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
2023-12-29 36.32 37.82 35.72 37.65 1.2M
2023-12-28 34.60 36.21 33.30 35.83 1.3M
2023-12-27 34.74 35.68 34.41 34.77 1.0M
2023-12-26 35.39 35.77 34.51 34.74 0.9M
2023-12-25 35.84 36.14 35.01 35.75 1.2M
2023-12-22 36.70 37.25 35.50 35.84 1.4M
2023-12-21 37.44 37.73 36.22 36.68 1.6M
2023-12-20 38.34 38.45 37.55 37.58 0.7M
2023-12-19 38.42 38.60 37.62 38.38 1.3M
2023-12-18 38.96 39.09 38.24 38.42 1.4M
2023-12-15 40.31 40.31 38.82 38.99 1.1M
2023-12-14 40.14 40.70 39.80 39.98 0.7M
2023-12-13 40.40 41.15 40.06 40.11 0.8M
2023-12-12 40.31 41.24 40.01 40.49 0.8M
2023-12-11 40.05 40.88 39.16 40.50 1.6M
2023-12-08 40.19 41.23 39.73 40.87 1.5M
2023-12-07 40.00 40.50 39.49 39.63 1.2M
2023-12-06 42.19 42.39 39.77 39.78 2.4M
2023-12-05 44.54 44.67 41.96 41.99 2.1M
2023-12-04 45.31 45.82 43.87 44.45 1.7M
2023-12-01 43.84 45.82 43.84 45.82 2.0M
2023-11-30 44.71 45.30 43.40 44.16 1.0M
2023-11-29 44.65 45.30 44.28 44.71 1.1M
2023-11-28 44.02 45.37 44.00 44.69 1.2M
2023-11-27 42.40 45.01 42.31 44.27 1.8M
2023-11-24 45.29 45.29 42.22 42.93 2.6M
2023-11-23 45.60 45.60 44.44 44.75 1.6M
2023-11-22 45.47 47.52 44.90 45.69 2.5M
2023-11-21 48.00 48.00 45.64 45.79 3.5M
2023-11-20 48.23 49.87 47.72 48.05 2.5M
2023-11-17 46.29 49.06 45.50 48.40 2.9M
2023-11-16 45.66 47.23 45.15 45.45 2.2M
2023-11-15 46.87 46.87 45.60 45.75 1.7M
2023-11-14 43.35 46.53 43.01 46.41 2.6M
2023-11-13 45.10 45.40 42.90 43.09 3.0M
2023-11-10 45.60 46.55 44.44 45.00 2.5M
2023-11-09 46.00 47.56 45.01 46.15 2.7M
2023-11-08 45.87 47.71 45.00 46.10 3.4M
2023-11-07 42.90 46.50 42.01 45.51 3.2M
2023-11-06 41.78 43.05 41.56 42.99 1.8M
2023-11-03 41.96 42.63 41.21 41.55 1.8M
2023-11-02 44.01 44.79 40.80 41.75 3.2M
2023-11-01 45.75 47.63 43.88 44.85 6.0M
2023-10-31 46.34 46.48 43.99 45.22 3.4M
2023-10-30 39.30 47.86 39.30 47.17 7.0M
2023-10-27 38.12 40.00 37.58 39.88 2.3M
2023-10-26 39.29 39.70 38.53 39.34 1.7M
2023-10-25 36.30 40.89 36.00 39.60 3.6M
2023-10-24 37.00 37.00 34.55 36.45 1.6M
2023-10-23 36.54 36.54 34.50 34.69 1.0M
2023-10-20 39.65 39.65 35.05 36.45 2.7M
2023-10-19 36.25 39.98 35.00 38.84 4.0M
2023-10-18 38.30 40.50 36.25 36.25 1.5M
2023-10-17 38.33 38.93 37.92 38.50 1.0M
2023-10-16 38.00 38.49 36.74 38.35 1.3M
2023-10-13 38.53 38.53 37.95 38.00 0.7M
2023-10-12 38.78 39.05 38.10 38.53 1.0M
2023-10-11 39.30 39.34 37.68 38.86 2.1M
2023-10-10 38.30 40.20 38.12 39.11 1.6M
