汇川技术

300124
🏛️ 中国 →
81.54
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
09:30 82.00 82.14 81.69 81.99 3,633.3K
09:35 82.04 82.30 81.97 82.03 2,115.6K
09:40 82.04 82.36 81.96 82.11 1,606.1K
09:45 82.09 82.10 81.24 81.24 2,891.2K
09:50 81.30 81.40 81.25 81.38 1,362.3K
09:55 81.36 81.45 81.12 81.25 1,917.2K
10:00 81.25 81.36 81.02 81.36 1,618.1K
10:05 81.45 81.91 81.45 81.83 1,489.0K
10:10 81.76 81.79 81.45 81.64 974.3K
10:15 81.64 81.70 81.51 81.63 755.2K
10:20 81.68 81.92 81.68 81.82 956.7K
10:25 81.82 82.04 81.82 81.94 1,126.6K
10:30 81.94 81.99 81.64 81.64 724.5K
10:35 81.67 81.90 81.62 81.89 367.5K
10:40 81.90 81.91 81.56 81.57 558.4K
10:45 81.58 81.72 81.53 81.71 433.1K
10:50 81.68 81.83 81.52 81.64 581.7K
10:55 81.60 81.71 81.48 81.50 598.6K
11:00 81.57 81.60 81.48 81.54 478.6K
11:05 81.54 81.54 81.25 81.33 689.3K
11:10 81.33 81.45 81.20 81.22 608.8K
11:15 81.21 81.27 81.03 81.03 898.9K
11:20 81.04 81.28 81.04 81.27 666.6K
11:25 81.27 81.33 81.12 81.25 430.3K
11:30 81.21 81.21 81.21 81.21 8.2K
13:00 81.25 81.52 81.16 81.48 908.6K
13:05 81.48 81.58 81.36 81.48 690.6K
13:10 81.43 81.55 81.25 81.45 489.9K
13:15 81.47 81.70 81.40 81.58 821.5K
13:20 81.55 81.84 81.48 81.84 738.1K
13:25 81.82 81.93 81.66 81.88 923.1K
13:30 81.87 81.88 81.64 81.66 480.6K
13:35 81.67 81.75 81.58 81.71 525.2K
13:40 81.71 81.71 81.44 81.49 578.8K
13:45 81.47 81.81 81.40 81.81 693.5K
13:50 81.80 81.85 81.63 81.70 646.2K
13:55 81.70 81.70 81.46 81.50 530.9K
14:00 81.50 81.50 81.33 81.36 595.1K
14:05 81.35 81.61 81.23 81.61 910.2K
14:10 81.62 81.70 81.48 81.66 555.7K
14:15 81.60 81.62 81.35 81.46 461.4K
14:20 81.46 81.52 81.40 81.46 381.7K
14:25 81.45 81.53 81.33 81.42 411.2K
14:30 81.41 81.70 81.41 81.69 694.1K
14:35 81.70 81.70 81.50 81.60 734.5K
14:40 81.59 81.61 81.50 81.59 538.1K
14:45 81.56 81.65 81.56 81.63 690.0K
14:50 81.61 81.65 81.57 81.65 1,244.7K
14:55 81.64 81.79 81.64 81.79 633.2K
15:40 81.79 81.79 81.79 81.79 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 85.66 85.85 81.45 81.54 62.6M
2025-09-25 87.00 89.65 85.10 85.91 67.9M
2025-09-24 82.62 87.40 82.10 86.33 72.3M
2025-09-23 81.80 83.94 80.75 82.60 60.3M
2025-09-22 81.70 82.38 81.01 81.79 44.0M
2025-09-19 82.70 84.00 81.60 81.70 56.0M
2025-09-18 83.66 87.48 81.31 82.60 95.9M
2025-09-17 83.50 84.44 82.48 84.05 59.6M
2025-09-16 79.96 85.55 79.51 83.49 80.7M
