华宝新能

301327
🏛️ 中国 →
76.89
最后更新: 2025-09-29
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
2024-12-31 78.41 79.26 76.61 76.71 0.5M
2024-12-30 80.22 81.20 78.09 78.45 0.8M
2024-12-27 80.21 80.83 79.59 80.46 0.4M
2024-12-26 79.95 80.97 79.45 80.21 0.4M
2024-12-25 80.29 81.45 79.43 80.08 0.4M
2024-12-24 78.70 80.66 78.66 80.48 0.5M
2024-12-23 80.37 81.38 72.27 78.28 0.6M
2024-12-20 79.81 81.36 79.46 80.37 0.4M
2024-12-19 80.28 81.19 79.02 79.93 0.6M
2024-12-18 81.48 82.49 80.85 81.22 0.3M
2024-12-17 82.97 83.61 80.80 81.35 0.5M
2024-12-16 83.00 84.26 82.32 83.06 0.5M
2024-12-13 83.57 85.66 83.04 83.10 0.7M
2024-12-12 84.31 84.69 83.61 83.72 0.5M
2024-12-11 84.10 85.37 83.80 84.30 0.4M
2024-12-10 83.48 87.28 82.84 84.34 1.2M
2024-12-09 81.49 82.45 80.53 81.48 0.5M
2024-12-06 81.33 81.87 79.83 81.39 0.4M
2024-12-05 80.34 81.88 80.28 81.30 0.4M
2024-12-04 81.84 82.86 80.31 80.88 0.6M
2024-12-03 80.25 82.42 79.71 82.03 0.8M
2024-12-02 78.43 80.68 77.90 80.31 0.9M
2024-11-29 77.10 79.46 76.56 78.44 0.6M
2024-11-28 78.82 79.29 76.97 77.29 0.5M
2024-11-27 77.95 78.87 76.09 78.80 0.8M
2024-11-26 78.28 79.19 77.50 78.19 0.5M
2024-11-25 78.88 80.04 77.18 78.46 0.7M
2024-11-22 82.50 82.97 78.68 78.87 0.6M
2024-11-21 82.50 83.42 81.45 82.50 0.5M
2024-11-20 83.20 84.19 82.17 82.91 0.7M
2024-11-19 81.38 83.35 80.45 83.05 0.6M
2024-11-18 84.16 84.16 80.10 80.43 0.9M
2024-11-15 85.30 86.39 83.49 83.49 0.7M
2024-11-14 88.08 88.76 85.32 85.50 0.7M
2024-11-13 88.00 88.77 86.39 88.22 0.8M
2024-11-12 90.42 91.08 87.27 88.22 1.3M
2024-11-11 88.00 90.29 87.01 90.24 1.6M
2024-11-08 89.54 91.77 88.38 89.03 1.7M
2024-11-07 86.99 90.91 85.15 90.30 2.1M
2024-11-06 89.46 91.34 85.71 86.26 1.9M
2024-11-05 85.50 90.50 85.40 89.49 1.8M
2024-11-04 81.00 87.48 80.96 86.42 2.3M
2024-11-01 84.00 84.40 81.34 81.40 1.4M
2024-10-31 87.59 87.99 83.30 83.80 2.1M
2024-10-30 84.15 87.87 83.00 86.99 2.2M
2024-10-29 87.50 89.40 83.79 84.02 2.4M
2024-10-28 83.20 84.19 82.18 83.64 1.5M
2024-10-25 80.65 83.14 80.00 82.74 1.3M
2024-10-24 81.88 81.90 79.70 79.99 0.8M
2024-10-23 82.43 84.05 81.67 81.94 1.2M
2024-10-22 81.50 83.25 80.60 82.80 1.1M
2024-10-21 83.19 84.76 81.70 82.02 1.4M
2024-10-18 79.17 84.96 78.75 82.40 1.5M
2024-10-17 81.20 81.24 78.59 79.01 1.1M
2024-10-16 77.52 94.00 77.06 78.88 1.3M
2024-10-15 79.99 81.00 77.51 78.70 1.3M
2024-10-14 76.50 82.50 74.67 81.11 1.6M
2024-10-11 79.08 80.09 75.02 76.08 1.2M
2024-10-10 81.48 84.00 79.10 79.59 1.4M
