 78.97 79.70 78.08 78.11 0.7M
2023-07-19 79.58 81.15 78.82 79.01 0.8M
2023-07-18 79.19 81.57 78.61 79.82 1.0M
2023-07-17 80.12 81.00 78.81 79.19 1.0M
2023-07-14 81.04 81.41 79.70 79.92 1.0M
2023-07-13 81.50 83.50 81.18 81.21 1.3M
2023-07-12 82.07 82.33 80.51 81.49 1.6M
2023-07-11 78.01 83.50 77.33 82.24 3.6M
2023-07-10 75.57 78.94 75.21 77.40 1.5M
2023-07-07 76.97 76.97 75.55 75.55 0.7M
2023-07-06 77.73 78.17 76.90 77.00 0.7M
2023-07-05 78.80 79.49 77.73 78.04 0.8M
2023-07-04 78.98 79.17 78.00 78.86 1.1M
2023-07-03 80.04 81.36 78.93 79.25 1.6M
2023-06-30 78.21 80.66 77.56 79.11 1.7M
2023-06-29 76.55 81.86 76.00 77.88 2.4M
2023-06-28 77.12 77.50 74.95 75.58 0.8M
2023-06-27 74.50 77.00 73.72 76.89 1.1M
2023-06-26 75.50 75.98 73.10 74.65 1.1M
2023-06-21 78.71 79.40 75.97 76.00 1.1M
2023-06-20 79.08 79.42 78.01 78.69 0.7M
2023-06-19 79.49 80.60 78.92 79.07 0.9M
2023-06-16 79.50 80.30 78.57 79.76 1.0M
2023-06-15 77.00 79.33 76.21 79.22 1.2M
2023-06-14 78.75 78.99 77.00 77.03 0.7M
2023-06-13 79.95 80.70 78.42 78.53 0.6M
2023-06-12 79.29 80.25 77.61 79.53 0.8M
2023-06-09 76.21 79.10 76.12 78.97 1.5M
2023-06-08 76.90 78.29 76.09 76.12 0.7M
2023-06-07 78.18 78.18 76.30 76.89 0.7M
2023-06-06 80.55 80.85 77.60 77.88 0.9M
2023-06-05 81.98 82.52 80.25 80.29 1.0M
2023-06-02 79.90 83.15 79.52 82.29 1.4M
2023-06-01 78.99 81.22 78.50 79.86 1.1M
2023-05-31 80.99 80.99 78.41 78.57 1.0M
2023-05-30 80.00 81.10 79.53 80.50 0.7M
2023-05-29 81.37 82.10 79.70 80.30 0.9M
2023-05-26 82.00 82.41 80.23 81.22 0.9M
2023-05-25 83.85 85.09 82.79 83.62 1.0M
2023-05-24 83.00 85.66 82.75 83.79 1.4M
2023-05-23 83.45 85.69 82.78 83.46 1.2M
2023-05-22 82.79 83.49 81.54 83.13 0.9M
2023-05-19 81.48 82.15 80.47 81.94 0.7M
2023-05-18 81.74 82.02 80.92 81.49 0.7M
2023-05-17 80.77 81.92 80.39 81.72 0.8M
2023-05-16 81.38 82.29 80.77 81.00 0.9M
2023-05-15 79.22 82.27 79.13 82.07 1.5M
2023-05-12 80.03 81.13 78.92 79.12 0.9M
2023-05-11 79.22 81.88 78.85 80.15 1.5M
2023-05-10 77.59 79.66 77.31 79.20 1.1M
2023-05-09 80.09 80.27 78.32 78.35 1.4M
2023-05-08 80.55 81.07 79.76 80.27 1.0M
2023-05-05 82.54 82.87 79.73 79.83 1.5M
2023-05-04 81.93 82.94 81.45 81.65 1.3M
2023-04-28 81.54 82.35 80.77 81.62 1.8M
2023-04-27 83.37 83.71 81.37 81.54 2.3M
2023-04-26 80.30 88.20 80.30 83.39 4.7M
2023-04-25 103.88 103.88 94.55 95.05 2.4M
2023-04-24 110.60 110.82 102.16 102.97 2.1M
2023-04-21 111.46 113.08 110.00 110.37 1.1M
2023-04-20 116.15 116.42 110.70 111.15 2.1M
2023-04-19 117.31 117.59 115.15 116.15 1.9M
2023-04-18 112.26 118.91 112.26 118.09 3.0M
2023-04-17 111.59 114.41 110.87 112.29 1.6M
2023-04-14 110.68 114.51 110.33 113.79 1.7M
2023-04-13 112.32 114.06 110.77 110.77 1.2M
2023-04-12 112.08 113.02 110.54 112.88 1.2M
2023-04-11 114.23 114.31 111.39 112.24 1.7M
2023-04-10 110.92 114.70 110.77 114.62 2.1M
