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
2024-12-31 58.86 59.27 57.20 57.89 2.2M
2024-12-30 58.49 60.00 57.00 57.71 2.1M
2024-12-27 61.00 61.24 58.16 58.70 1.7M
2024-12-26 59.87 61.45 59.31 61.28 2.9M
2024-12-25 59.50 60.55 58.03 60.01 2.0M
2024-12-24 58.88 59.50 57.50 59.50 2.2M
2024-12-23 63.19 63.19 56.89 57.12 3.4M
2024-12-20 59.67 63.58 58.00 62.70 3.0M
2024-12-19 55.17 59.73 54.21 59.66 3.5M
2024-12-18 55.94 57.50 54.08 55.94 2.1M
2024-12-17 56.01 56.49 53.45 55.80 2.3M
2024-12-16 56.40 58.33 55.51 56.22 2.1M
2024-12-13 54.64 58.50 54.21 56.36 3.5M
2024-12-12 52.82 57.00 52.82 55.56 3.8M
2024-12-11 50.13 53.60 49.88 52.98 2.8M
2024-12-10 51.20 51.37 50.10 50.30 1.9M
2024-12-09 47.60 51.50 47.35 50.29 3.4M
2024-12-06 48.44 48.68 46.95 47.60 1.5M
2024-12-05 48.80 48.91 48.00 48.45 0.9M
2024-12-04 49.94 50.50 48.63 48.99 1.4M
2024-12-03 50.17 50.60 49.10 49.88 1.3M
2024-12-02 47.65 51.00 47.04 50.17 3.3M
2024-11-29 45.55 48.00 45.26 47.49 1.5M
2024-11-28 46.76 47.62 45.52 45.88 1.6M
2024-11-27 47.20 47.30 43.88 46.56 2.6M
2024-11-26 49.60 50.39 47.01 47.13 2.1M
2024-11-25 50.25 50.89 48.25 49.92 2.1M
2024-11-22 48.62 50.96 48.50 49.75 2.2M
2024-11-21 48.90 49.99 48.28 48.92 1.0M
2024-11-20 49.05 49.35 48.26 49.08 1.1M
2024-11-19 47.68 49.37 47.30 49.22 1.1M
2024-11-18 49.16 49.76 47.00 48.05 2.1M
2024-11-15 48.99 52.02 48.00 49.38 2.6M
2024-11-14 51.60 52.95 49.04 49.27 1.5M
2024-11-13 49.88 51.88 48.82 51.52 2.6M
2024-11-12 50.87 53.50 49.91 50.35 4.7M
2024-11-11 46.23 50.68 45.80 50.48 3.7M
2024-11-08 46.80 47.80 46.10 46.36 1.8M
2024-11-07 45.55 46.58 45.19 46.50 1.7M
2024-11-06 45.90 47.88 45.30 45.59 2.4M
2024-11-05 44.59 46.34 44.08 45.62 1.7M
2024-11-04 44.00 44.80 43.89 44.56 1.6M
2024-11-01 44.90 45.15 43.11 44.00 2.3M
2024-10-31 45.90 46.79 44.35 45.52 3.6M
2024-10-30 47.41 47.52 45.01 46.35 4.9M
2024-10-29 44.50 47.88 44.50 47.88 2.1M
2024-10-28 44.39 44.50 43.04 43.53 2.1M
2024-10-25 44.51 45.10 43.73 44.39 2.7M
2024-10-24 47.00 47.00 43.68 43.96 3.1M
2024-10-23 46.00 48.63 44.21 47.49 4.4M
2024-10-22 42.31 46.45 42.31 45.54 4.6M
2024-10-21 40.88 43.28 40.87 42.30 2.9M
2024-10-18 37.64 41.22 37.63 40.30 3.5M
2024-10-17 37.65 39.25 37.44 37.76 1.5M
2024-10-16 38.00 38.32 37.26 37.59 1.0M
2024-10-15 38.89 39.36 37.96 38.19 1.0M
2024-10-14 38.50 39.49 37.50 38.89 1.5M
2024-10-11 39.70 39.93 37.73 38.61 1.9M
2024-10-10 38.83 40.96 38.83 39.94 3.3M