2024-10-09 88.16 89.66 80.15 80.15 2.3M
2024-10-08 100.00 102.00 85.60 92.74 3.5M
2024-09-30 80.05 88.50 78.93 85.99 2.6M
2024-09-27 73.99 79.86 73.92 77.52 1.6M
2024-09-26 70.31 73.29 69.61 73.22 1.1M
2024-09-25 71.50 72.93 70.53 70.60 1.0M
2024-09-24 64.70 71.36 64.18 71.00 1.6M
2024-09-23 66.68 67.34 64.60 64.69 0.8M
2024-09-20 68.31 68.31 66.60 66.90 0.4M
2024-09-19 66.96 68.81 66.41 68.53 0.6M
2024-09-18 68.91 68.91 65.71 66.84 0.5M
2024-09-13 69.76 70.98 67.88 67.88 0.7M
2024-09-12 69.39 71.47 69.00 70.33 1.1M
2024-09-11 69.00 70.40 68.85 69.39 0.7M
2024-09-10 68.89 69.43 68.24 68.96 0.5M
2024-09-09 70.12 70.86 68.43 68.90 0.7M
2024-09-06 72.38 72.70 70.03 70.11 0.6M
2024-09-05 71.50 73.31 71.30 72.38 0.8M
2024-09-04 71.19 72.83 71.11 71.85 0.9M
2024-09-03 71.58 72.82 70.50 71.07 0.9M
2024-09-02 71.60 75.89 71.22 71.91 2.0M
2024-08-30 69.20 72.49 68.62 71.53 1.6M
2024-08-29 66.26 69.88 66.26 69.48 1.0M
2024-08-28 65.82 67.58 65.22 66.52 0.5M
2024-08-27 65.91 66.50 65.58 65.81 0.3M
2024-08-26 66.01 68.26 66.01 66.58 0.5M
2024-08-23 66.82 66.82 65.19 66.62 0.4M
2024-08-22 67.48 67.76 66.46 66.90 0.5M
2024-08-21 67.00 68.10 65.91 67.18 0.5M
2024-08-20 68.00 69.00 66.60 66.85 0.4M
2024-08-19 68.05 68.27 65.97 67.93 0.7M
2024-08-16 68.50 69.59 67.61 68.33 0.6M
2024-08-15 67.22 68.86 66.59 68.12 0.6M
2024-08-14 67.51 68.09 66.67 67.22 0.4M
2024-08-13 66.13 68.50 66.13 67.68 0.6M
2024-08-12 66.99 67.01 65.82 66.29 0.3M
2024-08-09 67.26 68.10 66.30 66.39 0.6M
2024-08-08 67.62 68.09 67.03 67.29 0.5M
2024-08-07 67.94 68.75 67.21 68.16 0.8M
2024-08-06 66.88 68.65 66.50 67.15 0.7M
2024-08-05 68.00 68.95 67.00 67.00 0.8M
2024-08-02 66.67 69.39 66.67 68.20 1.0M
2024-08-01 67.75 68.06 66.06 67.50 0.9M
2024-07-31 65.87 67.45 65.26 67.22 0.9M
2024-07-30 65.59 67.31 65.59 65.90 0.6M
2024-07-29 67.47 67.85 65.61 66.67 1.1M
2024-07-26 68.03 68.95 67.16 67.41 1.5M
2024-07-25 67.99 70.70 67.00 69.00 1.9M
2024-07-24 66.76 69.50 66.15 67.66 1.5M
2024-07-23 67.99 68.44 65.74 66.76 1.8M
2024-07-22 64.34 70.97 64.34 68.90 2.8M
2024-07-19 60.20 61.40 59.85 60.70 0.4M
2024-07-18 59.10 60.24 57.82 60.20 0.5M
2024-07-17 58.76 60.35 58.52 59.46 0.4M
2024-07-16 59.13 59.98 58.46 59.06 0.4M
2024-07-15 61.32 61.52 58.90 59.13 0.5M
2024-07-12 60.00 61.82 59.49 61.32 0.6M
2024-07-11 58.90 60.00 58.24 59.64 0.7M
2024-07-10 57.09 58.84 56.01 58.20 0.4M
2024-07-09 56.04 57.63 55.12 57.18 0.4M
2024-07-08 57.10 57.98 56.00 56.04 0.4M
