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
2023-12-29 62.82 63.45 61.84 63.14 10.0M
2023-12-28 59.89 63.70 59.62 62.69 13.3M
2023-12-27 59.92 60.73 59.45 60.33 6.0M
2023-12-26 60.51 60.75 59.43 59.93 3.5M
2023-12-25 59.69 60.78 59.25 60.46 5.9M
2023-12-22 60.10 60.36 59.20 59.70 6.8M
2023-12-21 59.27 60.46 58.69 60.11 8.9M
2023-12-20 59.58 59.70 58.69 58.69 5.8M
2023-12-19 59.30 59.98 59.22 59.58 6.1M
2023-12-18 59.97 60.40 59.05 59.30 8.3M
2023-12-15 60.76 61.29 60.11 60.38 5.9M
2023-12-14 61.45 61.74 60.57 60.59 5.5M
2023-12-13 61.60 61.76 60.75 61.25 6.1M
2023-12-12 60.66 61.75 59.85 61.50 6.9M
2023-12-11 58.80 61.18 57.60 61.04 11.1M
2023-12-08 58.63 59.11 58.12 59.11 14.4M
2023-12-07 59.45 60.01 57.61 58.63 22.5M
2023-12-06 62.90 62.90 59.54 60.05 17.9M
2023-12-05 64.95 64.95 62.84 63.00 11.6M
2023-12-04 65.50 66.06 64.70 65.31 6.5M
2023-12-01 65.56 65.95 64.50 65.69 9.2M
2023-11-30 64.96 66.42 64.79 66.01 10.4M
2023-11-29 64.70 65.49 64.35 65.09 7.4M
2023-11-28 63.50 64.94 63.02 64.70 7.5M
2023-11-27 65.00 65.00 63.12 63.80 11.0M
2023-11-24 62.28 63.12 61.88 62.55 9.0M
2023-11-23 60.71 61.99 60.58 61.89 5.1M
2023-11-22 61.43 61.99 60.76 60.76 4.9M
2023-11-21 62.88 63.20 61.88 61.92 8.6M
2023-11-20 61.25 62.32 60.62 62.11 7.3M
2023-11-17 60.70 61.45 60.61 61.40 5.3M
2023-11-16 62.89 62.89 61.03 61.05 8.4M
2023-11-15 61.50 62.07 61.24 61.73 6.1M
2023-11-14 61.59 62.20 60.79 61.12 6.0M
2023-11-13 61.91 62.36 61.30 61.86 5.7M
2023-11-10 62.31 62.90 61.87 62.04 5.6M
2023-11-09 62.55 63.18 62.44 62.99 5.7M
2023-11-08 64.00 64.13 62.50 62.80 7.6M
2023-11-07 63.70 64.45 63.30 64.20 7.2M
2023-11-06 62.66 64.26 62.04 63.74 14.0M
2023-11-03 61.32 62.99 60.36 62.47 15.8M
2023-11-02 60.04 61.16 60.00 60.10 9.0M
2023-11-01 60.43 60.43 59.43 59.71 8.7M
2023-10-31 61.16 61.45 59.90 60.44 10.4M
2023-10-30 61.00 61.56 59.88 61.08 15.6M
2023-10-27 62.08 63.30 61.20 61.38 15.3M
2023-10-26 61.86 62.90 61.81 62.63 7.0M
2023-10-25 62.00 63.21 61.88 62.47 7.7M
2023-10-24 61.27 62.70 61.00 62.16 12.7M
2023-10-23 62.55 62.86 61.17 62.20 9.3M
2023-10-20 63.50 63.63 62.40 62.55 8.8M
2023-10-19 64.70 64.85 63.20 63.64 6.8M
2023-10-18 65.30 65.30 63.78 64.74 8.5M
2023-10-17 65.50 65.80 65.05 65.13 6.5M
2023-10-16 65.69 66.41 65.38 65.81 5.9M
2023-10-13 66.00 66.18 65.03 65.71 6.1M
2023-10-12 66.80 67.22 65.90 66.20 5.6M
2023-10-11 66.26 67.28 65.80 66.86 8.8M
2023-10-10 67.08 69.00 66.23 66.23 6.7M
2023-10-09 66.30 68.27 66.02 67.87 9.1M
