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
2024-12-31 32.89 32.89 30.21 30.24 5.3M
2024-12-30 32.35 33.00 31.11 32.33 2.7M
2024-12-27 33.21 33.31 32.36 32.50 3.7M
2024-12-26 31.18 33.16 30.98 32.90 4.9M
2024-12-25 31.39 31.90 30.30 31.38 3.1M
2024-12-24 31.88 32.39 30.95 31.88 2.7M
2024-12-23 33.08 33.46 31.34 31.41 4.3M
2024-12-20 32.44 33.77 31.85 33.10 4.9M
2024-12-19 30.90 32.72 30.61 32.44 5.0M
2024-12-18 30.55 31.58 29.80 31.02 2.3M
2024-12-17 32.17 32.45 30.41 30.58 3.3M
2024-12-16 32.28 32.60 31.70 32.40 2.6M
2024-12-13 32.92 33.43 32.18 32.22 2.6M
2024-12-12 33.70 33.98 32.63 33.27 4.0M
2024-12-11 32.01 34.02 31.79 33.77 6.0M
2024-12-10 32.91 33.39 31.76 32.00 4.3M
2024-12-09 31.80 32.25 31.01 31.94 3.0M
2024-12-06 31.90 32.88 31.35 31.77 3.1M
2024-12-05 30.75 31.54 30.56 31.37 2.2M
2024-12-04 31.15 31.49 30.44 30.55 2.7M
2024-12-03 31.90 31.95 30.90 31.19 2.2M
2024-12-02 31.60 31.97 31.34 31.80 2.5M
2024-11-29 31.08 31.84 30.38 31.47 2.5M
2024-11-28 31.23 32.30 30.70 31.11 2.8M
2024-11-27 30.00 30.92 28.90 30.88 2.6M
2024-11-26 30.20 31.26 30.20 30.39 1.6M
2024-11-25 30.68 30.77 29.60 30.35 2.1M
2024-11-22 31.21 32.12 30.27 30.30 2.7M
2024-11-21 31.85 32.34 31.06 31.61 2.3M
2024-11-20 31.77 32.30 31.41 32.21 2.8M
2024-11-19 30.62 31.89 30.49 31.75 3.1M
2024-11-18 32.81 32.91 30.10 30.36 4.6M
2024-11-15 33.10 34.57 32.84 32.91 4.5M
2024-11-14 34.36 34.89 32.81 32.90 4.1M
2024-11-13 33.80 34.65 33.55 34.55 4.1M
2024-11-12 34.91 35.08 33.33 33.81 4.9M
2024-11-11 32.53 34.63 32.53 34.55 6.5M
2024-11-08 33.28 33.78 32.59 32.79 5.2M
2024-11-07 31.66 32.86 31.61 32.70 3.4M
2024-11-06 32.40 33.20 31.80 32.06 4.5M
2024-11-05 30.86 32.60 30.30 32.32 5.6M
2024-11-04 29.79 31.25 29.79 30.69 3.0M
2024-11-01 31.88 32.02 29.80 29.99 4.2M
2024-10-31 31.85 32.22 30.81 31.92 4.1M
2024-10-30 32.11 33.35 31.48 31.78 4.7M
2024-10-29 34.50 34.88 32.80 32.80 3.5M
2024-10-28 34.88 35.00 34.06 34.58 2.7M
2024-10-25 34.30 35.03 33.98 34.70 3.7M
2024-10-24 34.60 35.00 33.73 34.30 3.7M
2024-10-23 35.44 37.35 34.74 34.85 6.5M
2024-10-22 34.28 35.35 33.25 35.00 5.2M
2024-10-21 32.86 34.79 32.86 34.30 5.1M
2024-10-18 30.50 33.67 30.50 32.70 4.4M
2024-10-17 30.67 31.70 30.50 30.50 2.3M
2024-10-16 30.50 30.88 30.02 30.49 1.8M
2024-10-15 31.90 32.03 30.75 30.80 2.8M
2024-10-14 29.69 32.00 29.11 32.00 3.3M
2024-10-11 31.02 31.60 29.21 29.60 3.3M
2024-10-10 33.32 33.97 31.30 31.60 3.8M
2024-10-09 36.66 36.66 32.62 32.72 6.3M
2024-10-08 39.40 39.40 34.56 37.40 9.9M
2024-09-30 28.50 32.89 28.47 32.89 7.1M
2024-09-27 25.90 27.59 25.70 27.41 2.1M
2024-09-26 24.76 25.56 24.50 25.53 2.3M
2024-09-25 24.40 25.87 24.01 24.65 3.6M
2024-09-24 22.46 23.88 21.81 23.81 3.3M
