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
2022-12-30 69.88 70.65 69.46 69.50 5.6M
2022-12-29 68.92 70.31 68.52 69.88 8.9M
2022-12-28 68.80 69.11 68.21 68.85 8.5M
2022-12-27 69.13 69.25 67.85 68.90 9.3M
2022-12-26 66.68 69.23 66.31 68.50 6.0M
2022-12-23 67.69 67.80 66.01 66.68 5.8M
2022-12-22 68.00 68.90 67.39 67.82 7.2M
2022-12-21 67.03 68.45 66.96 67.59 6.3M
2022-12-20 69.50 69.90 67.10 67.47 11.8M
2022-12-19 69.52 70.57 69.15 69.92 6.3M
2022-12-16 69.51 70.44 69.19 70.00 6.6M
2022-12-15 69.30 70.19 68.78 69.96 7.2M
2022-12-14 69.10 69.85 68.56 68.76 10.6M
2022-12-13 71.00 71.00 68.92 69.50 8.1M
2022-12-12 68.67 70.13 68.12 69.90 10.0M
2022-12-09 71.15 71.45 68.22 69.37 16.7M
2022-12-08 70.40 71.88 69.88 71.17 8.6M
2022-12-07 71.01 71.79 70.39 70.91 8.4M
2022-12-06 72.02 72.49 71.00 71.45 8.5M
2022-12-05 70.48 72.78 70.43 72.30 12.6M
2022-12-02 70.21 71.98 68.20 70.61 8.8M
2022-12-01 70.88 72.28 69.83 69.91 15.2M
2022-11-30 69.75 70.67 69.35 70.26 8.0M
2022-11-29 68.30 70.37 67.96 69.73 11.2M
2022-11-28 67.30 68.68 66.46 68.43 7.9M
2022-11-25 69.48 69.75 68.08 68.41 9.3M
2022-11-24 71.01 71.99 68.50 69.13 13.6M
2022-11-23 70.03 71.74 69.60 70.79 8.2M
2022-11-22 72.30 72.45 70.41 70.75 6.8M
2022-11-21 70.56 72.80 70.19 72.27 10.4M
2022-11-18 69.03 72.22 69.03 71.00 12.5M
2022-11-17 70.87 71.50 68.90 69.24 11.7M
2022-11-16 72.30 73.30 71.00 71.16 10.1M
2022-11-15 70.88 72.48 69.89 71.91 12.8M
2022-11-14 71.26 72.80 69.60 69.90 14.2M
2022-11-11 70.52 71.98 69.50 71.20 22.6M
2022-11-10 67.52 69.06 67.40 68.49 13.7M
2022-11-09 68.50 69.40 67.68 68.41 10.8M
2022-11-08 69.10 69.79 68.18 69.26 10.1M
2022-11-07 69.02 70.09 67.75 69.12 14.3M
2022-11-04 70.67 70.88 69.00 69.80 14.6M
2022-11-03 70.50 71.20 69.55 69.87 10.4M
2022-11-02 67.53 71.50 67.51 70.97 26.2M
2022-11-01 66.18 67.90 66.18 67.53 16.6M
2022-10-31 64.65 67.70 64.50 66.70 14.1M
2022-10-28 65.00 66.00 64.68 64.83 11.8M
2022-10-27 66.40 67.99 65.52 66.39 19.0M
2022-10-26 66.22 66.98 65.61 66.14 18.3M
2022-10-25 63.63 67.35 63.48 66.60 22.5M
2022-10-24 62.95 65.65 62.70 64.41 17.6M
2022-10-21 61.98 63.74 61.40 63.02 19.5M
2022-10-20 64.90 65.00 62.12 63.00 24.7M
2022-10-19 66.09 66.30 64.65 65.29 14.1M
2022-10-18 66.45 67.38 65.45 66.09 19.4M
2022-10-17 61.53 66.15 61.40 66.00 29.8M
2022-10-14 61.89 62.85 61.70 62.20 13.3M
2022-10-13 61.53 62.11 60.68 61.49 13.1M
2022-10-12 58.61 61.60 58.22 61.60 27.6M
2022-10-11 57.90 58.83 56.93 58.54 8.9M