2023-09-28 68.69 69.00 64.72 66.49 15.9M
2023-09-27 69.00 69.15 67.93 68.58 6.5M
2023-09-26 68.08 69.18 68.02 68.80 4.8M
2023-09-25 69.45 69.60 67.77 68.56 6.2M
2023-09-22 68.00 68.24 66.38 68.13 6.1M
2023-09-21 67.50 68.00 67.20 67.42 5.3M
2023-09-20 68.88 68.94 67.77 67.82 5.9M
2023-09-19 68.64 69.03 67.71 68.40 6.2M
2023-09-18 69.50 70.25 68.56 68.56 5.8M
2023-09-15 69.61 70.20 68.80 69.51 7.4M
2023-09-14 69.09 69.47 68.91 69.25 4.6M
2023-09-13 69.00 69.66 68.78 69.30 5.8M
2023-09-12 69.22 69.62 69.08 69.48 3.3M
2023-09-11 69.50 69.94 68.45 69.40 6.9M
2023-09-08 69.00 70.25 68.92 70.11 6.0M
2023-09-07 70.03 70.24 69.21 69.30 4.9M
2023-09-06 69.50 70.56 69.41 70.03 6.2M
2023-09-05 68.51 69.99 68.51 69.75 6.2M
2023-09-04 68.55 69.50 67.75 68.98 6.2M
2023-09-01 68.80 69.13 68.06 68.20 3.3M
2023-08-31 67.60 69.00 67.60 68.28 6.5M
2023-08-30 67.02 68.77 67.00 67.91 9.4M
2023-08-29 65.80 68.60 64.74 67.01 18.7M
2023-08-28 68.00 68.38 65.69 66.18 12.9M
2023-08-25 65.18 65.98 64.22 64.84 10.7M
2023-08-24 66.77 67.50 65.55 66.16 7.0M
2023-08-23 68.30 68.50 66.58 66.65 8.0M
2023-08-22 67.20 68.53 66.50 68.01 11.9M
2023-08-21 66.90 67.86 66.05 66.05 9.1M
2023-08-18 68.31 68.80 67.83 67.92 4.3M
2023-08-17 67.00 69.82 66.57 68.45 9.4M
2023-08-16 66.73 67.70 66.51 66.83 5.4M
2023-08-15 67.12 67.98 66.73 67.09 6.3M
2023-08-14 67.30 67.85 66.50 67.31 5.3M
2023-08-11 69.32 69.50 67.50 67.50 7.1M
2023-08-10 69.11 69.65 68.88 69.31 5.5M
2023-08-09 69.97 70.49 68.90 69.11 7.3M
2023-08-08 70.48 72.01 69.57 69.81 11.5M
2023-08-07 71.00 71.99 70.45 70.91 6.4M
2023-08-04 71.65 72.46 71.28 71.42 7.1M
2023-08-03 69.51 71.80 69.51 71.61 6.7M
2023-08-02 69.65 71.38 69.55 70.28 5.4M
2023-08-01 71.10 71.50 69.78 70.00 6.6M
2023-07-31 69.47 72.50 69.47 71.01 10.8M
2023-07-28 68.01 69.86 68.00 69.61 6.7M
2023-07-27 69.00 70.08 68.30 68.60 6.7M
2023-07-26 67.80 68.97 67.51 68.46 5.0M
2023-07-25 67.99 70.22 67.51 68.06 13.7M
2023-07-24 66.13 67.45 65.65 66.66 6.2M
2023-07-21 65.89 67.08 65.88 66.13 5.4M
2023-07-20 67.41 67.60 66.34 66.50 6.7M
2023-07-19 67.23 67.77 66.86 67.01 5.3M
2023-07-18 67.98 68.17 67.20 67.43 6.9M
2023-07-17 67.89 68.44 66.71 67.85 6.1M
2023-07-14 67.65 69.70 67.59 68.48 17.7M
2023-07-13 68.21 68.58 66.98 67.65 11.3M
2023-07-12 68.52 69.25 67.72 68.08 8.4M
2023-07-11 66.07 68.86 65.91 68.54 16.6M
2023-07-10 67.21 67.48 65.61 66.07 10.1M
2023-07-07 67.20 68.74 66.88 67.21 13.4M
2023-07-06 69.17 70.00 67.71 67.89 23.6M