2023-04-07 109.23 112.23 109.23 110.22 1.1M
2023-04-06 107.27 110.09 106.47 109.67 1.1M
2023-04-04 111.85 111.85 106.97 107.26 1.9M
2023-04-03 112.73 112.99 110.90 111.61 1.2M
2023-03-31 112.39 113.85 111.64 112.82 0.8M
2023-03-30 112.29 113.85 111.11 112.82 0.9M
2023-03-29 113.58 114.92 111.69 111.82 1.1M
2023-03-28 114.16 116.31 112.84 112.92 1.3M
2023-03-27 115.06 117.35 113.93 114.65 2.2M
2023-03-24 110.41 115.57 110.32 114.72 2.8M
2023-03-23 109.55 111.51 108.89 110.35 1.3M
2023-03-22 110.68 112.62 109.92 110.14 1.6M
2023-03-21 109.21 110.59 107.70 110.59 1.5M
2023-03-20 109.74 111.12 105.39 109.22 2.2M
2023-03-17 112.01 112.82 109.52 109.52 1.2M
2023-03-16 113.40 113.79 109.29 111.45 1.5M
2023-03-15 113.98 115.27 113.18 113.79 1.0M
2023-03-14 117.54 117.92 110.68 113.92 2.4M
2023-03-13 119.24 120.19 116.68 117.97 1.3M
2023-03-10 123.25 123.66 119.89 120.00 1.5M
2023-03-09 127.04 127.62 124.32 124.50 1.3M
2023-03-08 127.68 128.39 126.78 127.38 0.7M
2023-03-07 130.97 130.98 127.31 127.46 0.9M
2023-03-06 129.75 131.00 127.69 130.97 1.1M
2023-03-03 129.59 130.27 129.16 129.48 0.7M
2023-03-02 132.69 133.27 129.35 129.68 1.5M
2023-03-01 133.45 133.45 132.38 132.69 0.9M
2023-02-28 133.85 134.45 132.14 133.39 1.0M
2023-02-27 134.05 136.71 132.77 134.52 1.0M
2023-02-24 134.62 135.18 133.68 134.05 0.6M
2023-02-23 135.70 136.49 133.99 134.25 0.8M
2023-02-22 134.52 137.22 134.00 135.69 0.9M
2023-02-21 134.54 135.66 133.89 135.02 0.7M
2023-02-20 133.02 134.54 131.85 134.46 0.9M
2023-02-17 136.62 137.30 132.89 133.49 1.7M
2023-02-16 138.54 140.66 136.09 136.83 1.4M
2023-02-15 139.89 140.68 137.59 138.53 1.0M
2023-02-14 140.75 141.00 139.00 139.83 0.9M
2023-02-13 137.37 140.36 137.37 140.22 1.8M
2023-02-10 140.00 140.00 137.19 137.38 1.8M
2023-02-09 143.09 143.39 138.46 140.00 2.6M
2023-02-08 144.92 145.63 143.35 143.66 0.9M
2023-02-07 144.00 145.30 143.62 144.81 0.6M
2023-02-06 147.46 147.46 143.85 144.69 0.9M
2023-02-03 148.08 149.22 143.55 147.59 1.3M
2023-02-02 148.06 148.42 146.81 147.72 0.9M
2023-02-01 145.07 148.85 144.85 148.37 1.3M
2023-01-31 148.46 148.53 143.46 145.22 1.8M
2023-01-30 147.69 150.43 146.84 149.06 1.7M
2023-01-20 145.41 146.62 144.73 145.47 0.9M
2023-01-19 148.44 148.44 144.86 145.62 1.4M
2023-01-18 147.69 150.42 145.55 149.39 1.1M
2023-01-17 145.39 148.08 143.46 147.12 1.6M
2023-01-16 144.30 145.76 142.78 145.00 1.4M
2023-01-13 149.14 149.98 143.54 144.30 0.9M
2023-01-12 151.01 153.70 148.70 148.92 0.5M
2023-01-11 154.28 155.20 150.79 150.91 0.5M
2023-01-10 155.93 156.92 153.58 155.00 0.6M
2023-01-09 156.92 159.75 153.12 155.89 0.9M
2023-01-06 153.05 158.73 152.99 156.22 1.2M
2023-01-05 149.12 154.60 148.47 152.29 0.8M
2023-01-04 152.85 152.85 148.46 149.13 0.7M
2023-01-03 143.45 152.98 143.45 152.85 1.0M