2025-09-15 79.60 82.17 79.35 80.15 52.3M
2025-09-12 81.34 82.21 79.49 79.68 59.2M
2025-09-11 79.00 81.12 77.89 80.70 57.7M
2025-09-10 78.88 80.43 77.22 79.52 61.9M
2025-09-09 80.51 80.90 78.46 78.88 78.5M
2025-09-08 73.51 85.45 73.50 82.01 120.2M
2025-09-05 71.43 73.40 70.81 73.35 37.5M
2025-09-04 72.91 73.73 69.89 71.42 58.7M
2025-09-03 75.05 75.40 72.47 73.07 51.7M
2025-09-02 75.88 76.09 73.03 74.90 62.6M
2025-09-01 75.03 77.68 74.53 75.90 53.8M
2025-08-29 75.00 76.28 72.64 75.03 64.8M
2025-08-28 72.08 73.80 71.51 73.78 66.5M
2025-08-27 71.50 76.36 71.50 72.15 80.6M
2025-08-26 72.00 72.76 71.00 71.20 47.0M
2025-08-25 71.00 72.08 70.06 71.85 59.7M
2025-08-22 68.00 69.70 67.80 69.70 45.8M
2025-08-21 69.20 69.99 68.06 68.30 39.8M
2025-08-20 67.84 68.90 67.07 68.88 39.1M
2025-08-19 67.70 69.44 66.76 68.10 49.9M
2025-08-18 67.59 68.48 66.81 67.80 49.0M
2025-08-15 66.19 67.60 66.19 67.34 38.7M
2025-08-14 66.23 67.26 65.67 66.54 48.4M
2025-08-13 65.26 66.23 65.02 66.02 29.1M
2025-08-12 65.53 65.67 64.88 65.40 16.7M
2025-08-11 64.52 66.08 64.52 65.50 22.4M
2025-08-08 65.73 66.18 64.48 64.51 20.9M
2025-08-07 66.00 66.03 64.90 65.50 23.4M
2025-08-06 65.00 66.50 64.76 65.86 39.9M
2025-08-05 64.79 65.16 64.50 64.81 19.2M
2025-08-04 63.32 64.95 63.18 64.56 27.1M
2025-08-01 63.48 64.44 62.88 63.41 21.3M
2025-07-31 64.10 65.15 63.28 63.39 29.5M
2025-07-30 64.99 65.48 63.91 64.16 22.6M
2025-07-29 65.20 65.35 64.37 65.07 23.3M
2025-07-28 65.90 66.49 65.20 65.40 20.7M
2025-07-25 65.81 65.95 64.90 65.41 23.6M
2025-07-24 65.02 66.35 64.87 66.10 33.7M
2025-07-23 64.71 65.50 64.56 64.76 24.0M
2025-07-22 65.17 65.17 64.37 64.72 23.0M
2025-07-21 65.59 66.35 64.58 65.22 33.1M
2025-07-18 65.48 66.20 64.98 65.19 22.2M
2025-07-17 64.55 65.22 64.06 65.13 22.7M
2025-07-16 64.27 65.30 64.00 64.52 21.5M
2025-07-15 64.45 64.80 63.70 64.15 18.5M
2025-07-14 64.30 64.99 63.73 64.38 20.6M
2025-07-11 62.80 64.71 62.56 64.00 28.6M
2025-07-10 62.49 62.95 62.19 62.56 12.3M
2025-07-09 63.35 64.16 62.55 62.64 19.2M
2025-07-08 62.37 63.37 62.28 63.03 20.5M
2025-07-07 63.83 64.09 62.22 62.32 22.9M
2025-07-04 64.60 64.85 63.80 64.11 16.2M
2025-07-03 64.40 65.15 64.12 64.75 17.8M
2025-07-02 64.30 65.19 64.21 64.42 22.1M
2025-07-01 64.50 64.57 63.81 64.22 13.8M
2025-06-30 64.00 64.91 63.80 64.57 20.0M
2025-06-27 65.56 65.56 63.80 63.82 24.6M
