豪鹏科技

001283
🏛️ 中国 →
76.59
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
09:30 76.67 77.18 76.41 77.10 247.7K
09:35 77.10 77.48 77.04 77.35 176.7K
09:40 77.25 77.40 77.06 77.08 123.4K
09:45 77.05 77.41 76.79 77.41 130.2K
09:50 77.37 77.42 76.76 76.76 110.7K
09:55 76.77 77.10 76.65 76.98 122.1K
10:00 76.88 76.88 76.51 76.51 126.0K
10:05 76.51 76.88 76.29 76.85 118.5K
10:10 76.85 77.16 76.50 76.82 92.1K
10:15 76.98 77.20 76.83 77.00 103.8K
10:20 76.97 77.10 76.90 77.06 64.0K
10:25 77.02 77.30 76.99 77.14 78.4K
10:30 77.13 77.14 76.89 77.11 64.6K
10:35 77.11 77.11 76.80 76.82 88.0K
10:40 76.82 76.82 76.46 76.65 162.4K
10:45 76.59 76.98 76.58 76.86 35.9K
10:50 76.87 76.94 76.80 76.87 18.9K
10:55 76.91 77.01 76.91 77.00 18.0K
11:00 76.99 77.24 76.98 77.14 34.5K
11:05 77.08 77.14 76.96 77.04 20.9K
11:10 76.98 77.05 76.88 77.04 21.3K
11:15 77.04 77.13 76.93 76.94 11.9K
11:20 76.94 76.94 76.72 76.77 22.6K
11:25 76.73 76.78 76.67 76.72 31.6K
11:30 76.72 76.72 76.72 76.72 0.5K
13:00 76.72 78.18 76.71 77.72 540.8K
13:05 77.73 77.88 77.50 77.66 175.1K
13:10 77.65 77.83 77.52 77.56 129.7K
13:15 77.55 77.55 77.11 77.16 115.6K
13:20 77.14 77.28 77.10 77.10 50.7K
13:25 77.10 77.10 76.90 76.96 72.7K
13:30 76.99 76.99 76.70 76.81 88.6K
13:35 76.81 76.88 76.71 76.79 88.9K
13:40 76.76 76.93 76.65 76.86 75.2K
13:45 76.85 76.97 76.66 76.89 72.8K
13:50 76.88 76.96 76.54 76.69 127.7K
13:55 76.65 76.68 76.40 76.43 146.6K
14:00 76.42 76.55 76.41 76.46 68.7K
14:05 76.50 77.45 76.50 77.10 151.6K
14:10 77.10 77.10 76.77 76.79 34.3K
14:15 76.81 77.09 76.79 77.02 59.8K
14:20 76.97 77.06 76.83 76.89 36.4K
14:25 76.88 76.88 76.63 76.66 57.7K
14:30 76.68 76.82 76.60 76.60 82.3K
14:35 76.60 76.80 76.51 76.64 98.4K
14:40 76.64 76.72 76.52 76.68 112.5K
14:45 76.71 76.87 76.68 76.87 104.1K
14:50 76.88 76.92 76.77 76.80 122.2K
14:55 76.81 76.82 76.76 76.77 55.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 78.01 79.29 76.37 76.59 6.5M
2025-09-29 76.80 80.23 76.77 77.77 6.9M
2025-09-26 76.70 78.18 76.29 76.77 4.7M
2025-09-25 78.22 78.60 76.76 76.77 5.0M
2025-09-24 76.21 79.06 76.21 78.16 5.6M
2025-09-23 80.80 81.03 75.38 77.17 7.4M
2025-09-22 82.03 82.77 79.50 80.62 5.7M
2025-09-19 84.90 85.86 80.61 81.00 7.9M
2025-09-18 89.70 90.00 83.38 84.63 14.2M
2025-09-17 80.00 88.22 79.00 88.22 12.4M