2023-07-05 70.25 75.74 70.14 70.50 46.2M
2023-07-04 64.80 67.56 63.79 66.10 17.2M
2023-07-03 64.20 66.18 64.20 64.70 16.5M
2023-06-30 63.50 65.00 62.71 64.21 13.9M
2023-06-29 63.18 64.84 62.47 64.00 12.6M
2023-06-28 63.02 63.39 62.30 63.26 5.9M
2023-06-27 63.18 64.07 62.41 63.26 11.0M
2023-06-26 63.50 64.98 62.91 63.60 18.9M
2023-06-21 64.87 64.98 63.23 63.27 15.3M
2023-06-20 63.40 65.15 63.20 64.45 12.8M
2023-06-19 63.55 64.77 63.00 63.84 13.3M
2023-06-16 62.98 64.50 62.49 63.55 18.5M
2023-06-15 59.40 63.36 59.08 62.93 25.5M
2023-06-14 59.10 59.66 58.33 59.05 10.7M
2023-06-13 58.90 59.39 58.14 59.04 9.6M
2023-06-12 56.68 59.44 56.00 58.76 14.8M
2023-06-09 55.30 57.50 54.86 57.04 21.4M
2023-06-08 57.03 57.98 56.56 57.38 7.0M
2023-06-07 57.70 58.38 57.24 57.73 8.5M
2023-06-06 59.03 59.25 57.70 57.75 7.6M
2023-06-05 58.84 59.80 58.69 59.01 9.4M
2023-06-02 58.88 59.66 57.40 58.81 12.8M
2023-06-01 59.34 60.39 58.47 59.39 10.5M
2023-05-31 60.23 60.61 58.91 59.09 21.4M
2023-05-30 60.03 61.05 60.01 60.45 11.5M
2023-05-29 60.79 60.79 59.35 60.13 9.8M
2023-05-26 59.96 60.20 59.01 59.91 6.7M
2023-05-25 60.12 60.48 59.56 59.97 9.8M
2023-05-24 59.88 61.38 59.70 60.20 12.5M
2023-05-23 60.66 61.94 60.55 60.56 15.6M
2023-05-22 58.84 60.66 58.76 60.30 15.3M
2023-05-19 59.50 59.59 58.33 58.41 8.5M
2023-05-18 59.00 59.80 58.30 59.17 12.7M
2023-05-17 58.32 59.10 57.70 58.70 11.6M
2023-05-16 57.40 58.34 57.30 57.89 13.2M
2023-05-15 56.02 57.39 56.01 57.39 8.3M
2023-05-12 57.18 57.18 56.17 56.28 9.0M
2023-05-11 57.72 58.28 56.41 56.85 8.6M
2023-05-10 57.32 58.36 56.80 57.50 10.4M
2023-05-09 57.86 58.54 57.29 57.78 10.8M
2023-05-08 58.45 59.36 57.87 58.33 15.1M
2023-05-05 60.15 60.39 57.76 58.76 21.5M
2023-05-04 62.48 62.50 59.16 59.95 22.5M
2023-04-28 61.34 61.81 60.97 61.80 8.9M
2023-04-27 61.14 61.67 60.39 61.20 8.4M
2023-04-26 61.30 62.23 60.82 61.06 14.0M
2023-04-25 61.72 62.78 60.30 61.46 16.1M
2023-04-24 61.30 62.00 60.80 61.09 10.5M
2023-04-21 62.02 62.99 61.25 61.40 13.2M
2023-04-20 63.68 64.06 62.40 62.60 13.9M
2023-04-19 63.90 64.99 61.71 64.06 29.8M
2023-04-18 67.67 67.72 64.79 65.01 30.4M
2023-04-17 68.51 69.50 67.33 67.72 16.1M
2023-04-14 68.80 69.30 68.01 68.51 7.1M
2023-04-13 70.11 70.58 68.51 68.60 5.9M
2023-04-12 69.80 71.16 68.63 70.48 8.4M
2023-04-11 70.15 70.59 68.88 69.90 8.8M
2023-04-10 68.60 69.95 68.06 69.10 7.1M
2023-04-07 69.33 69.66 68.31 68.52 9.4M
2023-04-06 69.15 69.94 68.16 69.36 7.9M