2025-06-26 65.00 65.31 64.27 64.27 20.9M
2025-06-25 64.00 65.00 63.66 64.95 22.3M
2025-06-24 62.23 64.10 62.23 64.06 26.0M
2025-06-23 61.50 62.16 61.44 61.95 10.8M
2025-06-20 61.86 62.45 61.56 61.85 10.8M
2025-06-19 62.28 63.09 61.93 61.95 14.4M
2025-06-18 62.05 62.64 61.98 62.45 9.7M
2025-06-17 62.78 63.11 62.05 62.19 13.7M
2025-06-16 63.78 63.78 62.51 62.74 20.2M
2025-06-13 63.85 65.28 63.60 63.79 38.0M
2025-06-12 63.50 64.20 63.03 63.70 14.8M
2025-06-11 63.00 63.97 62.99 63.69 14.3M
2025-06-10 64.17 64.18 62.65 63.16 18.0M
2025-06-09 64.12 64.62 63.71 64.05 18.0M
2025-06-06 64.95 64.98 63.75 64.11 13.8M
2025-06-05 65.03 65.37 64.39 65.18 20.9M
2025-06-04 64.84 65.27 64.58 64.87 10.7M
2025-06-03 65.69 66.18 64.80 64.84 14.9M
2025-05-30 66.70 67.26 65.77 65.78 11.9M
2025-05-29 66.05 67.71 65.71 67.08 17.7M
2025-05-28 65.77 66.38 65.34 65.81 9.7M
2025-05-27 66.50 66.91 65.51 65.77 11.0M
2025-05-26 66.50 67.22 66.21 66.65 9.4M
2025-05-23 66.94 67.87 66.50 66.50 12.8M
2025-05-22 68.11 68.60 67.02 67.23 12.3M
2025-05-21 68.49 69.10 67.90 68.77 11.6M
2025-05-20 68.30 69.26 67.92 68.53 11.1M
2025-05-19 68.50 68.82 67.79 68.30 13.0M
2025-05-16 68.04 69.72 68.04 68.65 12.6M
2025-05-15 69.79 70.08 68.41 68.49 14.2M
2025-05-14 69.01 70.66 68.88 69.80 18.9M
2025-05-13 71.04 71.06 68.90 69.28 21.3M
2025-05-12 69.78 70.65 69.52 70.39 21.7M
2025-05-09 70.37 70.53 69.25 69.47 21.1M
2025-05-08 70.30 71.19 70.00 70.61 18.9M
2025-05-07 72.32 72.68 69.79 70.48 27.7M
2025-05-06 72.30 72.32 70.50 71.79 28.7M
2025-04-30 68.20 71.89 67.40 71.59 43.4M
2025-04-29 65.99 68.21 65.98 67.12 30.5M
2025-04-28 64.91 65.63 64.12 64.41 12.4M
2025-04-25 64.30 65.27 63.72 64.91 15.5M
2025-04-24 64.40 65.47 63.86 64.22 17.1M
2025-04-23 63.10 64.91 63.00 64.21 25.0M
2025-04-22 62.94 63.44 62.60 62.70 12.5M
2025-04-21 62.53 63.64 61.12 63.62 26.9M
2025-04-18 62.50 62.94 61.80 62.80 11.2M
2025-04-17 62.49 63.56 62.35 62.80 11.8M
2025-04-16 62.79 63.10 61.77 62.69 16.1M
2025-04-15 63.88 64.20 62.05 62.79 19.9M
2025-04-14 65.00 65.30 63.70 63.88 19.9M
2025-04-11 64.00 65.10 63.00 64.35 26.9M
2025-04-10 64.08 65.49 62.85 64.75 34.8M
2025-04-09 62.10 63.92 61.20 62.55 36.4M
2025-04-08 62.22 64.17 61.34 62.40 38.5M
2025-04-07 64.50 66.87 60.30 62.00 57.1M
2025-04-03 69.28 70.88 68.69 69.80 30.9M
2025-04-02 67.55 68.99 67.40 68.69 14.8M
2025-04-01 68.18 68.40 67.21 67.71 13.2M
