有方科技

688159
🏛️ 中国 →
67.37
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
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 30.30 32.45 29.81 31.60 3.4M
2021-12-30 30.43 31.50 29.00 30.15 3.6M
2021-12-29 31.21 32.30 30.03 30.43 4.0M
2021-12-28 30.09 32.77 30.09 31.17 5.1M
2021-12-27 28.71 30.45 27.96 29.93 5.8M
2021-12-24 27.88 31.20 27.41 29.36 7.9M
2021-12-23 25.28 26.60 25.02 26.55 2.2M
2021-12-22 24.47 26.19 24.47 25.60 1.1M
2021-12-21 25.63 25.94 24.89 25.55 1.0M
2021-12-20 24.61 26.66 24.56 25.50 2.2M
2021-12-17 25.51 25.51 24.50 24.56 1.1M
2021-12-16 25.52 26.30 24.82 25.15 1.4M
2021-12-15 24.57 26.20 24.43 25.42 2.0M
2021-12-14 24.23 24.68 24.03 24.40 0.8M
2021-12-13 24.87 24.87 24.15 24.30 1.2M
2021-12-10 24.99 25.21 24.56 24.63 1.0M
2021-12-09 25.17 25.73 24.81 25.04 0.9M
2021-12-08 25.41 25.58 25.00 25.17 1.0M
2021-12-07 26.50 26.70 25.18 25.26 1.3M
2021-12-06 27.00 27.11 25.85 26.16 1.6M
2021-12-03 27.60 28.11 27.22 27.48 1.3M
2021-12-02 27.50 28.10 27.22 27.32 1.4M
2021-12-01 26.52 28.30 26.45 27.87 2.1M
2021-11-30 27.20 27.49 26.55 26.86 0.9M
2021-11-29 26.01 27.50 26.01 27.10 1.6M
2021-11-26 26.99 27.85 26.40 27.04 1.9M
2021-11-25 27.15 27.65 26.78 27.17 2.1M
2021-11-24 25.68 28.17 25.68 27.40 2.8M
2021-11-23 25.56 25.85 25.14 25.68 1.1M
2021-11-22 25.00 25.42 24.77 25.28 1.1M
2021-11-19 23.79 25.15 23.73 24.81 1.4M
2021-11-18 24.33 24.33 23.71 23.79 0.9M
2021-11-17 24.00 24.65 23.85 24.62 1.1M
2021-11-16 24.69 24.69 23.96 24.08 0.7M
2021-11-15 23.72 24.58 23.72 24.45 0.9M
2021-11-12 24.29 24.29 23.65 23.89 0.7M
2021-11-11 23.01 24.79 22.80 24.16 1.5M
2021-11-10 22.91 23.13 22.70 23.03 0.5M
2021-11-09 22.81 23.19 22.81 22.89 0.4M
2021-11-08 23.25 23.25 22.62 22.88 0.3M
2021-11-05 22.44 23.17 22.31 22.95 0.6M
2021-11-04 22.60 22.95 22.30 22.41 0.5M
2021-11-03 21.51 22.76 21.37 22.66 0.9M
2021-11-02 22.20 22.20 21.23 21.54 0.4M
2021-11-01 21.98 21.98 21.27 21.72 0.5M
2021-10-29 21.22 22.55 21.03 22.03 0.7M
2021-10-28 20.50 21.35 20.28 21.22 0.7M
2021-10-27 21.53 21.54 20.47 20.58 0.6M
2021-10-26 21.18 21.66 21.15 21.53 0.3M
2021-10-25 21.52 21.66 21.22 21.30 0.3M
2021-10-22 22.24 22.24 21.64 21.74 0.3M
2021-10-21 21.87 22.31 21.65 21.65 0.5M
2021-10-20 22.29 22.69 21.82 22.07 0.5M
2021-10-19 22.67 22.67 22.18 22.25 0.3M
2021-10-18 21.91 22.44 21.84 22.38 0.5M
2021-10-15 22.70 22.97 22.06 22.21 0.4M
2021-10-14 22.60 22.79 22.45 22.62 0.3M
2021-10-13 22.50 22.76 22.17 22.70 0.4M
