汇川技术

300124
🏛️ 中国 →
83.40
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
2021-12-31 69.44 69.98 68.10 68.60 12.5M
2021-12-30 69.02 69.90 68.68 69.36 10.0M
2021-12-29 71.55 71.60 69.31 69.35 15.1M
2021-12-28 70.42 71.84 69.38 71.45 18.2M
2021-12-27 69.68 70.39 69.09 70.00 8.7M
2021-12-24 70.00 70.20 68.81 69.67 14.1M
2021-12-23 69.80 70.23 68.79 69.15 15.8M
2021-12-22 71.92 72.05 69.69 70.08 22.2M
2021-12-21 70.99 72.45 70.61 72.28 19.1M
2021-12-20 72.00 72.33 70.08 70.32 24.4M
2021-12-17 72.60 73.87 71.70 72.04 26.8M
2021-12-16 69.00 72.20 69.00 72.10 26.0M
2021-12-15 69.91 70.22 68.63 68.85 16.1M
2021-12-14 71.02 71.44 70.16 70.34 15.8M
2021-12-13 71.00 73.50 71.00 71.55 30.1M
2021-12-10 69.71 71.20 69.56 70.85 23.5M
2021-12-09 66.29 72.15 66.00 70.41 55.3M
2021-12-08 65.80 67.19 65.78 66.27 17.5M
2021-12-07 65.55 65.93 64.52 65.53 11.9M
2021-12-06 65.85 67.20 65.07 65.10 17.5M
2021-12-03 65.49 65.93 64.81 65.86 15.3M
2021-12-02 65.04 65.75 64.46 65.50 15.1M
2021-12-01 65.35 66.56 64.62 65.05 15.9M
2021-11-30 66.70 67.47 65.51 65.60 17.1M
2021-11-29 65.22 67.36 65.22 66.63 19.0M
2021-11-26 69.34 69.34 67.00 67.37 22.1M
2021-11-25 69.25 70.53 68.60 69.37 25.2M
2021-11-24 68.99 69.50 68.03 68.89 25.2M
2021-11-23 66.98 70.28 66.62 69.11 44.3M
2021-11-22 66.43 67.15 65.34 66.42 28.6M
2021-11-19 65.86 66.23 64.50 66.10 27.7M
2021-11-18 67.29 67.67 65.30 66.00 24.3M
2021-11-17 67.62 67.98 66.86 67.08 15.9M
2021-11-16 70.01 70.65 66.77 67.03 33.4M
2021-11-15 71.15 71.47 69.59 70.49 16.2M
2021-11-12 70.00 71.28 69.25 70.51 19.0M
2021-11-11 68.60 71.12 68.02 69.68 24.9M
2021-11-10 70.98 71.27 67.90 68.82 28.9M
2021-11-09 70.01 71.17 69.43 71.14 22.9M
2021-11-08 68.74 71.38 68.18 70.58 30.9M
2021-11-05 68.60 68.78 67.56 68.12 23.0M
2021-11-04 67.10 68.18 66.62 68.13 29.9M
2021-11-03 66.27 67.46 65.32 66.61 24.4M
2021-11-02 64.88 68.02 64.35 65.85 44.1M
2021-11-01 64.40 65.13 62.82 65.02 34.8M
2021-10-29 65.79 65.88 63.20 65.23 37.5M
2021-10-28 64.80 66.87 63.50 65.80 43.6M
2021-10-27 64.22 65.26 63.41 64.52 28.3M
2021-10-26 62.40 65.64 62.10 64.40 40.8M
2021-10-25 61.16 62.34 61.01 62.00 21.1M
2021-10-22 61.26 62.05 60.59 61.40 17.6M
2021-10-21 62.16 62.66 60.87 61.26 23.0M
2021-10-20 60.67 62.99 59.82 62.16 32.8M
2021-10-19 60.53 62.64 60.16 60.70 28.2M
2021-10-18 62.85 62.98 59.95 60.52 32.6M
2021-10-15 59.36 63.59 58.82 62.85 38.0M
2021-10-14 60.86 61.15 59.14 59.70 22.2M
2021-10-13 59.51 60.49 58.83 60.25 16.5M
2021-10-12 64.49 65.16 59.20 59.51 41.2M