2025-03-31 68.29 68.45 67.03 68.17 16.5M
2025-03-28 68.60 69.26 68.31 68.47 9.7M
2025-03-27 68.30 69.89 68.00 68.75 15.0M
2025-03-26 68.60 69.67 68.50 68.57 14.3M
2025-03-25 69.76 70.08 68.36 68.65 15.3M
2025-03-24 69.43 70.27 68.70 69.94 20.7M
2025-03-21 71.05 71.33 69.20 69.43 25.0M
2025-03-20 72.02 72.42 70.69 71.52 23.3M
2025-03-19 70.91 73.14 70.40 72.74 35.5M
2025-03-18 70.42 71.14 70.01 70.90 28.0M
2025-03-17 72.22 72.50 69.88 70.41 60.0M
2025-03-14 72.25 74.66 71.45 73.72 38.7M
2025-03-13 74.38 74.58 71.98 72.40 33.4M
2025-03-12 77.30 77.66 74.38 74.70 41.3M
2025-03-11 76.50 79.69 76.18 78.05 36.0M
2025-03-10 77.00 79.15 75.86 77.60 34.9M
2025-03-07 76.61 78.00 76.00 76.70 26.0M
2025-03-06 77.00 78.77 76.44 77.27 37.6M
2025-03-05 73.50 77.50 73.40 76.35 43.1M
2025-03-04 71.69 75.14 71.65 74.07 33.4M
2025-03-03 72.60 74.08 71.55 72.41 34.2M
2025-02-28 76.38 76.85 71.85 72.15 57.1M
2025-02-27 77.12 78.44 75.60 77.70 43.5M
2025-02-26 74.43 81.71 73.80 77.98 68.5M
2025-02-25 72.74 76.00 72.45 74.42 46.5M
2025-02-24 74.25 75.29 72.60 74.00 42.3M
2025-02-21 72.00 75.79 71.85 73.92 55.1M
2025-02-20 72.06 73.40 70.81 72.48 49.3M
2025-02-19 66.39 73.49 66.33 72.56 87.7M
2025-02-18 67.40 68.18 66.39 66.73 28.8M
2025-02-17 66.60 67.75 66.16 67.58 32.4M
2025-02-14 65.00 67.68 64.68 66.59 38.2M
2025-02-13 67.60 67.99 65.06 65.09 46.1M
2025-02-12 67.97 68.53 66.55 68.12 34.9M
2025-02-11 68.31 69.64 67.70 68.47 39.8M
2025-02-10 68.45 68.72 66.80 68.28 38.0M
2025-02-07 69.00 69.70 67.70 69.00 59.4M
2025-02-06 63.15 70.25 62.58 69.41 87.0M
2025-02-05 61.62 64.38 61.50 63.10 46.8M
2025-01-27 63.14 63.33 60.19 60.19 29.5M
2025-01-24 61.50 64.35 61.33 63.13 44.8M
2025-01-23 61.37 63.10 60.60 61.75 44.7M
2025-01-22 61.07 61.28 60.21 60.71 17.4M
2025-01-21 60.53 61.93 60.01 61.49 29.5M
2025-01-20 60.77 61.39 59.69 59.90 19.2M
2025-01-17 60.11 61.44 59.80 60.55 19.1M
2025-01-16 61.09 61.95 59.90 60.42 22.5M
2025-01-15 61.28 61.93 60.45 60.71 27.4M
2025-01-14 58.36 61.85 58.11 61.80 41.4M
2025-01-13 59.50 60.75 58.10 58.35 24.9M
2025-01-10 57.28 62.15 57.25 59.99 49.2M
2025-01-09 56.48 57.77 56.33 57.20 12.9M
2025-01-08 56.66 57.52 55.00 56.79 16.2M
2025-01-07 56.00 56.65 55.74 56.64 11.8M
2025-01-06 55.89 56.52 55.15 55.76 13.7M
2025-01-03 56.74 57.33 55.71 55.94 15.3M
2025-01-02 58.67 58.71 55.98 56.30 20.4M