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
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 52.32 52.45 51.26 51.90 1.3M
2023-12-28 50.53 52.52 50.23 52.32 1.3M
2023-12-27 49.65 51.94 49.31 50.77 1.1M
2023-12-26 49.28 49.56 48.51 49.36 1.0M
2023-12-25 48.80 49.88 47.80 49.36 1.4M
2023-12-22 47.66 50.20 46.81 49.24 2.7M
2023-12-21 49.67 50.29 49.00 50.05 2.1M
2023-12-20 50.71 51.30 49.50 49.84 1.5M
2023-12-19 50.02 51.49 49.50 50.71 1.4M
2023-12-18 50.79 53.00 49.90 49.98 2.7M
2023-12-15 49.63 50.90 49.63 50.81 1.3M
2023-12-14 50.48 51.30 49.65 49.85 1.3M
2023-12-13 50.87 50.87 49.93 50.15 1.1M
2023-12-12 50.50 51.37 49.59 50.66 2.2M
2023-12-11 50.00 52.47 49.52 50.91 3.6M
2023-12-08 48.03 51.47 47.78 50.24 5.3M
2023-12-07 48.00 48.32 47.38 48.13 1.4M
2023-12-06 46.81 48.98 46.64 48.10 2.6M
2023-12-05 47.60 48.10 46.81 46.87 2.1M
2023-12-04 45.90 47.99 45.10 47.58 1.8M
2023-12-01 46.35 46.35 45.36 45.70 0.6M
2023-11-30 46.89 47.45 46.00 46.35 1.0M
2023-11-29 46.50 47.20 46.26 46.48 0.7M
2023-11-28 46.49 46.99 46.11 46.76 0.7M
2023-11-27 45.68 46.62 45.65 46.21 0.9M
2023-11-24 47.41 47.41 45.61 45.70 1.1M
2023-11-23 47.15 48.10 47.12 47.41 0.8M
2023-11-22 47.57 47.94 47.16 47.41 0.7M
2023-11-21 47.65 48.25 47.32 47.67 0.9M
2023-11-20 46.72 47.77 46.21 47.66 1.3M
2023-11-17 46.28 47.00 46.24 46.63 0.7M
2023-11-16 46.82 47.00 46.20 46.24 0.7M
2023-11-15 46.92 47.38 46.74 46.83 1.0M
2023-11-14 46.78 47.12 46.37 46.84 1.2M
2023-11-13 47.39 47.88 46.53 46.78 1.6M
2023-11-10 46.80 47.48 46.20 47.39 1.8M
2023-11-09 46.69 46.83 46.20 46.62 1.8M
2023-11-08 46.55 46.98 46.10 46.36 2.3M
2023-11-07 45.51 46.46 44.55 45.97 2.5M
2023-11-06 43.49 46.20 43.21 45.60 4.0M
2023-11-03 43.18 43.80 42.62 43.20 2.4M
2023-11-02 43.85 44.20 42.90 43.18 1.4M
2023-11-01 46.89 46.89 43.21 43.83 3.2M
2023-10-31 47.67 47.99 46.22 46.43 1.6M
2023-10-30 46.36 48.07 46.11 47.68 1.5M
2023-10-27 45.70 46.85 44.96 46.55 2.0M
2023-10-26 43.69 45.79 42.30 45.52 2.5M
2023-10-25 44.95 45.70 42.32 43.62 1.6M
2023-10-24 42.83 44.80 41.16 44.60 1.9M
2023-10-23 44.78 44.86 41.92 42.83 1.3M
2023-10-20 44.50 45.42 44.31 44.77 0.7M
2023-10-19 43.60 45.30 43.22 44.70 1.1M
2023-10-18 44.70 45.00 43.55 43.60 0.4M
2023-10-17 45.03 45.30 44.65 45.10 0.5M
2023-10-16 45.19 45.26 44.62 44.99 0.5M
2023-10-13 45.39 45.50 44.21 44.95 0.5M
2023-10-12 44.44 45.65 44.00 45.23 0.9M
2023-10-11 43.43 44.35 43.23 44.35 0.6M
2023-10-10 43.85 44.03 43.01 43.35 0.3M