2021-10-11 64.41 66.62 63.87 64.01 27.3M
2021-10-08 63.60 65.38 63.59 64.16 21.2M
2021-09-30 63.00 63.63 62.71 63.00 17.6M
2021-09-29 63.01 64.60 62.70 62.81 20.3M
2021-09-28 65.00 66.30 63.58 64.00 22.4M
2021-09-27 65.30 67.30 64.42 65.53 23.5M
2021-09-24 65.96 66.46 63.68 65.18 26.6M
2021-09-23 64.51 65.84 63.67 65.40 32.6M
2021-09-22 64.50 64.50 62.21 63.19 24.5M
2021-09-17 65.00 66.35 64.78 65.58 18.2M
2021-09-16 66.00 66.73 64.66 65.15 28.2M
2021-09-15 67.69 68.14 64.94 65.39 35.2M
2021-09-14 68.43 69.79 67.50 68.15 18.4M
2021-09-13 69.80 70.57 67.52 67.97 22.4M
2021-09-10 70.18 70.70 68.45 70.08 21.4M
2021-09-09 70.00 70.88 68.42 70.18 16.1M
2021-09-08 73.80 73.80 69.79 70.00 30.0M
2021-09-07 72.00 73.69 71.21 72.89 24.7M
2021-09-06 68.99 73.30 68.10 71.80 25.1M
2021-09-03 70.21 71.50 68.11 69.00 22.1M
2021-09-02 70.66 71.56 69.68 70.22 19.5M
2021-09-01 70.70 71.62 68.49 70.60 27.2M
2021-08-31 74.04 74.25 70.01 71.02 39.5M
2021-08-30 76.09 76.10 72.80 73.64 32.4M
2021-08-27 74.74 76.12 73.60 75.10 18.9M
2021-08-26 75.11 76.59 73.66 74.27 21.0M
2021-08-25 76.00 77.77 74.20 74.68 20.0M
2021-08-24 75.00 76.40 72.03 75.34 34.2M
2021-08-23 70.50 74.48 70.08 73.99 35.6M
2021-08-20 70.60 71.09 67.80 69.38 25.6M
2021-08-19 69.20 71.59 68.69 71.19 22.9M
2021-08-18 71.20 71.76 68.33 69.20 32.5M
2021-08-17 73.30 73.60 71.00 71.00 25.4M
2021-08-16 73.79 73.85 70.52 72.95 30.7M
2021-08-13 75.00 76.48 73.07 74.02 37.1M
2021-08-12 82.01 82.89 73.30 73.98 77.0M
2021-08-11 84.00 85.25 82.57 82.61 20.7M
2021-08-10 84.53 86.16 82.99 85.25 21.8M
2021-08-09 83.90 84.80 82.00 83.89 19.5M
2021-08-06 87.79 87.79 83.50 84.41 24.6M
2021-08-05 88.00 89.05 85.38 86.80 24.8M
2021-08-04 81.01 88.58 81.00 87.56 37.3M
2021-08-03 86.40 87.99 81.50 81.80 33.2M
2021-08-02 78.04 86.47 78.00 85.15 45.3M
2021-07-30 79.98 79.98 77.52 77.86 20.8M
2021-07-29 78.50 80.78 76.60 79.81 30.5M
2021-07-28 74.05 77.58 73.15 76.38 32.7M
2021-07-27 78.00 79.76 75.58 75.91 32.1M
2021-07-26 80.80 81.79 76.11 77.30 37.3M
2021-07-23 81.08 82.28 79.50 80.77 23.0M
2021-07-22 82.20 83.48 80.44 81.40 28.2M
2021-07-21 80.90 84.50 80.21 82.28 57.8M
2021-07-20 73.70 78.32 73.05 77.82 35.5M
2021-07-19 72.10 75.30 70.30 74.80 27.0M
2021-07-16 75.50 75.52 72.13 72.15 30.5M
2021-07-15 73.98 75.97 73.41 75.90 20.4M
2021-07-14 74.03 76.65 73.25 74.79 26.0M
2021-07-13 79.08 79.28 74.24 75.21 44.4M
2021-07-12 78.00 83.62 77.50 80.35 38.2M
2021-07-09 76.50 80.85 75.25 79.20 35.0M
2021-07-08 77.66 78.90 76.10 78.19 33.8M