2022-10-10 58.50 59.39 57.52 57.94 12.4M
2022-09-30 58.35 58.35 57.18 57.51 7.2M
2022-09-29 56.50 58.38 55.90 57.60 9.6M
2022-09-28 58.05 58.07 55.62 55.90 8.5M
2022-09-27 57.84 58.36 57.01 57.95 7.8M
2022-09-26 56.78 58.75 56.25 57.80 7.9M
2022-09-23 57.55 57.87 56.01 56.85 5.2M
2022-09-22 57.15 57.88 56.90 57.45 3.5M
2022-09-21 58.08 58.28 56.80 57.55 5.2M
2022-09-20 58.50 58.60 57.81 58.12 5.6M
2022-09-19 56.47 58.75 56.45 58.09 11.7M
2022-09-16 57.46 58.08 56.47 56.47 8.8M
2022-09-15 58.30 58.79 56.90 57.46 11.9M
2022-09-14 57.66 58.52 57.10 57.71 7.5M
2022-09-13 58.90 59.48 58.18 58.70 6.3M
2022-09-09 58.47 58.58 57.60 58.45 5.8M
2022-09-08 59.05 59.24 57.90 58.03 8.9M
2022-09-07 57.55 60.10 57.54 59.04 12.0M
2022-09-06 58.95 59.35 57.13 58.14 12.0M
2022-09-05 57.75 59.38 57.50 58.95 9.7M
2022-09-02 57.34 58.50 57.05 57.88 8.2M
2022-09-01 58.77 59.80 57.00 57.23 10.4M
2022-08-31 57.80 59.97 57.35 59.97 11.6M
2022-08-30 58.98 59.30 58.18 58.38 7.6M
2022-08-29 59.60 60.51 58.60 58.98 11.5M
2022-08-26 62.50 62.59 60.00 60.50 12.6M
2022-08-25 61.40 62.46 60.94 62.08 9.7M
2022-08-24 64.40 64.80 61.25 61.30 14.8M
2022-08-23 62.70 66.66 62.36 64.26 23.3M
2022-08-22 62.30 63.12 61.61 62.76 6.4M
2022-08-19 65.59 65.61 62.33 62.40 12.8M
2022-08-18 63.98 65.09 63.41 65.02 8.3M
2022-08-17 64.79 64.80 63.63 64.14 8.4M
2022-08-16 63.35 64.85 62.86 64.80 15.0M
2022-08-15 62.56 63.20 61.97 63.06 10.5M
2022-08-12 63.22 63.58 61.88 62.50 8.7M
2022-08-11 62.72 63.45 62.15 63.00 9.2M
2022-08-10 62.20 63.23 61.80 62.74 10.4M
2022-08-09 62.56 63.20 62.08 62.66 10.0M
2022-08-08 63.30 63.35 61.86 62.37 15.8M
2022-08-05 65.65 65.86 62.73 63.57 14.9M
2022-08-04 65.78 66.27 64.36 65.14 9.9M
2022-08-03 67.00 67.51 64.70 65.00 11.2M
2022-08-02 66.02 67.00 64.85 66.31 17.2M
2022-08-01 66.11 67.63 64.61 67.06 14.6M
2022-07-29 65.80 67.11 65.50 66.12 11.7M
2022-07-28 65.15 67.17 64.96 66.10 15.8M
2022-07-27 62.77 65.22 61.88 64.88 14.2M
2022-07-26 61.39 62.81 61.00 62.55 9.5M
2022-07-25 62.00 62.50 60.55 60.95 10.3M
2022-07-22 63.00 63.54 61.22 62.00 8.8M
2022-07-21 63.14 63.88 62.98 62.98 7.3M
2022-07-20 62.41 64.96 62.40 63.61 11.6M
2022-07-19 63.44 63.45 61.90 62.38 8.8M
2022-07-18 62.67 63.90 62.10 63.10 13.0M
2022-07-15 63.00 64.63 63.00 63.04 11.3M
2022-07-14 61.67 64.60 61.09 63.82 14.2M
2022-07-13 61.85 62.48 61.10 61.79 12.7M
2022-07-12 62.88 63.30 61.81 62.29 12.0M
2022-07-11 64.01 64.42 62.55 62.88 10.5M
2022-07-08 64.06 65.25 62.88 64.43 20.7M