2023-10-09 37.52 38.50 37.52 38.30 0.9M
2023-09-28 36.38 38.50 36.38 38.08 1.1M
2023-09-27 36.90 37.28 36.61 36.75 0.5M
2023-09-26 37.56 37.56 36.50 36.98 0.5M
2023-09-25 37.69 37.69 36.35 37.00 0.8M
2023-09-22 35.82 37.60 35.66 37.60 1.0M
2023-09-21 36.66 36.69 35.56 36.02 0.6M
2023-09-20 36.30 37.33 36.00 36.71 1.0M
2023-09-19 37.13 37.59 36.10 36.91 1.3M
2023-09-18 38.80 39.51 37.97 38.13 1.2M
2023-09-15 39.65 40.00 38.42 39.20 1.3M
2023-09-14 40.00 40.55 39.51 39.72 0.6M
2023-09-13 40.25 40.49 39.25 40.00 1.0M
2023-09-12 40.96 40.96 39.50 40.50 1.2M
2023-09-11 38.20 41.09 37.50 40.71 4.5M
2023-09-08 37.03 38.25 37.02 38.15 1.4M
2023-09-07 37.25 37.66 36.82 37.48 1.3M
2023-09-06 37.02 37.80 36.52 37.26 1.4M
2023-09-05 37.13 38.07 36.61 37.26 1.5M
2023-09-04 37.54 37.54 36.20 37.40 1.1M
2023-09-01 38.19 38.58 36.71 37.66 2.3M
2023-08-31 37.87 38.38 36.98 38.29 1.8M
2023-08-30 36.96 38.10 36.74 37.87 1.6M
2023-08-29 35.75 37.30 34.02 37.30 2.1M
2023-08-28 38.16 38.30 35.07 35.75 2.0M
2023-08-25 36.78 37.20 34.01 36.35 2.3M
2023-08-24 33.59 35.58 33.00 35.22 1.2M
2023-08-23 33.73 34.17 33.06 33.77 0.6M
2023-08-22 34.19 34.39 33.21 34.23 1.0M
2023-08-21 34.45 34.45 33.00 34.19 0.7M
2023-08-18 32.81 34.90 32.50 34.20 1.8M
2023-08-17 34.48 34.98 32.58 33.73 2.7M
2023-08-16 36.10 36.10 34.38 34.85 1.4M
2023-08-15 37.90 37.90 35.05 36.40 1.7M
2023-08-14 37.26 37.92 36.01 37.80 1.5M
2023-08-11 39.00 39.05 37.66 38.50 0.8M
2023-08-10 39.00 39.02 38.08 38.82 0.8M
2023-08-09 38.77 39.30 38.38 38.89 1.0M
2023-08-08 39.19 39.29 38.00 38.63 0.7M
2023-08-07 39.20 39.20 38.00 38.90 1.3M
2023-08-04 34.88 39.50 34.45 39.01 2.9M
2023-08-03 34.84 35.21 34.12 34.88 0.9M
2023-08-02 35.00 35.80 34.18 35.09 1.0M
2023-08-01 35.16 35.16 33.93 35.00 2.0M
2023-07-31 35.70 35.70 34.30 34.73 1.4M
2023-07-28 35.46 35.80 32.01 35.60 0.9M
2023-07-27 35.60 37.20 35.05 35.35 1.0M
2023-07-26 36.59 36.59 34.92 35.69 1.3M
2023-07-25 36.77 36.87 34.98 35.80 1.4M
2023-07-24 38.00 38.00 35.49 36.00 1.6M
2023-07-21 36.52 37.71 35.88 37.00 1.2M
2023-07-20 39.82 39.82 36.78 36.82 1.9M
2023-07-19 40.00 40.00 38.51 39.95 1.2M
2023-07-18 40.30 40.30 36.71 39.91 1.9M
2023-07-17 40.33 40.81 39.40 40.50 1.9M
2023-07-14 39.08 41.12 38.48 40.20 2.1M
2023-07-13 38.13 39.22 37.34 38.73 2.0M
2023-07-12 38.79 39.18 37.61 38.13 1.6M
2023-07-11 39.35 40.40 38.15 39.16 2.1M
2023-07-10 39.42 39.85 38.53 38.85 1.2M
2023-07-07 40.98 40.98 38.00 39.42 2.0M
