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
2024-12-31 60.08 60.22 58.58 58.58 16.4M
2024-12-30 59.39 61.22 59.39 60.08 22.1M
2024-12-27 60.14 60.26 59.00 59.39 23.8M
2024-12-26 59.48 60.20 59.17 60.08 15.6M
2024-12-25 59.44 59.88 58.85 59.48 12.4M
2024-12-24 58.84 60.15 58.61 59.30 16.1M
2024-12-23 59.21 59.60 58.13 58.50 22.0M
2024-12-20 59.80 60.38 59.29 59.45 17.2M
2024-12-19 58.82 60.50 58.56 59.83 16.4M
2024-12-18 59.35 59.79 58.75 59.31 14.6M
2024-12-17 59.52 60.30 58.90 59.22 15.1M
2024-12-16 59.70 60.28 58.54 59.90 25.3M
2024-12-13 60.86 61.65 60.35 60.50 33.7M
2024-12-12 61.10 61.78 60.80 61.25 21.0M
2024-12-11 62.31 62.58 61.34 61.57 21.4M
2024-12-10 65.05 65.37 62.67 62.79 37.5M
2024-12-09 62.17 63.53 61.70 62.52 25.0M
2024-12-06 62.03 62.74 61.04 62.17 22.4M
2024-12-05 62.00 62.98 61.04 61.99 19.8M
2024-12-04 61.95 63.60 61.06 62.24 27.3M
2024-12-03 63.00 63.00 61.46 62.35 26.0M
2024-12-02 61.50 63.50 61.33 62.98 48.3M
2024-11-29 58.29 61.00 57.61 60.30 29.5M
2024-11-28 59.02 59.27 57.79 58.30 13.7M
2024-11-27 57.00 59.16 56.98 59.02 17.0M
2024-11-26 57.88 58.30 57.30 57.30 12.1M
2024-11-25 58.00 58.66 57.58 58.23 15.2M
2024-11-22 60.88 61.05 58.12 58.24 23.8M
2024-11-21 59.65 61.93 59.65 60.88 32.1M
2024-11-20 58.88 60.13 58.56 59.64 23.9M
2024-11-19 57.70 59.00 56.80 58.88 21.9M
2024-11-18 58.30 58.90 56.63 57.06 23.7M
2024-11-15 58.99 60.30 58.32 58.38 24.8M
2024-11-14 61.50 61.68 59.66 59.70 22.1M
2024-11-13 61.20 61.93 60.35 61.78 31.6M
2024-11-12 64.84 64.98 61.49 62.00 44.6M
2024-11-11 62.48 65.29 61.78 64.41 43.2M
2024-11-08 63.45 65.47 62.22 62.53 44.1M
2024-11-07 59.80 62.97 59.44 62.39 41.4M
2024-11-06 60.73 61.66 59.35 59.90 41.1M
2024-11-05 59.43 62.04 58.22 60.80 53.7M
2024-11-04 56.71 60.00 56.71 59.99 51.8M
2024-11-01 55.01 56.08 54.83 55.60 19.5M
2024-10-31 55.42 55.89 54.68 55.41 22.3M
2024-10-30 56.00 57.17 55.03 55.41 21.2M
2024-10-29 57.34 57.77 56.38 56.46 24.5M
2024-10-28 58.50 58.50 56.81 57.33 22.9M
2024-10-25 57.02 58.83 56.69 58.00 33.5M
2024-10-24 56.25 57.39 56.08 56.68 20.2M
2024-10-23 56.73 57.67 55.88 56.43 30.8M
2024-10-22 57.87 57.87 56.43 56.93 29.1M
2024-10-21 59.00 59.42 56.85 58.00 40.4M
2024-10-18 55.07 60.58 54.40 58.50 45.8M
2024-10-17 55.60 56.44 55.08 55.10 21.9M
2024-10-16 55.13 56.88 54.85 55.66 22.6M
2024-10-15 59.88 59.88 56.96 57.06 24.8M
2024-10-14 59.43 60.08 56.86 58.91 34.2M
2024-10-11 62.50 62.50 57.60 58.33 34.3M
2024-10-10 66.04 66.96 62.77 63.02 45.0M