2025-09-16 78.51 80.88 76.48 80.20 8.2M
2025-09-15 81.17 83.37 78.15 78.20 9.5M
2025-09-12 79.04 82.46 77.59 80.71 10.3M
2025-09-11 78.00 80.50 76.90 78.78 7.0M
2025-09-10 76.70 80.85 76.30 77.81 6.4M
2025-09-09 78.93 80.33 76.58 77.18 6.5M
2025-09-08 79.50 79.95 77.04 79.60 9.0M
2025-09-05 73.05 78.78 72.88 78.52 12.0M
2025-09-04 72.30 77.77 71.05 72.51 8.2M
2025-09-03 72.10 74.20 72.00 72.30 4.6M
2025-09-02 75.09 76.00 71.10 72.10 7.8M
2025-09-01 78.31 78.80 75.71 75.91 6.8M
2025-08-29 76.43 80.22 75.81 78.31 7.9M
2025-08-28 78.10 78.89 74.16 76.82 8.2M
2025-08-27 78.93 82.28 77.77 77.83 8.7M
2025-08-26 78.81 80.71 78.11 78.40 6.5M
2025-08-25 75.87 80.98 75.51 79.31 8.9M
2025-08-22 76.91 78.00 75.46 75.64 5.6M
2025-08-21 76.62 79.35 75.60 76.06 5.9M
2025-08-20 76.61 77.49 75.07 77.04 6.9M
2025-08-19 79.00 79.19 75.75 76.22 8.9M
2025-08-18 77.02 80.40 77.02 79.47 8.5M
2025-08-15 72.99 77.54 72.81 77.40 9.2M
2025-08-14 72.00 75.14 71.00 73.42 11.1M
2025-08-13 70.48 72.75 70.48 71.35 7.5M
2025-08-12 70.97 71.08 68.69 70.37 7.1M
2025-08-11 70.64 72.20 70.31 71.10 6.3M
2025-08-08 72.50 73.27 71.25 71.68 6.7M
2025-08-07 78.01 78.50 73.79 74.60 9.5M
2025-08-06 81.00 81.20 78.59 79.12 5.3M
2025-08-05 81.60 85.05 80.63 81.00 5.4M
2025-08-04 79.10 82.88 78.70 82.00 5.3M
2025-08-01 76.98 82.39 76.71 79.73 5.6M
2025-07-31 76.59 78.48 75.70 76.46 4.7M
2025-07-30 80.16 80.80 76.45 77.07 5.7M
2025-07-29 78.99 81.50 78.07 80.94 4.4M
2025-07-28 79.32 81.95 77.81 79.73 6.1M
2025-07-25 75.97 78.78 75.19 78.04 4.7M
2025-07-24 73.00 75.57 73.00 73.90 4.1M
2025-07-23 75.37 75.78 72.22 72.99 6.5M
2025-07-22 69.15 74.89 68.53 74.89 6.3M
2025-07-21 66.50 68.53 66.12 68.08 3.4M
2025-07-18 64.70 66.48 64.56 66.08 3.0M
2025-07-17 64.21 65.14 63.89 64.56 3.0M
2025-07-16 62.10 65.66 61.68 64.69 4.6M
2025-07-15 62.00 63.33 61.25 62.37 3.6M
2025-07-14 62.52 63.06 61.13 62.15 3.6M
2025-07-11 62.65 63.33 61.48 62.51 4.1M
2025-07-10 61.50 64.56 61.01 63.15 6.6M
2025-07-09 62.54 63.00 59.44 59.86 8.4M
2025-07-08 57.90 60.60 57.04 59.48 3.8M
2025-07-07 57.70 58.39 56.55 57.75 2.9M
2025-07-04 58.48 58.95 57.03 57.93 3.4M
2025-07-03 56.18 59.00 55.05 58.48 6.6M
2025-07-02 56.69 56.69 55.10 55.98 3.2M
2025-07-01 54.33 57.40 53.39 57.00 5.4M
2025-06-30 54.30 57.57 53.55 54.45 2.8M
2025-06-27 54.99 55.65 54.01 54.30 2.8M