2021-10-12 22.65 23.25 22.13 22.40 1.0M
2021-10-11 22.66 23.10 22.39 22.65 0.4M
2021-10-08 22.28 22.83 22.12 22.49 0.6M
2021-09-30 21.80 22.24 21.76 21.94 0.6M
2021-09-29 22.35 22.85 21.49 21.57 0.7M
2021-09-28 22.55 22.56 21.68 21.92 0.7M
2021-09-27 22.61 22.90 21.70 22.55 0.8M
2021-09-24 22.85 23.08 22.40 22.44 0.4M
2021-09-23 22.51 23.15 22.40 22.85 0.5M
2021-09-22 23.00 23.28 22.11 22.34 0.7M
2021-09-17 24.04 24.29 22.77 23.08 1.1M
2021-09-16 24.50 24.70 23.82 24.04 0.8M
2021-09-15 23.77 24.44 23.66 23.93 0.5M
2021-09-14 24.10 24.75 23.70 23.78 0.9M
2021-09-13 24.23 24.84 23.92 24.11 0.8M
2021-09-10 25.26 25.35 24.00 24.23 1.5M
2021-09-09 25.42 25.48 24.95 25.12 0.5M
2021-09-08 25.48 25.51 25.05 25.34 0.9M
2021-09-07 25.30 25.79 25.30 25.51 0.7M
2021-09-06 24.98 25.71 24.54 25.57 0.8M
2021-09-03 24.74 26.04 24.59 24.90 1.2M
2021-09-02 24.92 25.58 24.38 24.57 1.0M
2021-09-01 24.87 24.97 23.60 24.85 1.2M
2021-08-31 25.57 25.75 24.37 24.52 1.3M
2021-08-30 25.47 26.18 25.29 25.57 1.0M
2021-08-27 26.60 26.61 25.38 25.47 1.5M
2021-08-26 27.27 27.69 26.55 26.60 1.1M
2021-08-25 27.90 28.20 27.33 27.47 1.1M
2021-08-24 27.83 28.25 27.00 27.92 1.3M
2021-08-23 26.54 27.74 26.42 27.60 1.3M
2021-08-20 27.91 28.00 25.82 26.30 2.0M
2021-08-19 27.50 28.20 27.00 27.91 1.2M
2021-08-18 27.34 27.88 26.99 27.54 0.9M
2021-08-17 28.88 28.95 27.38 27.44 1.4M
2021-08-16 27.59 29.41 27.23 28.88 2.1M
2021-08-13 28.80 28.83 27.38 27.59 1.5M
2021-08-12 28.20 29.05 28.13 28.83 1.4M
2021-08-11 28.47 29.21 27.83 28.41 1.4M
2021-08-10 28.32 28.88 28.02 28.19 1.0M
2021-08-09 28.90 28.98 27.70 28.32 1.2M
2021-08-06 29.40 30.25 28.20 28.80 2.2M
2021-08-05 28.13 30.09 27.05 29.40 3.1M
2021-08-04 27.30 28.26 27.30 27.84 1.0M
2021-08-03 28.06 29.20 27.37 27.63 1.9M
2021-08-02 28.00 28.43 27.33 28.06 2.0M
2021-07-30 27.49 28.26 27.44 27.55 1.5M
2021-07-29 25.93 27.80 25.80 27.80 2.2M
2021-07-28 26.20 26.38 24.34 25.43 1.3M
2021-07-27 26.35 27.77 26.11 26.43 1.6M
2021-07-26 26.61 26.61 25.32 26.34 1.1M
2021-07-23 28.03 28.10 26.11 26.11 1.6M
2021-07-22 27.86 28.28 27.18 27.57 1.2M
2021-07-21 28.70 29.14 27.82 28.11 1.4M
2021-07-20 28.21 28.68 27.25 28.40 2.2M
2021-07-19 25.89 29.68 25.46 28.89 3.2M
2021-07-16 25.15 26.66 25.15 25.58 1.7M
2021-07-15 27.00 27.00 25.00 25.12 0.9M
2021-07-14 27.06 27.29 26.11 26.11 0.8M
2021-07-13 26.71 27.24 26.50 27.06 1.0M
2021-07-12 26.20 27.09 25.83 26.60 1.1M
2021-07-09 26.73 27.02 25.69 25.77 1.0M
2021-07-08 26.35 27.28 26.20 26.82 1.0M