2023-10-09 44.12 44.12 43.40 43.85 0.2M
2023-09-28 43.90 44.29 43.89 44.12 0.3M
2023-09-27 43.05 44.18 42.90 43.90 0.3M
2023-09-26 43.82 43.85 42.96 43.03 0.2M
2023-09-25 44.14 44.40 43.70 43.82 0.3M
2023-09-22 43.74 44.32 43.70 44.29 0.3M
2023-09-21 43.95 44.03 43.69 43.94 0.2M
2023-09-20 44.08 44.49 43.89 43.96 0.2M
2023-09-19 44.74 44.75 43.80 44.08 0.3M
2023-09-18 44.43 45.23 43.89 44.68 0.3M
2023-09-15 44.31 44.73 43.66 44.44 0.2M
2023-09-14 45.19 45.19 44.03 44.28 0.3M
2023-09-13 46.01 46.18 44.84 45.18 0.3M
2023-09-12 46.14 46.59 45.96 46.17 0.3M
2023-09-11 45.51 46.28 45.36 46.14 0.3M
2023-09-08 45.88 46.09 45.45 45.69 0.2M
2023-09-07 47.50 47.50 45.61 45.78 0.4M
2023-09-06 46.70 47.46 46.52 47.00 0.5M
2023-09-05 46.11 47.20 45.90 47.12 0.6M
2023-09-04 45.48 46.20 45.27 46.12 0.2M
2023-09-01 45.51 45.98 45.13 45.43 0.2M
2023-08-31 45.90 46.58 45.41 45.69 0.2M
2023-08-30 45.85 46.58 45.85 46.26 0.3M
2023-08-29 44.01 46.09 44.01 45.85 0.5M
2023-08-28 46.43 47.00 44.23 44.62 0.4M
2023-08-25 44.90 45.55 44.36 44.65 0.2M
2023-08-24 44.83 45.75 44.33 45.52 0.3M
2023-08-23 45.44 45.61 44.82 44.84 0.2M
2023-08-22 46.30 46.65 44.82 45.51 0.5M
2023-08-21 47.40 47.53 46.28 46.30 0.4M
2023-08-18 47.59 48.41 47.01 47.49 0.4M
2023-08-17 46.40 47.45 46.15 47.41 0.4M
2023-08-16 46.80 47.12 46.29 46.36 0.3M
2023-08-15 47.47 47.47 46.70 46.82 0.3M
2023-08-14 48.51 48.80 46.59 47.47 0.7M
2023-08-11 49.08 50.25 48.79 48.97 0.6M
2023-08-10 48.00 49.35 48.00 49.23 0.5M
2023-08-09 48.23 48.58 48.18 48.27 0.2M
2023-08-08 48.10 48.47 47.75 48.21 0.2M
2023-08-07 49.41 49.63 47.78 48.15 0.8M
2023-08-04 48.60 49.88 48.60 49.66 0.5M
2023-08-03 49.40 49.59 48.70 48.71 0.2M
2023-08-02 49.08 49.28 48.50 49.22 0.2M
2023-08-01 48.84 49.18 48.41 49.09 0.4M
2023-07-31 48.38 49.25 48.30 49.05 0.4M
2023-07-28 48.94 49.40 47.22 48.29 0.6M
2023-07-27 49.80 50.64 48.84 48.93 0.6M
2023-07-26 50.07 50.25 49.72 49.98 0.3M
2023-07-25 49.55 51.02 49.50 50.40 0.7M
2023-07-24 51.37 51.50 48.98 49.21 1.2M
2023-07-21 52.50 54.00 51.05 51.28 1.7M
2023-07-20 51.05 53.06 50.60 50.91 2.2M
2023-07-19 49.40 50.68 49.03 50.41 0.9M
2023-07-18 49.51 51.03 48.98 49.50 1.0M
2023-07-17 47.66 51.75 47.60 50.05 2.0M
2023-07-14 49.08 49.08 47.85 48.05 0.4M
2023-07-13 48.69 49.30 48.51 48.95 0.3M
2023-07-12 48.89 49.30 48.50 48.85 0.3M
2023-07-11 48.88 48.88 48.17 48.76 0.2M
2023-07-10 48.00 49.30 47.98 48.47 0.3M
2023-07-07 48.95 48.95 47.91 47.91 0.2M