2025-06-26 54.86 55.80 54.61 54.70 2.4M
2025-06-25 54.09 55.12 53.81 54.86 3.3M
2025-06-24 53.00 54.51 52.87 54.08 4.1M
2025-06-23 49.15 53.66 49.15 52.63 5.1M
2025-06-20 51.30 52.24 49.70 49.88 2.8M
2025-06-19 51.00 53.38 50.88 51.35 2.8M
2025-06-18 51.72 51.99 50.28 51.30 2.8M
2025-06-17 50.28 53.68 50.10 52.11 4.1M
2025-06-16 50.08 50.96 49.81 49.87 1.7M
2025-06-13 50.56 51.08 49.87 50.59 1.6M
2025-06-12 50.29 50.98 49.69 50.88 1.7M
2025-06-11 49.97 51.15 49.20 50.56 2.3M
2025-06-10 50.30 50.50 48.63 49.57 2.0M
2025-06-09 50.17 51.40 50.17 50.31 2.5M
2025-06-06 51.60 51.60 49.77 49.95 3.0M
2025-06-05 51.48 52.20 50.22 51.60 1.8M
2025-06-04 50.98 52.74 50.78 51.07 2.2M
2025-06-03 50.10 51.68 49.80 51.05 1.7M
2025-05-30 52.90 53.01 50.38 50.59 2.2M
2025-05-29 52.49 53.39 52.36 52.99 1.1M
2025-05-28 53.50 53.83 52.36 52.56 1.1M
2025-05-27 52.40 55.23 52.29 53.56 2.8M
2025-05-26 51.30 52.57 51.20 52.44 1.3M
2025-05-23 52.85 53.50 51.64 51.64 1.8M
2025-05-22 54.38 54.56 52.60 53.00 2.4M
2025-05-21 54.88 55.40 54.10 54.59 1.7M
2025-05-20 54.30 55.38 53.81 54.72 1.7M
2025-05-19 53.43 54.60 52.60 54.51 1.8M
2025-05-16 53.34 54.28 53.15 53.83 1.1M
2025-05-15 54.04 54.79 53.25 53.57 1.5M
2025-05-14 55.02 55.29 53.90 54.20 2.0M
2025-05-13 57.08 57.08 54.80 54.89 2.5M
2025-05-12 56.89 57.67 55.44 56.36 2.5M
2025-05-09 55.99 57.25 55.00 56.18 2.0M
2025-05-08 56.90 57.06 56.00 56.27 2.0M
2025-05-07 58.36 60.10 55.70 57.16 3.8M
2025-05-06 54.15 58.20 54.15 57.45 3.0M
2025-04-30 52.17 54.88 51.95 54.15 2.4M
2025-04-29 49.08 52.38 49.08 52.01 3.9M
2025-04-28 53.36 53.36 49.14 49.53 5.0M
2025-04-25 54.39 56.10 54.07 54.60 2.1M
2025-04-24 54.30 55.64 53.75 54.27 2.0M
2025-04-23 54.10 55.35 53.47 54.20 1.7M
2025-04-22 54.29 54.81 53.32 54.12 2.3M
2025-04-21 51.64 54.39 50.66 53.93 3.1M
2025-04-18 48.49 51.95 48.13 50.70 3.1M
2025-04-17 47.83 49.34 47.10 48.55 1.9M
2025-04-16 49.99 50.31 47.18 47.82 2.7M
2025-04-15 49.45 51.27 49.00 49.39 3.9M
2025-04-14 48.13 49.50 47.58 48.90 3.8M
2025-04-11 49.90 49.90 47.26 47.52 5.5M
2025-04-10 43.31 45.88 43.31 45.39 3.6M
2025-04-09 40.61 42.37 39.01 42.20 6.8M
2025-04-08 47.07 47.07 43.34 43.34 1.6M
2025-04-07 48.52 49.50 48.16 48.16 0.4M
2025-04-03 55.10 55.65 53.36 53.51 1.1M
2025-04-02 56.45 56.85 55.50 55.92 0.7M