2021-07-07 74.01 77.64 73.08 76.70 32.7M
2021-07-06 74.62 76.35 73.00 76.12 33.1M
2021-07-05 75.21 77.37 73.60 74.62 49.4M
2021-07-02 78.90 78.93 74.91 76.49 46.4M
2021-07-01 74.27 82.53 72.50 80.78 48.9M
2021-06-30 74.00 75.58 70.30 74.26 44.8M
2021-06-29 68.57 69.59 66.80 68.94 20.8M
2021-06-28 65.74 69.53 65.56 68.58 21.9M
2021-06-25 65.34 67.36 64.50 66.07 23.1M
2021-06-24 66.20 66.80 63.50 64.30 24.2M
2021-06-23 67.98 68.28 66.50 66.95 18.2M
2021-06-22 69.00 69.19 66.56 67.51 16.2M
2021-06-21 67.05 69.38 65.55 68.00 31.2M
2021-06-18 63.70 69.98 63.60 66.79 39.8M
2021-06-17 61.00 62.20 58.81 61.92 25.7M
2021-06-16 63.37 63.43 60.80 61.19 18.3M
2021-06-15 61.69 64.60 61.46 63.55 23.4M
2021-06-11 62.70 62.96 60.96 61.00 22.1M
2021-06-10 60.88 63.88 60.40 62.70 21.7M
2021-06-09 60.55 61.58 59.91 60.80 13.6M
2021-06-08 59.68 62.39 59.10 60.55 18.7M
2021-06-07 61.49 61.58 58.20 59.22 28.3M
2021-06-04 62.45 63.53 60.20 60.96 19.0M
2021-06-03 64.31 64.63 61.65 61.82 12.2M
2021-06-02 65.20 65.55 63.25 63.98 13.8M
2021-06-01 65.33 65.79 62.87 65.15 23.1M
2021-05-31 64.23 66.67 64.23 65.66 15.6M
2021-05-28 64.53 65.83 63.34 63.94 15.5M
2021-05-27 64.67 65.34 63.37 64.71 15.5M
2021-05-26 63.87 65.57 63.25 64.71 20.9M
2021-05-25 61.03 63.19 60.89 62.91 19.9M
2021-05-24 61.33 62.00 59.73 61.19 12.2M
2021-05-21 62.07 62.37 60.00 60.77 15.1M
2021-05-20 61.51 63.09 60.91 61.77 18.7M
2021-05-19 59.20 63.39 58.68 60.67 20.1M
2021-05-18 59.33 59.61 58.11 59.31 14.0M
2021-05-17 54.61 59.97 54.47 59.61 31.2M
2021-05-14 53.33 55.00 51.85 54.13 15.6M
2021-05-13 53.33 53.63 52.14 52.85 13.7M
2021-05-12 54.01 54.51 53.00 54.13 13.7M
2021-05-11 55.07 55.07 52.79 54.04 14.9M
2021-05-10 56.67 56.69 54.58 55.25 19.0M
2021-05-07 59.33 60.45 56.43 56.60 19.3M
2021-05-06 59.99 60.41 58.71 59.99 22.4M
2021-04-30 59.87 60.12 57.73 59.63 18.2M
2021-04-29 60.87 61.19 58.20 59.33 20.6M
2021-04-28 58.00 60.51 57.26 60.40 39.1M
2021-04-27 56.39 58.31 55.63 56.31 37.9M
2021-04-26 54.70 55.55 52.81 53.01 21.0M
2021-04-23 52.00 54.99 52.00 54.54 21.9M
2021-04-22 53.73 54.13 51.17 52.36 30.9M
2021-04-21 53.84 54.23 52.75 53.97 11.0M
2021-04-20 54.89 55.67 53.53 54.21 15.1M
2021-04-19 53.31 55.87 53.07 55.46 17.3M
2021-04-16 54.49 54.99 52.45 53.14 15.3M
2021-04-15 53.28 53.93 52.03 53.66 9.3M
2021-04-14 50.20 53.73 50.18 53.47 23.3M
2021-04-13 51.80 51.90 50.13 50.49 20.7M
2021-04-12 53.00 54.11 50.87 51.65 36.4M
2021-04-09 60.26 60.27 53.07 54.30 45.3M
2021-04-08 61.46 62.45 59.70 60.24 13.2M
2021-04-07 60.33 62.24 59.72 62.21 13.8M