2023-07-06 48.70 48.88 48.10 48.59 0.4M
2023-07-05 48.93 50.08 48.55 48.70 0.4M
2023-07-04 48.79 48.97 48.42 48.88 0.3M
2023-07-03 48.48 48.94 48.10 48.59 0.5M
2023-06-30 47.41 48.88 47.23 48.29 0.7M
2023-06-29 47.11 47.66 47.00 47.42 0.3M
2023-06-28 47.52 47.52 46.20 47.12 0.3M
2023-06-27 46.09 47.28 45.86 47.26 0.4M
2023-06-26 46.10 46.87 45.23 46.08 0.4M
2023-06-21 46.95 47.16 46.18 46.20 0.3M
2023-06-20 47.10 47.69 46.65 46.95 0.3M
2023-06-19 47.68 47.88 47.12 47.27 0.4M
2023-06-16 48.59 48.59 47.39 47.75 0.4M
2023-06-15 47.35 48.28 47.07 48.04 0.5M
2023-06-14 48.80 48.88 47.20 47.32 0.7M
2023-06-13 49.20 49.59 48.68 48.92 0.4M
2023-06-12 48.12 49.09 47.51 48.98 0.5M
2023-06-09 47.26 48.65 46.96 48.16 0.7M
2023-06-08 47.95 49.69 47.48 47.51 0.8M
2023-06-07 49.00 49.18 47.54 47.86 0.7M
2023-06-06 50.33 50.42 48.93 49.01 0.7M
2023-06-05 51.81 51.90 49.81 50.44 1.1M
2023-06-02 49.80 52.09 49.75 51.96 1.0M
2023-06-01 48.83 50.54 48.73 49.97 0.8M
2023-05-31 49.73 49.73 48.67 48.85 0.4M
2023-05-30 49.23 49.94 48.99 49.27 0.5M
2023-05-29 49.39 50.02 49.01 49.63 0.5M
2023-05-26 49.68 49.86 48.75 49.35 0.6M
2023-05-25 49.28 50.28 48.51 49.99 0.7M
2023-05-24 49.04 49.68 48.85 49.26 0.5M
2023-05-23 50.00 50.07 48.71 48.81 0.7M
2023-05-22 48.69 50.00 48.22 49.65 1.0M
2023-05-19 48.32 49.34 48.12 48.70 1.0M
2023-05-18 49.80 50.82 48.47 48.55 1.9M
2023-05-17 46.10 50.93 46.10 50.93 1.4M
2023-05-16 46.00 47.44 45.62 46.60 0.7M
2023-05-15 44.66 46.08 44.66 45.91 0.8M
2023-05-12 45.91 46.17 44.60 44.79 0.6M
2023-05-11 44.99 46.19 44.83 46.05 0.6M
2023-05-10 44.60 45.77 44.60 44.99 0.9M
2023-05-09 45.75 45.75 44.68 44.93 0.5M
2023-05-08 46.51 46.85 45.35 45.45 0.8M
2023-05-05 47.32 47.32 46.13 46.25 0.4M
2023-05-04 49.55 49.79 46.81 47.35 1.4M
2023-04-28 49.82 51.07 49.72 50.71 0.6M
2023-04-27 51.02 51.55 49.71 49.89 0.6M
2023-04-26 49.99 51.34 49.35 50.80 0.7M
2023-04-25 52.10 52.11 49.33 50.30 0.9M
2023-04-24 53.20 53.66 52.03 52.09 0.4M
2023-04-21 53.88 55.00 53.04 53.19 0.6M
2023-04-20 55.35 55.35 53.80 53.89 0.6M
2023-04-19 56.56 56.56 55.26 55.37 0.6M
2023-04-18 57.22 58.09 56.52 56.62 0.5M
2023-04-17 57.50 58.50 56.92 57.59 0.7M
2023-04-14 56.28 57.27 56.00 57.14 0.5M
2023-04-13 56.88 57.06 55.81 55.90 0.4M
2023-04-12 57.25 57.25 56.58 56.79 0.4M
2023-04-11 57.30 57.80 56.61 56.86 0.5M
2023-04-10 57.41 57.54 56.34 57.12 0.6M
2023-04-07 57.12 58.82 56.79 57.38 0.8M
2023-04-06 56.56 57.43 56.26 57.12 0.6M