2024-10-09 71.15 71.15 64.20 64.76 89.8M
2024-10-08 74.94 74.94 67.40 74.90 97.6M
2024-09-30 57.65 62.98 56.00 62.45 51.1M
2024-09-27 51.10 57.99 51.10 54.30 38.2M
2024-09-26 48.01 50.39 47.88 50.26 22.9M
2024-09-25 48.40 48.88 47.82 48.01 22.7M
2024-09-24 43.65 47.26 43.45 47.01 27.3M
2024-09-23 44.15 44.29 43.28 43.45 9.0M
2024-09-20 44.16 44.29 43.50 44.06 10.2M
2024-09-19 43.90 44.60 43.21 44.19 13.5M
2024-09-18 43.25 43.99 42.70 43.86 9.6M
2024-09-13 43.46 43.79 42.90 43.28 9.8M
2024-09-12 43.45 44.10 43.20 43.44 10.0M
2024-09-11 43.30 43.62 42.90 43.35 8.9M
2024-09-10 42.63 43.83 42.16 43.51 15.3M
2024-09-09 41.70 42.75 41.70 42.24 11.0M
2024-09-06 42.60 42.74 42.03 42.10 5.3M
2024-09-05 42.35 42.75 42.21 42.58 7.0M
2024-09-04 42.10 43.18 41.42 42.51 11.1M
2024-09-03 42.04 42.68 41.52 42.28 10.1M
2024-09-02 43.20 43.39 41.82 42.04 13.8M
2024-08-30 43.69 44.01 42.80 43.30 18.5M
2024-08-29 42.81 44.41 42.51 43.87 18.2M
2024-08-28 41.70 42.97 41.48 42.75 18.3M
2024-08-27 40.32 42.16 40.30 41.70 17.0M
2024-08-26 40.18 41.13 39.91 40.53 12.6M
2024-08-23 39.77 40.29 39.43 39.90 8.9M
2024-08-22 40.67 40.95 39.17 40.05 17.7M
2024-08-21 41.03 41.55 40.80 40.80 9.5M
2024-08-20 41.81 42.00 41.11 41.30 9.1M
2024-08-19 42.20 42.60 41.55 41.82 9.3M
2024-08-16 42.42 42.42 41.57 42.29 13.8M
2024-08-15 41.55 43.26 41.50 42.49 15.9M
2024-08-14 42.88 42.93 41.46 41.53 14.3M
2024-08-13 43.90 44.18 42.49 42.93 15.7M
2024-08-12 44.64 44.88 43.80 43.97 12.8M
2024-08-09 45.93 46.15 44.90 44.90 9.2M
2024-08-08 45.59 46.23 45.26 45.70 8.9M
2024-08-07 45.16 46.15 45.11 45.78 8.1M
2024-08-06 45.02 46.17 44.62 45.32 11.4M
2024-08-05 45.43 45.85 44.66 44.95 11.1M
2024-08-02 45.49 46.33 45.08 45.34 9.8M
2024-08-01 46.40 46.90 45.55 45.60 13.9M
2024-07-31 44.46 46.87 44.15 46.65 16.2M
2024-07-30 44.00 44.86 43.52 44.81 15.6M
2024-07-29 45.52 45.73 43.41 43.85 21.2M
2024-07-26 45.81 47.17 45.81 46.34 15.0M
2024-07-25 46.82 46.86 45.29 45.70 17.8M
2024-07-24 48.00 48.38 46.60 46.88 18.1M
2024-07-23 49.93 50.05 48.45 48.45 11.1M
2024-07-22 51.05 51.30 50.08 50.43 11.2M
2024-07-19 50.20 51.30 50.01 51.13 13.1M
2024-07-18 48.94 51.00 48.71 50.43 19.0M
2024-07-17 49.20 49.38 48.55 48.92 11.2M
2024-07-16 48.40 49.77 48.31 49.49 13.2M
2024-07-15 48.65 49.22 48.40 48.45 12.9M
2024-07-12 51.50 51.50 49.00 49.00 21.2M
2024-07-11 51.22 52.39 51.22 51.52 13.5M
2024-07-10 49.99 51.00 49.87 50.99 12.3M
2024-07-09 49.40 50.50 48.51 50.29 12.4M
2024-07-08 50.70 50.75 49.22 49.57 13.2M