2022-07-07 63.59 64.65 62.70 64.33 11.8M
2022-07-06 64.16 64.68 62.88 63.60 9.9M
2022-07-05 65.10 65.85 63.14 64.69 12.4M
2022-07-04 64.36 65.86 64.10 65.75 10.2M
2022-07-01 65.60 66.02 64.48 64.85 10.0M
2022-06-30 65.00 66.86 64.91 65.87 13.7M
2022-06-29 68.88 69.47 65.11 65.33 19.1M
2022-06-28 67.79 69.65 66.25 69.28 18.4M
2022-06-27 69.88 70.48 67.42 67.70 18.5M
2022-06-24 68.66 70.10 67.60 69.80 22.8M
2022-06-23 65.75 68.19 64.68 68.05 24.6M
2022-06-22 66.20 67.00 64.01 64.38 14.1M
2022-06-21 66.88 68.35 65.41 66.25 12.5M
2022-06-20 64.95 66.47 64.50 66.01 10.0M
2022-06-17 64.33 65.28 63.80 64.95 9.3M
2022-06-16 64.25 65.60 64.20 64.90 8.4M
2022-06-15 65.53 66.09 63.86 64.25 12.9M
2022-06-14 66.01 66.48 63.60 66.08 10.9M
2022-06-13 65.01 66.68 64.10 66.60 17.3M
2022-06-10 64.26 65.40 63.33 65.01 12.5M
2022-06-09 65.23 66.84 63.81 64.51 11.3M
2022-06-08 65.86 65.86 64.21 65.40 10.8M
2022-06-07 65.59 66.87 64.44 65.39 10.6M
2022-06-06 64.10 65.87 63.24 65.65 17.5M
2022-06-02 61.45 64.60 60.59 64.10 16.2M
2022-06-01 60.99 62.46 60.80 61.25 7.3M
2022-05-31 60.00 61.50 59.78 61.23 7.9M
2022-05-30 59.91 61.53 59.51 60.04 7.3M
2022-05-27 59.50 61.13 59.50 60.48 10.5M
2022-05-26 58.95 60.35 57.80 59.09 7.2M
2022-05-25 59.19 59.55 58.28 58.99 6.6M
2022-05-24 61.49 62.23 59.10 59.19 10.4M
2022-05-23 60.00 61.20 59.72 60.70 9.3M
2022-05-20 59.02 60.96 59.02 60.10 8.7M
2022-05-19 57.50 60.06 57.35 59.60 10.8M
2022-05-18 58.47 59.00 58.00 58.50 6.7M
2022-05-17 56.85 58.75 56.60 58.59 9.2M
2022-05-16 56.57 57.30 56.13 56.64 6.6M
2022-05-13 56.23 56.75 55.81 56.50 6.9M
2022-05-12 55.95 56.38 55.31 56.04 6.7M
2022-05-11 56.15 56.86 55.19 55.98 13.9M
2022-05-10 54.67 56.26 54.40 55.75 13.2M
2022-05-09 55.82 55.84 54.50 55.16 5.9M
2022-05-06 57.06 57.83 55.18 55.81 9.1M
2022-05-05 57.90 59.79 57.66 58.33 13.4M
2022-04-29 56.91 58.32 55.85 57.70 16.2M
2022-04-28 53.50 56.64 52.90 55.92 21.1M
2022-04-27 48.00 53.61 48.00 53.28 20.7M
2022-04-26 47.71 49.98 47.56 48.48 18.3M
2022-04-25 50.00 50.00 47.50 47.50 14.7M
2022-04-22 50.86 51.50 49.51 50.43 12.1M
2022-04-21 52.51 53.57 51.01 51.22 11.5M
2022-04-20 53.11 54.38 52.88 53.15 9.8M
2022-04-19 52.88 54.58 52.18 53.10 12.9M
2022-04-18 51.00 52.65 48.40 52.42 18.5M
2022-04-15 53.51 53.88 51.98 52.60 8.5M
2022-04-14 54.49 54.66 53.60 54.03 6.7M
2022-04-13 53.94 54.80 52.81 53.56 9.6M
2022-04-12 52.56 54.59 52.42 54.58 8.5M
2022-04-11 55.33 55.99 52.50 52.56 12.8M
2022-04-08 55.89 56.86 55.28 56.04 7.5M