2024-07-05 56.67 57.27 55.89 56.91 0.3M
2024-07-04 57.67 59.16 56.57 56.67 0.4M
2024-07-03 58.00 59.20 57.18 58.19 0.6M
2024-07-02 57.68 57.78 56.90 57.33 0.3M
2024-07-01 57.30 58.38 56.69 57.64 0.4M
2024-06-28 57.50 59.18 57.15 57.30 0.5M
2024-06-27 58.14 59.17 57.40 57.72 0.3M
2024-06-26 57.12 58.90 56.69 58.68 0.5M
2024-06-25 57.17 57.57 56.00 57.11 0.6M
2024-06-24 58.26 58.76 57.02 57.18 0.4M
2024-06-21 59.32 59.60 58.38 58.51 0.3M
2024-06-20 59.91 60.88 59.04 59.32 0.4M
2024-06-19 60.20 60.40 59.33 59.91 0.4M
2024-06-18 60.49 61.00 60.10 60.30 0.4M
2024-06-17 60.91 61.83 60.29 60.49 0.5M
2024-06-14 61.75 61.75 60.88 60.96 0.3M
2024-06-13 61.45 62.53 60.90 61.75 0.4M
2024-06-12 61.30 62.47 60.96 61.34 0.4M
2024-06-11 60.70 61.79 59.11 61.51 0.6M
2024-06-07 61.46 61.98 59.90 60.70 0.7M
2024-06-06 64.04 64.98 60.85 60.97 1.0M
2024-06-05 63.66 65.99 63.51 64.37 0.5M
2024-06-04 63.92 65.15 62.88 64.84 0.7M
2024-06-03 66.50 66.72 63.57 64.48 0.8M
2024-05-31 65.55 66.49 65.41 65.75 0.5M
2024-05-30 65.80 66.16 64.98 65.55 0.5M
2024-05-29 65.80 67.86 65.39 65.76 0.7M
2024-05-28 65.30 65.60 64.33 65.28 0.5M
2024-05-27 65.08 65.84 64.37 65.28 0.4M
2024-05-24 65.00 66.62 64.65 65.43 0.5M
2024-05-23 67.30 67.70 65.90 66.11 0.7M
2024-05-22 66.30 67.33 66.07 67.13 0.6M
2024-05-21 64.50 67.00 64.31 66.30 0.9M
2024-05-20 65.97 66.17 64.20 65.06 0.6M
2024-05-17 64.54 65.93 64.50 65.08 0.6M
2024-05-16 65.19 66.09 64.64 64.86 0.6M
2024-05-15 65.30 67.76 64.95 65.05 1.2M
2024-05-14 64.90 65.55 64.21 65.13 0.5M
2024-05-13 65.61 66.57 64.70 64.88 0.8M
2024-05-10 67.78 68.02 66.32 66.52 1.2M
2024-05-09 64.60 69.68 64.60 68.26 2.2M
2024-05-08 64.42 65.80 63.91 63.92 0.8M
2024-05-07 64.17 65.10 63.22 65.09 1.0M
2024-05-06 63.02 64.55 62.00 64.20 1.6M
2024-04-30 61.70 64.49 61.50 62.66 2.3M
2024-04-29 57.45 63.40 57.21 63.38 3.5M
2024-04-26 53.60 54.28 52.70 52.83 0.6M
2024-04-25 52.18 54.48 51.70 53.64 0.6M
2024-04-24 53.14 53.19 51.65 52.19 0.6M
2024-04-23 50.77 53.30 50.54 53.13 0.7M
2024-04-22 49.90 51.12 49.00 50.35 0.4M
2024-04-19 51.18 51.69 49.60 49.90 0.6M
2024-04-18 52.70 52.88 51.56 51.76 0.6M
2024-04-17 50.54 53.18 50.54 52.86 0.7M
2024-04-16 53.89 53.94 50.53 50.53 0.7M
2024-04-15 56.00 57.20 53.60 54.05 0.7M
2024-04-12 56.38 56.70 55.80 55.80 0.3M
2024-04-11 56.82 57.78 56.35 56.41 0.4M
2024-04-10 59.25 59.25 56.63 57.15 0.6M
2024-04-09 56.62 59.59 56.62 59.45 0.8M
2024-04-08 59.25 59.43 56.58 56.62 0.7M