2024-10-09 42.51 42.51 38.77 38.85 3.5M
2024-10-08 44.19 44.19 40.19 43.08 3.9M
2024-09-30 38.04 40.28 36.86 40.17 3.4M
2024-09-27 35.56 37.45 34.90 36.80 3.3M
2024-09-26 35.04 35.14 33.33 35.03 2.5M
2024-09-25 35.27 35.94 34.77 35.08 2.4M
2024-09-24 33.94 35.38 33.34 35.20 2.1M
2024-09-23 33.02 34.08 32.68 33.63 1.4M
2024-09-20 33.00 33.85 32.37 33.32 1.2M
2024-09-19 31.86 33.75 31.86 32.89 1.1M
2024-09-18 32.17 32.49 31.45 31.86 0.8M
2024-09-13 33.80 34.11 32.17 32.17 1.5M
2024-09-12 34.10 34.80 33.56 34.11 1.2M
2024-09-11 33.44 35.20 33.44 34.26 1.3M
2024-09-10 34.10 34.28 33.30 33.61 0.9M
2024-09-09 34.17 34.70 33.79 33.90 0.7M
2024-09-06 35.33 35.39 34.31 34.38 0.8M
2024-09-05 35.48 36.10 35.23 35.38 0.9M
2024-09-04 35.13 35.95 35.01 35.62 1.1M
2024-09-03 34.81 35.68 34.40 35.54 1.3M
2024-09-02 35.48 36.00 34.78 34.83 1.5M
2024-08-30 33.75 36.17 33.53 35.54 1.9M
2024-08-29 33.02 34.33 32.81 33.89 1.2M
2024-08-28 32.68 33.34 32.11 33.04 0.7M
2024-08-27 33.50 33.92 32.61 32.67 1.2M
2024-08-26 32.40 34.05 32.40 33.94 1.2M
2024-08-23 32.98 33.11 32.02 32.68 1.5M
2024-08-22 34.20 34.60 33.03 33.03 1.9M
2024-08-21 32.78 35.05 32.46 34.17 2.8M
2024-08-20 31.82 34.50 31.80 32.70 2.9M
2024-08-19 32.69 32.95 31.50 31.82 1.7M
2024-08-16 33.00 33.76 32.36 32.95 1.4M
2024-08-15 33.06 33.50 32.78 33.00 0.7M
2024-08-14 33.39 33.79 33.10 33.31 0.5M
2024-08-13 32.85 33.34 32.36 33.32 0.7M
2024-08-12 32.79 33.17 32.27 32.81 0.8M
2024-08-09 33.22 33.50 32.79 32.79 0.6M
2024-08-08 33.09 33.45 32.23 33.12 1.0M
2024-08-07 33.70 33.85 32.97 33.19 1.0M
2024-08-06 33.58 34.12 33.14 33.76 1.1M
2024-08-05 34.60 34.98 33.33 33.34 1.0M
2024-08-02 35.40 35.58 34.60 34.67 1.0M
2024-08-01 36.66 37.09 35.59 35.80 1.2M
2024-07-31 35.56 36.85 35.10 36.66 1.0M
2024-07-30 34.59 35.80 34.00 35.59 1.1M
2024-07-29 34.98 35.57 34.30 34.76 1.6M
2024-07-26 38.30 38.30 35.48 35.80 3.2M
2024-07-25 39.63 40.50 37.00 39.42 3.7M
2024-07-24 36.52 40.12 36.30 37.85 2.9M
2024-07-23 37.52 37.78 36.50 36.50 0.6M
2024-07-22 37.94 38.32 37.16 37.53 0.8M
2024-07-19 38.14 38.88 37.65 37.94 0.7M
2024-07-18 37.17 39.00 36.44 38.40 1.1M
2024-07-17 38.78 38.78 37.16 37.17 0.9M
2024-07-16 39.33 39.63 38.51 38.78 0.8M
2024-07-15 40.34 40.51 39.24 39.29 0.7M
2024-07-12 41.17 41.95 40.28 40.35 1.2M
2024-07-11 40.60 41.79 40.60 41.40 0.8M
2024-07-10 40.42 41.58 40.03 40.30 0.8M
2024-07-09 41.19 41.48 40.28 40.42 1.2M
2024-07-08 43.01 43.01 41.30 41.31 0.5M