2021-04-06 62.33 63.25 59.04 60.84 22.3M
2021-04-02 58.37 61.87 58.37 60.84 16.6M
2021-04-01 57.25 58.12 56.93 57.82 7.7M
2021-03-31 58.67 58.89 55.60 57.01 15.4M
2021-03-30 56.23 58.87 55.74 58.83 12.4M
2021-03-29 58.67 59.17 55.77 56.47 20.0M
2021-03-26 55.09 58.17 54.69 57.67 17.7M
2021-03-25 52.57 54.81 52.27 54.40 15.3M
2021-03-24 57.14 57.76 52.87 53.64 22.2M
2021-03-23 58.65 58.87 56.35 57.13 13.8M
2021-03-22 56.66 59.67 56.40 59.13 15.7M
2021-03-19 57.33 57.93 55.51 56.18 14.5M
2021-03-18 56.00 59.99 56.00 58.46 19.1M
2021-03-17 55.54 56.33 53.67 55.11 11.6M
2021-03-16 54.00 55.87 53.63 54.51 21.0M
2021-03-15 57.75 57.93 52.52 53.33 31.4M
2021-03-12 59.18 59.18 56.20 57.75 16.4M
2021-03-11 56.46 59.33 56.45 58.20 17.5M
2021-03-10 56.63 57.66 55.34 56.43 23.2M
2021-03-09 55.70 58.24 54.25 54.47 23.6M
2021-03-08 57.92 59.13 56.68 57.17 22.0M
2021-03-05 55.99 59.39 55.43 58.59 27.9M
2021-03-04 57.28 57.98 54.78 55.70 28.9M
2021-03-03 58.91 58.92 56.73 58.72 23.5M
2021-03-02 60.32 61.25 57.25 59.25 26.8M
2021-03-01 59.18 60.33 57.45 59.93 39.1M
2021-02-26 57.00 57.70 55.33 56.86 29.5M
2021-02-25 61.00 61.50 57.57 58.13 33.7M
2021-02-24 65.33 65.46 59.25 59.90 41.1M
2021-02-23 67.33 68.99 64.53 64.74 29.0M
2021-02-22 70.80 71.21 66.80 67.77 25.9M
2021-02-19 74.07 74.60 68.00 70.51 26.6M
2021-02-18 78.00 78.60 74.67 76.10 20.8M
2021-02-10 75.19 76.07 72.99 76.07 14.2M
2021-02-09 74.00 74.67 71.67 74.67 20.6M
2021-02-08 66.00 74.00 65.43 73.25 31.2M
2021-02-05 68.01 68.15 65.33 65.71 15.4M
2021-02-04 67.64 68.22 65.60 66.67 15.4M
2021-02-03 70.67 71.12 67.33 67.61 19.5M
2021-02-02 66.13 71.33 66.00 69.85 30.0M
2021-02-01 63.63 66.07 63.33 65.79 19.6M
2021-01-29 63.34 65.45 62.51 63.43 21.4M
2021-01-28 66.57 66.60 61.00 62.94 26.6M
2021-01-27 66.07 67.86 64.69 65.99 17.4M
2021-01-26 67.79 68.33 63.73 66.53 20.7M
2021-01-25 66.17 69.97 66.17 67.39 31.4M
2021-01-22 68.67 69.06 65.39 65.87 33.4M
2021-01-21 62.33 70.61 62.00 68.00 33.3M
2021-01-20 61.66 63.04 61.00 62.27 14.0M
2021-01-19 60.21 62.93 60.01 62.27 25.6M
2021-01-18 58.80 61.06 57.12 60.21 19.2M
2021-01-15 60.20 61.61 57.32 59.49 21.9M
2021-01-14 58.67 61.40 58.63 60.52 27.7M
2021-01-13 65.33 65.39 59.17 59.93 36.0M
2021-01-12 62.84 65.77 62.07 64.93 19.7M
2021-01-11 66.67 66.67 61.87 63.53 26.2M
2021-01-08 67.20 67.73 64.19 66.67 20.7M
2021-01-07 63.59 68.00 62.54 66.71 26.6M
2021-01-06 64.89 65.53 61.60 63.60 22.3M
2021-01-05 62.67 64.37 61.53 64.12 21.4M
2021-01-04 62.20 65.23 61.71 63.73 20.6M