2024-04-03 60.51 61.45 59.40 59.45 0.6M
2024-04-02 61.31 62.20 59.85 61.00 0.7M
2024-04-01 61.21 62.50 61.00 61.54 0.7M
2024-03-29 62.04 62.43 60.66 61.08 0.6M
2024-03-28 60.80 63.25 60.44 62.15 0.8M
2024-03-27 65.65 65.65 61.12 61.25 1.5M
2024-03-26 63.00 67.10 62.62 66.58 1.8M
2024-03-25 62.01 64.10 60.19 63.04 1.4M
2024-03-22 61.55 64.92 61.33 63.02 1.9M
2024-03-21 61.00 61.86 59.66 61.30 1.3M
2024-03-20 60.18 62.77 60.00 60.66 1.2M
2024-03-19 58.92 60.20 58.43 59.80 1.4M
2024-03-18 58.69 59.15 58.02 58.85 0.9M
2024-03-15 58.06 58.69 57.29 58.69 0.7M
2024-03-14 58.65 59.50 57.50 58.25 0.9M
2024-03-13 59.18 60.50 58.88 59.00 0.8M
2024-03-12 60.48 60.60 59.21 59.83 0.8M
2024-03-11 56.74 60.78 56.68 60.70 1.7M
2024-03-08 56.47 57.50 55.50 56.47 0.7M
2024-03-07 57.53 57.97 56.12 56.46 0.6M
2024-03-06 57.12 58.28 56.45 57.59 0.6M
2024-03-05 57.12 58.14 56.06 57.60 1.0M
2024-03-04 58.60 59.05 56.76 57.98 0.6M
2024-03-01 58.07 59.00 57.27 58.65 0.6M
2024-02-29 56.80 58.58 56.21 58.22 0.7M
2024-02-28 59.63 61.80 56.80 56.80 1.2M
2024-02-27 57.50 60.28 57.50 59.95 0.8M
2024-02-26 57.34 58.58 57.00 57.93 0.5M
2024-02-23 56.91 57.75 56.53 57.66 0.6M
2024-02-22 56.47 57.52 56.12 56.80 0.6M
2024-02-21 55.34 58.38 55.33 56.64 0.6M
2024-02-20 55.97 56.80 55.20 55.96 0.5M
2024-02-19 57.61 58.52 55.86 56.68 0.7M
2024-02-08 55.66 58.67 55.30 57.65 0.8M
2024-02-07 53.89 57.98 53.88 55.61 0.8M
2024-02-06 49.13 55.36 49.13 54.20 1.1M
2024-02-05 51.79 53.36 48.01 51.35 1.0M
2024-02-02 52.88 53.52 49.58 52.35 1.3M
2024-02-01 55.00 55.00 52.20 52.74 0.8M
2024-01-31 57.00 57.68 55.00 55.00 0.9M
2024-01-30 58.41 58.90 57.20 57.41 0.5M
2024-01-29 60.33 60.59 58.06 58.63 0.7M
2024-01-26 61.09 61.75 60.13 60.20 0.5M
2024-01-25 59.83 61.16 58.81 61.09 0.8M
2024-01-24 59.99 60.37 58.51 59.84 1.1M
2024-01-23 60.78 62.46 58.91 59.75 1.2M
2024-01-22 65.51 65.55 60.00 60.85 1.1M
2024-01-19 70.60 72.10 65.81 66.01 1.2M
2024-01-18 71.00 71.46 68.60 70.58 0.8M
2024-01-17 72.99 73.68 71.05 71.10 0.4M
2024-01-16 73.68 74.48 72.00 73.37 0.7M
2024-01-15 74.91 75.43 73.11 73.60 0.8M
2024-01-12 75.45 76.76 74.85 75.13 1.1M
2024-01-11 72.51 77.27 71.87 75.98 1.8M
2024-01-10 69.98 74.25 69.11 73.00 1.5M
2024-01-09 68.99 70.40 67.50 70.31 1.0M
2024-01-08 70.90 71.89 68.72 69.06 0.6M
2024-01-05 73.00 74.00 70.81 71.39 0.8M
2024-01-04 74.72 74.80 71.60 72.93 1.2M
2024-01-03 74.00 75.48 73.66 74.95 1.0M
2024-01-02 75.54 75.70 74.21 74.35 1.1M