2023-04-04 70.65 70.67 68.85 69.69 9.4M
2023-04-03 70.62 71.13 69.70 70.60 9.9M
2023-03-31 71.24 71.35 70.03 70.30 8.4M
2023-03-30 69.77 71.40 69.53 70.87 8.6M
2023-03-29 70.00 70.78 69.50 69.77 6.7M
2023-03-28 70.45 71.26 69.76 69.96 9.9M
2023-03-27 68.75 70.58 68.50 69.70 14.9M
2023-03-24 68.08 69.45 66.83 69.10 14.6M
2023-03-23 68.39 68.87 67.76 68.00 12.7M
2023-03-22 69.50 69.50 67.86 68.42 8.6M
2023-03-21 67.71 68.79 67.46 68.75 10.6M
2023-03-20 68.00 68.90 67.36 67.71 9.8M
2023-03-17 70.69 70.69 68.00 68.00 21.4M
2023-03-16 69.67 70.38 68.60 69.89 12.1M
2023-03-15 72.01 72.26 70.18 70.41 9.9M
2023-03-14 72.59 72.88 70.80 71.50 8.9M
2023-03-13 72.34 73.24 71.89 72.85 7.7M
2023-03-10 72.60 73.20 72.21 72.35 5.9M
2023-03-09 72.11 73.50 72.11 72.76 6.0M
2023-03-08 72.20 72.97 71.71 72.37 6.5M
2023-03-07 73.35 73.68 72.08 72.34 9.4M
2023-03-06 75.84 76.50 73.00 73.50 17.5M
2023-03-03 76.88 77.35 75.34 76.00 8.9M
2023-03-02 74.40 77.40 74.40 77.00 16.1M
2023-03-01 73.85 74.63 73.12 74.31 8.2M
2023-02-28 72.39 73.99 72.26 73.30 13.2M
2023-02-27 73.36 73.65 71.92 72.39 6.7M
2023-02-24 73.45 74.25 73.01 73.36 6.6M
2023-02-23 73.00 74.50 72.96 73.29 9.3M
2023-02-22 72.81 73.30 72.65 73.03 6.4M
2023-02-21 72.78 73.25 72.57 73.10 5.6M
2023-02-20 71.32 73.36 71.30 73.10 8.8M
2023-02-17 73.10 73.58 71.25 71.32 10.3M
2023-02-16 73.36 74.86 72.95 73.68 8.2M
2023-02-15 74.84 74.90 73.15 73.60 8.4M
2023-02-14 74.68 75.02 73.36 74.90 11.0M
2023-02-13 72.99 74.94 72.08 74.50 17.1M
2023-02-10 73.01 73.49 72.13 72.48 6.8M
2023-02-09 70.80 72.99 70.71 72.99 11.1M
2023-02-08 73.00 74.33 70.72 70.88 10.1M
2023-02-07 71.60 71.99 70.53 71.34 8.4M
2023-02-06 71.80 72.70 70.70 71.30 9.3M
2023-02-03 71.67 73.20 70.26 71.81 14.2M
2023-02-02 71.52 72.98 71.52 71.73 8.7M
2023-02-01 71.20 72.17 70.86 71.50 7.4M
2023-01-31 72.80 72.94 70.87 71.18 9.6M
2023-01-30 73.00 73.24 71.50 72.42 16.8M
2023-01-20 69.20 71.78 69.09 71.11 17.7M
2023-01-19 66.93 67.90 66.13 67.81 9.1M
2023-01-18 69.10 69.58 66.71 66.80 13.8M
2023-01-17 67.27 68.86 67.00 68.53 13.1M
2023-01-16 68.00 69.05 66.90 67.26 22.1M
2023-01-13 66.79 69.01 65.72 69.01 22.1M
2023-01-12 66.00 67.50 65.81 66.79 16.7M
2023-01-11 68.30 68.30 65.34 65.68 15.3M
2023-01-10 67.80 68.30 67.00 67.90 8.2M
2023-01-09 67.16 68.88 66.77 68.05 9.1M
2023-01-06 65.64 67.50 65.64 67.12 10.1M
2023-01-05 66.82 67.88 66.15 66.65 12.5M
2023-01-04 70.03 70.50 66.42 66.70 14.8M
2023-01-03 69.59 70.52 68.50 70.01 10.1M