2024-07-05 51.07 51.26 50.38 50.63 10.1M
2024-07-04 51.25 51.80 50.46 51.07 11.3M
2024-07-03 50.53 50.98 50.12 50.78 7.7M
2024-07-02 50.00 51.48 49.65 50.52 17.0M
2024-07-01 51.01 51.35 49.22 49.90 13.1M
2024-06-28 50.70 52.37 50.70 51.30 14.2M
2024-06-27 51.88 52.06 51.18 51.30 9.5M
2024-06-26 51.55 52.08 50.68 51.89 11.4M
2024-06-25 51.20 52.14 50.98 51.70 12.0M
2024-06-24 52.15 52.15 50.85 50.98 12.9M
2024-06-21 51.93 52.25 51.33 51.72 10.8M
2024-06-20 53.48 53.92 51.51 51.69 20.8M
2024-06-19 55.71 56.00 53.76 53.80 14.6M
2024-06-18 55.54 56.29 55.43 55.66 11.3M
2024-06-17 55.01 56.28 54.82 55.77 16.0M
2024-06-14 54.50 55.82 53.61 55.26 27.5M
2024-06-13 54.14 54.68 53.39 54.25 17.0M
2024-06-12 54.50 54.92 53.28 53.55 17.9M
2024-06-11 53.70 55.06 53.60 54.77 11.5M
2024-06-07 55.32 55.83 54.21 54.37 12.2M
2024-06-06 55.19 55.74 54.71 55.53 12.7M
2024-06-05 55.49 56.45 55.30 55.43 10.5M
2024-06-04 55.89 55.98 54.69 55.48 19.9M
2024-06-03 56.79 57.65 55.44 55.88 20.0M
2024-05-31 58.20 58.78 57.91 57.94 7.3M
2024-05-30 58.40 59.09 57.92 58.17 6.9M
2024-05-29 58.51 59.12 58.12 58.41 6.6M
2024-05-28 59.71 59.81 58.50 58.61 8.1M
2024-05-27 59.50 60.06 59.15 59.71 4.7M
2024-05-24 59.71 60.10 58.92 59.30 7.5M
2024-05-23 59.55 60.25 59.51 60.09 5.8M
2024-05-22 60.00 60.33 59.55 59.97 8.8M
2024-05-21 61.00 61.05 59.81 60.15 6.1M
2024-05-20 61.00 61.87 60.80 61.05 9.7M
2024-05-17 60.71 61.17 59.85 60.92 9.0M
2024-05-16 60.86 61.19 59.70 59.81 10.0M
2024-05-15 61.39 61.77 61.00 61.01 4.9M
2024-05-14 61.72 62.42 61.05 61.45 7.2M
2024-05-13 62.22 63.47 61.59 61.72 11.6M
2024-05-10 63.88 64.38 63.00 63.20 7.1M
2024-05-09 63.77 64.05 62.91 63.68 10.4M
2024-05-08 63.88 65.20 63.63 63.77 15.5M
2024-05-07 63.00 64.15 62.68 63.77 17.0M
2024-05-06 59.55 63.16 59.55 62.95 27.8M
2024-04-30 59.70 60.22 59.36 59.50 10.0M
2024-04-29 59.16 60.49 58.60 59.98 15.5M
2024-04-26 57.14 59.40 57.10 59.29 12.7M
2024-04-25 58.51 58.60 57.28 57.43 12.2M
2024-04-24 59.39 60.79 59.10 59.18 11.7M
2024-04-23 61.04 61.31 59.18 59.95 13.2M
2024-04-22 60.68 61.69 60.59 61.28 7.6M
2024-04-19 61.03 61.50 60.78 61.00 7.4M
2024-04-18 61.35 61.96 61.10 61.26 9.7M
2024-04-17 60.83 61.87 60.37 61.79 11.0M
2024-04-16 60.10 61.88 59.95 60.82 16.7M
2024-04-15 58.65 60.28 57.72 60.20 13.5M
2024-04-12 58.44 60.04 58.42 58.63 11.2M
2024-04-11 57.50 59.15 57.38 58.65 9.7M
2024-04-10 58.11 58.66 57.47 58.02 11.8M
2024-04-09 59.56 60.00 58.08 58.28 16.7M
2024-04-08 62.40 62.40 59.38 59.55 18.7M