2025-04-01 56.01 56.87 55.55 56.14 0.8M
2025-03-31 56.69 57.28 55.50 56.59 0.7M
2025-03-28 57.80 58.40 56.90 57.47 0.7M
2025-03-27 57.97 58.98 57.20 58.17 0.9M
2025-03-26 56.99 58.77 56.45 58.16 1.2M
2025-03-25 59.67 59.95 57.12 57.30 1.1M
2025-03-24 59.10 60.80 58.26 59.68 1.4M
2025-03-21 59.07 60.15 58.81 59.19 1.2M
2025-03-20 60.26 60.80 58.15 59.66 1.4M
2025-03-19 59.42 61.21 59.08 59.97 1.9M
2025-03-18 59.50 59.96 58.72 59.35 0.9M
2025-03-17 59.50 59.89 58.12 59.50 1.2M
2025-03-14 61.97 62.30 58.75 59.98 2.9M
2025-03-13 64.00 65.65 61.50 62.44 1.9M
2025-03-12 64.50 65.49 63.41 64.27 1.7M
2025-03-11 62.62 64.24 62.24 64.24 0.9M
2025-03-10 63.70 64.30 61.71 63.81 1.3M
2025-03-07 64.68 64.98 63.50 64.46 1.4M
2025-03-06 63.72 64.13 63.20 63.79 1.2M
2025-03-05 62.18 64.86 61.20 63.80 1.6M
2025-03-04 62.50 63.17 61.51 62.06 1.2M
2025-03-03 61.51 65.30 61.51 63.60 2.0M
2025-02-28 63.34 63.78 61.07 61.25 1.5M
2025-02-27 64.28 65.06 62.35 63.70 1.3M
2025-02-26 64.70 65.99 63.14 64.00 1.7M
2025-02-25 62.80 65.62 62.58 64.82 1.4M
2025-02-24 66.13 66.44 62.20 63.80 2.9M
2025-02-21 65.58 67.88 64.11 66.44 1.7M
2025-02-20 62.77 66.75 62.62 65.78 2.7M
2025-02-19 61.97 63.23 61.50 62.51 1.4M
2025-02-18 64.11 65.28 61.83 62.07 1.8M
2025-02-17 64.91 65.55 63.35 63.74 1.8M
2025-02-14 66.58 68.86 63.09 65.60 2.8M
2025-02-13 65.49 68.50 65.26 67.02 2.6M
2025-02-12 64.00 65.50 62.50 65.50 2.0M
2025-02-11 65.40 65.40 62.38 63.84 2.3M
2025-02-10 64.39 66.58 62.23 65.45 2.5M
2025-02-07 62.00 66.28 62.00 63.36 2.4M
2025-02-06 57.89 62.10 57.89 62.00 2.4M
2025-02-05 59.98 61.81 58.30 58.60 2.2M
2025-01-27 58.60 60.18 57.77 57.88 0.8M
2025-01-24 59.08 60.97 57.68 58.05 2.0M
2025-01-23 61.94 62.68 58.80 59.68 2.9M
2025-01-22 61.50 62.32 60.00 61.97 1.2M
2025-01-21 62.88 63.00 60.91 61.80 1.6M
2025-01-20 58.40 63.68 58.40 62.40 2.2M
2025-01-17 57.94 59.40 57.72 57.97 1.0M
2025-01-16 58.60 59.70 57.60 57.94 0.8M
2025-01-15 58.53 59.35 57.80 58.07 0.7M
2025-01-14 55.66 59.50 55.28 58.53 1.4M
2025-01-13 54.35 56.00 53.50 55.37 0.7M
2025-01-10 57.63 58.27 55.50 55.50 1.0M
2025-01-09 57.16 58.35 56.25 57.63 1.7M
2025-01-08 58.50 58.52 55.28 57.15 1.8M
2025-01-07 55.00 59.40 54.20 59.07 2.4M
2025-01-06 54.40 55.27 53.20 55.19 1.1M
2025-01-03 55.88 57.57 54.25 54.68 2.0M
2025-01-02 58.29 59.51 55.61 56.21 1.4M