2023-07-06 39.66 42.91 39.45 39.95 2.7M
2023-07-05 41.00 41.00 38.56 39.12 2.5M
2023-07-04 39.35 40.89 38.50 40.58 3.8M
2023-07-03 39.68 39.90 36.36 38.79 4.3M
2023-06-30 41.53 41.83 38.29 39.58 4.6M
2023-06-29 38.05 41.87 37.12 40.84 5.0M
2023-06-28 37.20 38.89 35.72 38.18 6.1M
2023-06-27 39.70 40.89 31.52 37.30 11.0M
2023-06-26 40.40 40.41 37.88 39.35 3.1M
2023-06-21 39.55 41.80 38.80 40.32 4.1M
2023-06-20 38.78 40.29 37.02 39.58 5.7M
2023-06-19 34.53 39.80 33.69 39.19 5.9M
2023-06-16 33.64 34.46 33.00 33.69 2.5M
2023-06-15 32.54 34.29 32.54 33.72 3.2M
2023-06-14 31.50 33.33 30.58 32.67 3.5M
2023-06-13 30.54 33.49 30.24 31.78 4.3M
2023-06-12 30.81 31.13 29.68 30.54 2.6M
2023-06-09 27.10 31.40 27.10 30.79 4.9M
2023-06-08 28.36 28.36 27.14 27.67 1.5M
2023-06-07 27.76 28.35 27.20 27.67 1.4M
2023-06-06 28.29 28.48 27.36 27.51 2.3M
2023-06-05 26.81 28.88 26.81 28.36 3.9M
2023-06-02 26.74 27.18 25.93 26.93 2.6M
2023-06-01 26.43 26.71 25.71 26.53 2.6M
2023-05-31 25.97 26.89 25.63 26.34 2.1M
2023-05-30 26.00 26.61 25.34 25.84 1.9M
2023-05-29 26.50 26.55 25.55 26.00 1.7M
2023-05-26 26.29 26.50 25.91 26.33 1.1M
2023-05-25 27.32 27.32 25.90 26.38 1.9M
2023-05-24 26.90 27.59 26.40 26.55 2.2M
2023-05-23 26.62 27.80 26.51 26.93 2.7M
2023-05-22 28.09 29.40 27.40 27.73 4.8M
2023-05-19 27.75 28.25 26.78 27.62 3.3M
2023-05-18 27.78 28.10 26.88 27.35 4.0M
2023-05-17 26.09 28.62 26.09 27.65 7.3M
2023-05-16 22.69 27.19 22.51 26.76 8.6M
2023-05-15 21.29 22.74 20.69 22.69 2.7M
2023-05-12 20.57 21.12 20.40 20.99 0.9M
2023-05-11 20.45 20.65 20.10 20.57 0.9M
2023-05-10 20.37 20.57 20.14 20.29 1.3M
2023-05-09 20.82 21.13 20.11 20.31 1.6M
2023-05-08 20.00 20.94 19.97 20.72 1.2M
2023-05-05 20.71 21.00 20.07 20.62 1.3M
2023-05-04 21.57 21.86 20.15 20.69 2.2M
2023-04-28 19.88 22.10 19.68 21.92 2.0M
2023-04-27 19.45 20.20 19.40 20.01 0.9M
2023-04-26 20.10 20.80 19.50 19.52 1.4M
2023-04-25 20.41 20.67 19.88 20.10 1.7M
2023-04-24 21.01 21.25 20.49 20.67 1.5M
2023-04-21 22.70 22.80 20.91 21.01 1.7M
2023-04-20 21.54 22.53 21.54 22.36 1.5M
2023-04-19 22.09 22.32 21.65 21.87 1.0M
2023-04-18 21.60 22.35 20.99 21.96 1.9M
2023-04-17 21.94 22.36 21.30 21.40 1.4M
2023-04-14 21.90 22.78 21.49 22.00 1.4M
2023-04-13 22.88 22.95 21.88 22.16 1.6M
2023-04-12 21.85 23.07 21.85 22.82 2.0M
2023-04-11 22.42 22.80 21.27 21.85 2.3M
2023-04-10 21.80 23.25 21.80 22.40 3.1M
2023-04-07 22.21 22.98 21.70 21.83 2.4M
2023-04-06 21.65 22.56 21.58 22.20 2.6M