2024-07-05 41.94 43.01 41.10 43.01 1.1M
2024-07-04 42.79 43.47 41.50 42.70 0.7M
2024-07-03 42.56 43.80 42.56 42.79 0.7M
2024-07-02 42.73 43.56 42.41 42.83 1.1M
2024-07-01 43.17 43.43 40.85 42.25 1.1M
2024-06-28 41.78 43.10 41.20 42.70 0.8M
2024-06-27 40.84 42.86 40.84 41.79 1.2M
2024-06-26 39.94 41.23 39.38 41.15 0.6M
2024-06-25 40.30 40.59 39.00 39.94 0.9M
2024-06-24 40.50 41.78 40.07 40.34 1.0M
2024-06-21 40.62 41.70 40.02 41.15 0.9M
2024-06-20 42.92 42.92 40.51 40.66 1.7M
2024-06-19 44.54 44.54 42.95 43.00 0.8M
2024-06-18 45.06 45.07 44.01 44.11 0.9M
2024-06-17 44.72 45.80 44.01 45.12 1.2M
2024-06-14 45.67 46.19 44.50 44.72 0.8M
2024-06-13 45.90 46.39 45.11 45.70 0.9M
2024-06-12 44.94 46.53 44.70 45.90 1.2M
2024-06-11 44.16 45.36 42.80 45.12 1.4M
2024-06-07 44.18 45.35 43.50 44.86 1.1M
2024-06-06 46.30 46.61 43.61 44.04 1.3M
2024-06-05 48.23 48.39 46.39 46.59 1.0M
2024-06-04 48.90 49.21 47.64 48.15 1.3M
2024-06-03 49.95 50.58 48.00 48.94 1.8M
2024-05-31 49.11 52.14 49.11 50.83 2.4M
2024-05-30 47.80 49.35 46.60 49.20 1.4M
2024-05-29 45.50 47.30 45.28 47.26 0.9M
2024-05-28 45.66 45.92 44.25 45.39 0.6M
2024-05-27 43.98 46.88 43.90 45.70 1.1M
2024-05-24 45.26 45.74 43.90 43.90 0.6M
2024-05-23 47.46 47.46 45.46 45.57 1.1M
2024-05-22 44.21 47.56 43.86 47.44 2.1M
2024-05-21 44.09 44.88 43.36 44.18 0.8M
2024-05-20 42.34 44.08 42.01 44.00 1.1M
2024-05-17 42.60 42.70 42.01 42.35 0.4M
2024-05-16 42.20 42.79 41.80 42.60 0.7M
2024-05-15 42.51 42.69 42.00 42.09 0.4M
2024-05-14 42.10 42.84 41.84 42.41 0.7M
2024-05-13 41.07 42.32 40.69 42.02 1.0M
2024-05-10 42.36 42.75 41.50 41.60 0.9M
2024-05-09 41.50 43.04 41.49 42.77 1.4M
2024-05-08 41.55 41.80 40.95 41.06 0.9M
2024-05-07 42.00 42.61 41.29 41.57 1.0M
2024-05-06 40.50 42.50 39.82 42.17 2.6M
2024-04-30 39.37 40.00 39.05 39.46 1.4M
2024-04-29 36.75 39.98 36.75 39.71 2.2M
2024-04-26 37.12 37.59 35.80 36.47 1.2M
2024-04-25 37.48 38.15 37.00 37.17 0.5M
2024-04-24 36.88 37.60 36.00 37.57 0.8M
2024-04-23 35.25 37.97 35.05 37.00 1.7M
2024-04-22 34.44 35.49 33.59 35.24 1.0M
2024-04-19 35.19 35.65 34.47 34.59 0.7M
2024-04-18 35.97 36.50 35.06 35.55 0.7M
2024-04-17 35.60 36.97 35.60 36.28 1.5M
2024-04-16 34.95 35.98 32.38 35.40 2.1M
2024-04-15 37.28 37.99 34.02 35.11 1.7M
2024-04-12 39.03 39.10 37.19 37.27 1.0M
2024-04-11 39.20 39.48 38.19 38.71 1.0M
2024-04-10 40.69 40.89 39.00 40.46 1.6M
2024-04-09 38.70 41.54 38.70 41.15 1.8M
2024-04-08 39.00 40.33 38.68 38.86 1.2M