2023-04-04 57.40 57.90 56.56 56.84 0.7M
2023-04-03 56.60 57.96 55.60 57.65 1.1M
2023-03-31 54.51 57.28 54.51 56.17 1.0M
2023-03-30 53.43 54.70 53.00 54.51 0.7M
2023-03-29 54.50 54.50 52.80 53.05 0.9M
2023-03-28 55.50 55.80 54.71 54.73 0.5M
2023-03-27 56.39 56.45 55.26 55.62 0.8M
2023-03-24 55.65 56.66 55.45 56.45 0.7M
2023-03-23 56.09 56.10 55.22 55.70 0.5M
2023-03-22 55.93 56.66 55.55 56.11 0.6M
2023-03-21 54.50 55.90 54.05 55.83 0.7M
2023-03-20 54.74 54.93 53.61 54.04 0.5M
2023-03-17 55.18 55.27 54.01 54.78 0.5M
2023-03-16 55.70 55.73 54.33 54.45 0.4M
2023-03-15 55.71 56.56 55.36 55.74 0.4M
2023-03-14 56.40 56.73 54.82 55.36 0.6M
2023-03-13 58.00 58.34 55.75 56.33 0.8M
2023-03-10 57.55 58.68 56.82 58.18 0.7M
2023-03-09 58.02 58.78 57.64 57.64 0.6M
2023-03-08 57.95 58.60 57.50 58.37 0.6M
2023-03-07 59.85 60.00 58.00 58.09 0.8M
2023-03-06 59.62 60.45 59.08 60.02 0.6M
2023-03-03 61.29 61.29 59.63 60.11 1.0M
2023-03-02 60.80 62.51 59.69 61.30 1.3M
2023-03-01 59.84 60.55 59.23 60.45 0.7M
2023-02-28 60.88 61.01 59.09 59.92 1.1M
2023-02-27 62.15 63.15 60.33 60.53 1.1M
2023-02-24 64.29 64.69 62.44 62.77 1.0M
2023-02-23 64.35 65.35 63.88 64.29 1.2M
2023-02-22 63.00 65.35 62.60 64.66 1.8M
2023-02-21 62.75 64.19 62.23 63.64 1.3M
2023-02-20 63.05 63.50 60.80 63.50 1.8M
2023-02-17 62.60 64.46 61.49 63.34 1.8M
2023-02-16 64.75 65.21 62.04 62.98 1.8M
2023-02-15 63.03 66.18 62.68 65.20 2.9M
2023-02-14 62.78 63.99 61.51 63.99 2.4M
2023-02-13 62.38 63.37 61.68 62.78 2.2M
2023-02-10 63.73 65.10 61.60 62.50 3.5M
2023-02-09 64.10 67.80 63.71 65.02 6.3M
2023-02-08 59.00 63.56 58.84 63.56 3.6M
2023-02-07 56.58 57.96 56.21 57.78 0.6M
2023-02-06 57.38 57.69 55.50 56.55 1.1M
2023-02-03 57.91 58.34 57.00 57.40 0.5M
2023-02-02 58.07 58.80 58.02 58.22 0.7M
2023-02-01 58.80 58.81 57.58 58.24 0.7M
2023-01-31 58.26 59.00 57.00 57.96 1.2M
2023-01-30 60.50 60.90 59.13 59.32 0.9M
2023-01-20 60.00 60.76 59.52 60.00 0.9M
2023-01-19 58.92 60.40 58.38 60.35 1.1M
2023-01-18 58.96 59.85 58.60 58.93 1.0M
2023-01-17 59.08 60.38 58.65 58.99 1.0M
2023-01-16 57.54 60.40 57.54 59.21 2.0M
2023-01-13 54.98 59.99 54.98 57.20 2.4M
2023-01-12 54.78 55.49 54.18 54.98 0.4M
2023-01-11 55.05 55.20 54.10 54.26 0.5M
2023-01-10 55.30 55.50 54.62 55.06 0.5M
2023-01-09 54.25 55.15 53.80 54.86 0.7M
2023-01-06 54.37 54.80 53.64 54.19 0.6M
2023-01-05 53.50 54.69 53.00 54.37 0.7M
2023-01-04 53.03 53.65 52.50 53.44 0.4M
2023-01-03 52.15 53.16 51.81 52.97 0.3M