2024-04-03 60.69 61.99 60.65 61.48 12.6M
2024-04-02 61.55 61.55 60.40 61.10 14.2M
2024-04-01 62.40 62.42 61.13 61.47 12.5M
2024-03-29 61.88 62.38 60.87 61.22 14.0M
2024-03-28 59.98 60.78 58.71 60.23 12.9M
2024-03-27 60.42 60.99 59.48 59.55 9.6M
2024-03-26 60.72 61.08 60.02 60.47 10.7M
2024-03-25 61.40 62.00 60.68 60.70 10.5M
2024-03-22 61.30 61.98 61.00 61.39 12.9M
2024-03-21 62.73 63.20 61.27 61.29 13.9M
2024-03-20 62.63 63.29 62.38 62.89 7.6M
2024-03-19 64.34 64.34 62.76 62.94 11.9M
2024-03-18 64.08 64.48 63.06 64.34 11.6M
2024-03-15 64.01 64.19 62.83 63.98 12.4M
2024-03-14 65.49 65.80 63.63 64.08 15.2M
2024-03-13 65.58 65.78 65.01 65.33 10.2M
2024-03-12 65.97 66.39 65.15 65.70 10.6M
2024-03-11 66.89 67.12 65.11 66.10 14.8M
2024-03-08 66.85 67.20 66.29 66.95 7.6M
2024-03-07 66.80 68.20 66.41 66.87 11.6M
2024-03-06 66.21 66.99 65.97 66.50 11.6M
2024-03-05 64.83 66.90 64.50 66.75 20.3M
2024-03-04 63.63 65.45 63.55 64.85 14.5M
2024-03-01 63.21 64.08 62.83 63.85 14.0M
2024-02-29 61.10 63.45 61.10 63.21 14.9M
2024-02-28 62.28 62.43 61.49 61.50 15.6M
2024-02-27 60.48 62.27 60.21 62.01 16.0M
2024-02-26 62.50 62.88 60.30 60.80 19.0M
2024-02-23 61.12 61.78 59.65 60.70 14.9M
2024-02-22 61.47 62.55 61.01 61.61 10.0M
2024-02-21 62.70 63.26 60.19 61.80 18.1M
2024-02-20 62.00 63.58 61.70 63.00 10.3M
2024-02-19 62.20 64.45 62.00 62.37 14.3M
2024-02-08 62.00 64.98 61.71 62.05 21.0M
2024-02-07 59.60 62.55 59.20 62.00 20.6M
2024-02-06 58.35 60.50 58.07 60.10 19.5M
2024-02-05 57.00 60.45 56.20 59.35 23.3M
2024-02-02 56.02 58.80 55.91 57.24 12.8M
2024-02-01 55.90 57.60 55.51 56.50 12.8M
2024-01-31 55.00 56.88 54.01 55.96 14.2M
2024-01-30 55.11 55.85 54.39 54.44 10.1M
2024-01-29 56.60 57.35 55.68 55.72 10.9M
2024-01-26 54.87 57.66 54.56 56.87 14.9M
2024-01-25 55.31 56.54 54.73 55.74 11.0M
2024-01-24 54.35 55.68 53.92 55.50 14.0M
2024-01-23 53.05 54.92 52.62 54.48 15.2M
2024-01-22 54.01 54.62 53.17 53.46 18.5M
2024-01-19 53.85 53.96 53.07 53.74 12.4M
2024-01-18 53.00 54.11 52.22 53.85 19.7M
2024-01-17 54.70 55.00 53.18 53.28 14.5M
2024-01-16 55.11 55.36 53.78 54.74 15.2M
2024-01-15 55.70 55.70 54.58 55.05 9.1M
2024-01-12 56.58 56.77 54.65 55.85 21.1M
2024-01-11 57.27 57.69 56.47 56.68 11.8M
2024-01-10 59.53 59.95 57.27 57.27 10.2M
2024-01-09 58.89 60.28 58.53 59.79 6.4M
2024-01-08 59.66 60.18 58.70 58.80 7.1M
2024-01-05 60.00 60.90 59.59 60.00 7.9M
2024-01-04 60.88 61.05 60.15 60.45 7.0M
2024-01-03 62.13 62.38 60.52 61.05 6.6M
2024-01-02 63.01 64.13 62.14 62.25 8.2M