2023-04-04 22.40 22.41 21.25 21.68 2.4M
2023-04-03 21.75 22.46 21.56 22.34 1.6M
2023-03-31 21.87 21.90 21.20 21.53 1.3M
2023-03-30 22.25 22.69 21.51 21.69 2.4M
2023-03-29 22.27 22.27 21.54 21.66 1.7M
2023-03-28 23.20 23.20 21.80 21.97 3.1M
2023-03-27 21.89 23.99 21.60 22.85 3.9M
2023-03-24 21.05 22.08 21.05 21.88 2.8M
2023-03-23 20.46 21.24 20.46 21.05 2.2M
2023-03-22 20.10 21.14 19.85 20.81 3.5M
2023-03-21 19.49 20.48 19.28 20.04 1.8M
2023-03-20 19.74 19.83 19.30 19.53 1.7M
2023-03-17 19.12 19.84 19.12 19.75 1.7M
2023-03-16 19.73 19.75 18.92 19.01 1.9M
2023-03-15 20.42 20.67 19.37 19.51 2.1M
2023-03-14 20.46 20.46 19.59 19.98 2.0M
2023-03-13 20.27 20.97 19.97 20.45 2.0M
2023-03-10 20.83 20.90 20.27 20.38 2.1M
2023-03-09 21.04 21.59 20.73 20.95 4.0M
2023-03-08 19.37 22.18 19.30 21.07 6.8M
2023-03-07 19.58 19.89 18.90 18.90 1.4M
2023-03-06 19.60 20.27 19.50 19.67 1.5M
2023-03-03 20.13 20.20 19.30 19.45 2.3M
2023-03-02 19.09 21.20 19.09 20.14 3.4M
2023-03-01 18.72 19.30 18.66 19.24 1.7M
2023-02-28 18.52 18.75 18.20 18.44 0.9M
2023-02-27 18.91 18.92 18.25 18.28 1.1M
2023-02-24 18.72 19.01 18.49 18.91 1.7M
2023-02-23 19.18 19.29 18.64 18.64 1.7M
2023-02-22 18.38 19.04 18.10 18.74 1.5M
2023-02-21 18.02 18.97 17.98 18.36 1.5M
2023-02-20 17.69 18.11 17.65 18.02 1.0M
2023-02-17 17.96 18.17 17.70 17.76 1.2M
2023-02-16 18.65 18.88 17.84 17.92 1.6M
2023-02-15 18.01 18.88 18.01 18.85 1.5M
2023-02-14 18.16 18.43 18.00 18.09 0.6M
2023-02-13 18.11 18.32 18.02 18.23 0.8M
2023-02-10 18.10 18.65 17.88 18.19 1.7M
2023-02-09 17.44 18.10 17.30 17.96 1.0M
2023-02-08 17.69 18.26 17.36 17.40 1.0M
2023-02-07 17.29 17.66 17.28 17.55 1.2M
2023-02-06 17.16 17.46 17.03 17.38 1.0M
2023-02-03 17.07 17.54 16.96 17.16 0.9M
2023-02-02 16.90 17.17 16.76 17.01 1.0M
2023-02-01 16.38 16.82 16.38 16.76 0.8M
2023-01-31 16.47 16.57 16.19 16.42 1.0M
2023-01-30 16.40 16.80 16.18 16.47 1.0M
2023-01-20 16.01 16.35 15.94 16.20 0.9M
2023-01-19 15.87 16.13 15.77 16.04 0.6M
2023-01-18 15.50 15.89 15.50 15.84 0.5M
2023-01-17 15.81 15.84 15.48 15.56 0.6M
2023-01-16 15.49 15.72 15.34 15.58 0.7M
2023-01-13 15.22 15.59 15.07 15.34 0.7M
2023-01-12 15.21 15.50 15.15 15.28 0.5M
2023-01-11 15.48 15.69 15.12 15.17 0.5M
2023-01-10 15.51 15.73 15.48 15.57 0.4M
2023-01-09 15.76 15.94 15.57 15.59 0.7M
2023-01-06 15.77 15.88 15.56 15.63 0.7M
2023-01-05 15.60 15.75 15.34 15.63 0.9M
2023-01-04 15.37 15.62 15.24 15.54 0.7M
2023-01-03 14.64 15.48 14.64 15.37 1.0M