2021-07-07 26.39 26.41 25.89 26.20 0.6M
2021-07-06 26.40 26.76 25.82 26.40 0.7M
2021-07-05 25.82 27.09 25.82 26.40 0.8M
2021-07-02 26.26 27.43 26.00 26.09 0.7M
2021-07-01 28.00 28.45 26.52 26.54 1.0M
2021-06-30 26.43 28.45 26.38 27.71 1.2M
2021-06-29 27.48 27.52 26.41 26.41 1.0M
2021-06-28 27.01 27.68 26.85 27.38 0.8M
2021-06-25 27.06 27.86 26.64 26.88 1.0M
2021-06-24 28.86 29.00 27.48 27.48 1.2M
2021-06-23 28.89 29.30 28.20 28.61 1.5M
2021-06-22 28.07 30.25 28.07 29.00 3.2M
2021-06-21 27.07 28.54 26.90 28.00 1.9M
2021-06-18 27.58 28.98 27.58 27.80 2.2M
2021-06-17 28.37 28.37 26.66 27.15 2.7M
2021-06-16 28.00 29.30 27.62 28.38 2.9M
2021-06-15 29.60 33.68 29.05 29.10 5.3M
2021-06-11 28.00 30.27 27.23 29.22 4.6M
2021-06-10 26.40 28.58 26.11 27.75 3.4M
2021-06-09 26.41 27.18 25.79 26.46 1.7M
2021-06-08 26.12 28.00 26.12 26.73 2.5M
2021-06-07 25.43 26.65 25.43 26.21 2.2M
2021-06-04 26.68 26.85 25.27 25.39 2.7M
2021-06-03 28.62 28.62 26.62 26.73 4.3M
2021-06-02 28.20 31.44 27.81 28.40 7.0M
2021-06-01 22.45 26.95 22.43 26.95 2.0M
2021-05-31 21.98 22.69 21.88 22.46 1.4M
2021-05-28 23.10 23.10 22.26 22.29 0.7M
2021-05-27 22.77 23.38 22.63 22.74 1.2M
2021-05-26 21.98 23.15 21.96 22.95 1.8M
2021-05-25 21.90 22.07 21.45 21.78 0.6M
2021-05-24 22.07 22.66 21.33 21.49 1.0M
2021-05-21 21.00 22.50 21.00 22.03 1.3M
2021-05-20 20.90 21.50 20.70 21.25 0.5M
2021-05-19 21.00 21.28 20.81 20.84 0.3M
2021-05-18 21.29 21.29 20.78 20.99 0.3M
2021-05-17 21.04 21.28 20.86 21.10 0.3M
2021-05-14 20.99 21.23 20.80 20.99 0.4M
2021-05-13 20.88 21.30 20.70 20.83 0.3M
2021-05-12 21.00 21.10 20.62 21.00 0.3M
2021-05-11 19.75 21.20 19.75 21.10 0.8M
2021-05-10 19.90 20.25 19.62 19.68 0.4M
2021-05-07 20.79 20.79 19.91 20.08 0.4M
2021-05-06 19.93 20.76 19.76 20.62 0.4M
2021-04-30 20.60 20.60 19.61 19.93 0.6M
2021-04-29 20.65 21.11 20.52 20.64 0.4M
2021-04-28 21.06 21.26 20.65 20.86 0.4M
2021-04-27 21.00 21.18 20.59 21.07 0.5M
2021-04-26 21.30 21.30 20.88 21.09 0.7M
2021-04-23 21.88 21.88 21.10 21.10 0.5M
2021-04-22 22.01 22.35 21.65 21.92 0.5M
2021-04-21 23.20 23.20 22.00 22.10 0.5M
2021-04-20 22.27 22.55 22.08 22.16 0.5M
2021-04-19 22.00 22.75 21.83 22.46 0.8M
2021-04-16 20.93 22.07 20.93 21.90 0.4M
2021-04-15 21.07 21.49 21.03 21.20 0.2M
2021-04-14 21.00 21.39 20.68 21.32 0.2M
2021-04-13 21.37 21.70 20.90 21.00 0.3M
2021-04-12 21.95 22.15 21.39 21.52 0.4M
2021-04-09 22.10 22.36 21.60 21.98 0.3M
2021-04-08 22.64 22.86 22.03 22.08 0.6M