2024-04-03 40.60 42.00 39.31 39.60 1.4M
2024-04-02 40.20 41.64 39.40 40.60 1.8M
2024-04-01 37.89 40.50 37.70 40.33 1.9M
2024-03-29 37.63 38.34 36.98 37.96 1.2M
2024-03-28 36.90 38.05 36.81 37.69 1.4M
2024-03-27 40.11 43.77 37.31 37.31 1.9M
2024-03-26 39.10 40.08 38.00 39.88 1.8M
2024-03-25 42.00 42.03 39.08 39.13 2.0M
2024-03-22 44.69 44.99 42.00 42.49 2.8M
2024-03-21 43.61 46.50 42.00 45.90 3.8M
2024-03-20 45.00 46.68 42.82 44.27 3.3M
2024-03-19 40.20 44.22 40.20 44.22 2.7M
2024-03-18 39.56 40.20 39.05 40.20 1.5M
2024-03-15 39.18 39.56 38.50 39.31 0.8M
2024-03-14 39.90 40.50 38.66 39.29 1.2M
2024-03-13 38.97 41.97 37.93 40.00 3.0M
2024-03-12 39.20 40.40 37.90 39.17 3.1M
2024-03-11 35.50 38.51 35.12 38.51 1.7M
2024-03-08 34.99 35.15 34.51 35.01 0.5M
2024-03-07 35.48 35.65 34.50 34.51 0.7M
2024-03-06 34.34 35.48 34.34 35.16 0.6M
2024-03-05 35.69 35.69 34.05 34.50 1.1M
2024-03-04 36.50 37.80 35.26 36.01 1.5M
2024-03-01 34.99 37.32 34.79 36.87 2.1M
2024-02-29 33.86 35.19 33.50 35.03 1.3M
2024-02-28 36.76 37.56 34.20 34.42 2.5M
2024-02-27 36.41 36.86 35.95 36.74 1.2M
2024-02-26 37.00 37.73 35.81 36.48 1.5M
2024-02-23 35.25 36.23 35.10 36.09 0.9M
2024-02-22 33.96 35.30 33.88 35.10 0.7M
2024-02-21 33.75 35.18 33.22 34.14 1.0M
2024-02-20 33.46 34.04 32.95 33.88 0.9M
2024-02-19 32.20 34.22 32.00 33.80 2.0M
2024-02-08 28.54 31.55 27.61 31.55 1.5M
2024-02-07 30.20 30.29 27.82 28.68 1.8M
2024-02-06 26.97 30.97 26.66 30.04 2.2M
2024-02-05 31.44 31.48 28.87 28.87 1.8M
2024-02-02 34.75 35.30 31.28 32.08 1.4M
2024-02-01 35.65 36.00 34.50 34.75 0.9M
2024-01-31 38.00 38.26 35.90 35.99 0.7M
2024-01-30 39.28 39.50 37.91 38.01 0.4M
2024-01-29 40.82 41.30 39.28 39.28 0.7M
2024-01-26 42.47 42.47 40.60 40.86 0.8M
2024-01-25 40.28 42.38 39.85 42.22 1.0M
2024-01-24 40.06 40.69 39.03 40.23 1.0M
2024-01-23 38.59 40.88 38.59 40.21 1.5M
2024-01-22 44.17 44.52 40.35 40.90 1.3M
2024-01-19 46.31 46.40 44.68 44.83 1.1M
2024-01-18 47.10 47.10 44.20 46.20 1.7M
2024-01-17 47.75 47.75 46.80 47.05 1.1M
2024-01-16 48.87 49.18 47.00 47.77 1.4M
2024-01-15 51.45 51.45 48.70 49.02 2.2M
2024-01-12 51.76 52.30 51.00 51.29 1.0M
2024-01-11 51.37 52.48 50.90 52.00 0.9M
2024-01-10 53.25 53.25 51.00 51.55 1.1M
2024-01-09 51.95 54.38 51.50 52.59 2.0M
2024-01-08 50.75 52.88 50.50 51.95 1.4M
2024-01-05 52.79 55.58 51.45 51.86 1.8M
2024-01-04 52.50 52.50 51.53 51.77 0.5M
2024-01-03 51.81 52.99 51.75 52.41 1.0M
2024-01-02 52.04 52.84 51.56 52.21 1.2M