2022-04-07 56.14 56.75 55.38 55.42 9.9M
2022-04-06 56.73 57.19 55.92 56.45 8.5M
2022-04-01 56.63 57.50 56.35 56.75 8.7M
2022-03-31 55.50 57.41 55.10 57.00 13.8M
2022-03-30 55.00 55.80 54.66 55.65 9.9M
2022-03-29 54.42 55.15 53.65 54.00 6.4M
2022-03-28 54.00 55.32 53.90 54.79 9.0M
2022-03-25 56.20 56.68 54.83 54.83 10.8M
2022-03-24 56.94 57.22 56.00 56.29 10.5M
2022-03-23 57.74 57.86 56.69 57.25 6.3M
2022-03-22 57.21 57.65 56.70 57.40 8.6M
2022-03-21 57.39 58.36 56.53 57.60 10.9M
2022-03-18 55.80 57.55 55.47 56.90 13.0M
2022-03-17 56.04 57.29 54.85 55.68 18.8M
2022-03-16 52.34 55.38 51.77 55.25 24.2M
2022-03-15 53.80 54.80 51.51 51.72 23.6M
2022-03-14 57.36 57.54 54.55 54.63 16.6M
2022-03-11 56.51 58.44 53.80 58.18 20.3M
2022-03-10 60.06 60.25 57.50 57.81 18.0M
2022-03-09 60.01 60.68 57.00 58.64 15.3M
2022-03-08 60.60 60.89 59.10 59.47 12.8M
2022-03-07 61.61 61.88 59.60 60.00 13.9M
2022-03-04 61.98 62.70 61.25 61.64 9.7M
2022-03-03 63.18 63.45 62.02 62.40 6.9M
2022-03-02 63.39 63.73 62.70 62.98 6.6M
2022-03-01 64.00 64.31 63.30 63.75 8.1M
2022-02-28 63.70 63.96 62.68 63.66 7.7M
2022-02-25 64.62 64.93 63.50 63.70 8.2M
2022-02-24 64.27 65.84 63.00 64.15 13.6M
2022-02-23 62.95 64.59 62.95 64.53 11.4M
2022-02-22 64.07 64.07 62.35 62.95 14.7M
2022-02-21 65.15 65.70 63.81 64.30 10.9M
2022-02-18 65.00 65.45 64.22 65.14 9.3M
2022-02-17 65.10 66.75 64.05 65.50 14.4M
2022-02-16 63.20 65.50 63.20 65.16 17.9M
2022-02-15 60.58 63.16 60.38 62.85 16.2M
2022-02-14 60.23 60.76 59.39 60.56 12.0M
2022-02-11 60.00 61.67 59.40 61.11 17.3M
2022-02-10 60.30 60.81 59.67 60.40 12.4M
2022-02-09 60.12 61.10 59.59 60.80 12.9M
2022-02-08 60.40 60.79 58.38 59.70 15.1M
2022-02-07 61.00 61.53 59.18 60.24 12.2M
2022-01-28 58.37 60.65 58.35 59.99 25.6M
2022-01-27 63.00 63.00 58.20 58.50 42.7M
2022-01-26 66.88 67.18 64.30 65.27 15.5M
2022-01-25 66.19 68.79 65.80 66.49 16.1M
2022-01-24 66.79 67.00 65.02 66.41 13.7M
2022-01-21 68.19 68.45 66.50 67.42 16.1M
2022-01-20 65.95 68.58 65.90 67.88 16.6M
2022-01-19 66.68 67.25 65.53 66.00 14.8M
2022-01-18 64.30 67.45 63.75 66.88 19.6M
2022-01-17 63.50 64.94 63.50 64.06 10.8M
2022-01-14 64.00 65.03 62.63 64.00 19.5M
2022-01-13 66.00 66.36 64.99 65.10 9.7M
2022-01-12 65.50 66.18 64.80 65.87 11.0M
2022-01-11 64.95 66.20 64.35 65.20 13.8M
2022-01-10 65.80 65.89 63.84 65.20 15.5M
2022-01-07 66.48 67.30 65.60 66.39 10.4M
2022-01-06 65.80 67.12 65.51 66.13 13.3M
2022-01-05 70.06 70.18 66.38 66.55 22.8M
2022-01-04 69.55 70.88 69.27 69.80 19.8M