2021-04-07 22.44 22.59 22.19 22.50 0.3M
2021-04-06 22.26 22.55 22.01 22.40 0.3M
2021-04-02 21.89 22.50 21.63 22.18 0.6M
2021-04-01 21.67 22.21 21.41 21.99 0.4M
2021-03-31 21.75 22.08 21.46 21.63 0.3M
2021-03-30 22.45 22.45 21.68 21.74 0.3M
2021-03-29 22.70 23.10 22.22 22.40 0.4M
2021-03-26 23.12 23.42 22.36 22.46 0.8M
2021-03-25 23.75 24.31 23.12 23.12 0.5M
2021-03-24 23.44 23.82 23.26 23.41 0.3M
2021-03-23 23.72 24.21 23.54 23.77 0.3M
2021-03-22 23.13 24.18 23.10 24.03 0.5M
2021-03-19 22.62 23.99 22.60 23.37 0.5M
2021-03-18 23.59 23.60 22.51 22.64 0.4M
2021-03-17 22.96 23.59 22.92 23.32 0.3M
2021-03-16 22.50 23.47 22.38 23.24 0.3M
2021-03-15 22.13 23.20 22.00 22.61 0.5M
2021-03-12 22.24 22.64 21.78 22.13 0.4M
2021-03-11 21.67 22.68 21.21 22.39 0.5M
2021-03-10 22.91 22.91 21.60 21.64 0.5M
2021-03-09 23.62 23.75 22.13 22.48 0.6M
2021-03-08 24.51 24.81 23.70 23.72 0.4M
2021-03-05 23.40 24.18 23.36 23.80 0.4M
2021-03-04 23.17 23.80 23.17 23.46 0.3M
2021-03-03 23.53 23.98 23.22 23.58 0.4M
2021-03-02 24.09 24.44 23.50 23.50 0.5M
2021-03-01 23.75 24.20 23.71 24.06 0.4M
2021-02-26 23.40 23.89 23.09 23.74 0.5M
2021-02-25 24.36 24.36 23.25 23.46 0.4M
2021-02-24 23.62 24.09 23.43 23.64 0.3M
2021-02-23 24.51 24.51 23.18 23.54 0.4M
2021-02-22 23.64 24.30 23.42 23.93 0.5M
2021-02-19 22.64 23.80 22.36 23.64 0.5M
2021-02-18 22.47 22.70 22.02 22.50 0.8M
2021-02-10 21.88 22.18 21.75 21.78 0.4M
2021-02-09 22.06 22.22 21.73 21.78 0.5M
2021-02-08 21.97 22.39 21.67 21.94 0.4M
2021-02-05 23.20 23.34 21.88 21.91 0.4M
2021-02-04 22.88 23.33 22.18 22.68 0.4M
2021-02-03 24.06 24.36 22.88 22.88 0.5M
2021-02-02 23.63 24.60 23.23 24.06 0.5M
2021-02-01 23.36 23.99 23.29 23.63 0.4M
2021-01-29 23.60 23.80 23.00 23.40 0.5M
2021-01-28 23.43 24.32 23.43 23.67 0.5M
2021-01-27 24.62 24.86 23.81 23.86 0.5M
2021-01-26 24.20 25.55 24.20 24.63 0.7M
2021-01-25 25.00 26.00 24.11 24.63 0.8M
2021-01-22 27.27 27.27 25.44 25.95 0.5M
2021-01-21 26.01 26.86 25.94 26.64 0.6M
2021-01-20 26.78 27.20 25.65 25.70 0.7M
2021-01-19 26.73 27.63 26.73 26.77 0.5M
2021-01-18 25.18 27.30 25.17 26.91 1.0M
2021-01-15 23.82 25.66 23.82 25.18 0.7M
2021-01-14 23.46 24.84 23.22 24.18 0.7M
2021-01-13 24.87 24.87 23.18 23.22 0.6M
2021-01-12 24.33 25.00 23.99 24.41 0.5M
2021-01-11 25.59 26.40 24.38 24.44 0.7M
2021-01-08 26.20 26.39 24.95 25.30 0.6M
2021-01-07 27.32 27.55 25.34 25.81 0.8M
2021-01-06 29.06 29.48 27.80 27.86 0.7M
2021-01-05 28.08 29.60 27.70 29.50 0.7M
2021-01-04 27.57 28.56 27.24 28.05 0.4M