2024-09-23 22.99 23.05 22.17 22.33 2.7M
2024-09-20 23.14 23.36 22.55 22.81 1.4M
2024-09-19 22.88 23.35 22.57 22.96 1.4M
2024-09-18 23.50 23.50 22.39 22.74 2.0M
2024-09-13 24.18 24.49 23.27 23.27 2.0M
2024-09-12 24.88 25.05 24.13 24.13 1.2M
2024-09-11 24.97 25.19 24.59 24.70 1.2M
2024-09-10 24.50 25.30 24.19 25.05 1.3M
2024-09-09 24.48 24.75 24.03 24.31 1.2M
2024-09-06 25.78 26.00 24.62 24.66 1.6M
2024-09-05 25.28 26.25 25.08 25.99 1.9M
2024-09-04 25.30 25.35 24.85 25.02 1.2M
2024-09-03 25.20 25.65 24.81 25.46 1.4M
2024-09-02 26.43 26.92 24.88 24.90 2.3M
2024-08-30 25.70 27.25 25.66 26.51 2.1M
2024-08-29 24.92 25.88 24.44 25.72 1.5M
2024-08-28 24.62 25.29 24.37 24.94 0.9M
2024-08-27 25.16 25.36 24.59 24.71 0.9M
2024-08-26 25.25 25.79 24.95 25.36 1.4M
2024-08-23 25.19 25.49 24.64 25.13 1.6M
2024-08-22 25.61 25.85 24.89 25.08 1.5M
2024-08-21 25.68 26.26 25.68 25.78 0.8M
2024-08-20 27.00 27.06 25.58 25.82 1.5M
2024-08-19 27.22 27.81 26.90 26.95 1.0M
2024-08-16 27.63 27.89 27.30 27.44 1.2M
2024-08-15 27.09 27.90 26.91 27.40 1.1M
2024-08-14 27.35 27.57 26.93 26.95 0.8M
2024-08-13 27.66 27.76 27.01 27.50 0.8M
2024-08-12 27.50 27.90 26.89 27.40 1.0M
2024-08-09 27.51 27.98 27.16 27.50 1.6M
2024-08-08 27.26 27.58 26.47 27.09 1.3M
2024-08-07 27.82 28.20 27.38 27.42 1.1M
2024-08-06 27.30 27.93 27.30 27.85 1.6M
2024-08-05 28.21 28.53 26.75 26.87 2.0M
2024-08-02 29.71 29.73 28.57 28.59 1.9M
2024-08-01 31.34 31.41 30.15 30.46 1.8M
2024-07-31 29.14 30.94 29.04 30.92 2.0M
2024-07-30 29.10 29.57 28.40 29.10 1.2M
2024-07-29 29.30 29.69 28.69 28.95 1.5M
2024-07-26 28.39 29.14 28.00 29.13 1.8M
2024-07-25 28.10 28.80 27.72 28.07 1.5M
2024-07-24 30.00 30.41 28.27 28.51 2.9M
2024-07-23 31.50 31.92 30.08 30.08 1.6M
2024-07-22 31.22 31.55 30.95 31.34 1.8M
2024-07-19 30.38 31.74 30.36 31.16 2.1M
2024-07-18 31.48 31.85 29.92 30.65 3.3M
2024-07-17 33.50 33.81 31.84 31.90 2.9M
2024-07-16 34.74 34.77 32.30 33.82 4.4M
2024-07-15 36.50 36.69 34.47 34.86 2.5M
2024-07-12 37.25 37.70 36.55 36.90 2.8M
2024-07-11 36.03 36.80 35.60 36.72 2.1M
2024-07-10 34.36 36.36 34.36 35.32 2.1M
2024-07-09 33.31 34.69 32.75 34.56 2.1M
2024-07-08 34.20 34.65 33.11 33.36 1.2M
2024-07-05 34.33 34.99 33.53 34.40 1.6M
2024-07-04 35.50 35.98 34.04 34.33 1.3M
2024-07-03 36.13 36.32 34.85 35.23 2.2M
2024-07-02 36.67 37.47 36.10 36.51 1.7M
2024-07-01 37.66 37.80 35.90 36.71 2.2M
2024-06-28 35.80 38.34 35.71 37.86 2.7M
2024-06-27 37.30 37.35 35.84 35.92 1.8M
2024-06-26 35.90 37.49 35.80 37.35 2.2M
2024-06-25 37.30 37.30 35.83 36.05 2.4M
2024-06-24 38.65 39.30 36.94 36.94 2.9M
2024-06-21 38.00 39.48 37.64 38.75 2.8M
2024-06-20 38.40 39.96 38.21 39.05 4.6M
2024-06-19 39.49 39.58 38.50 38.52 4.0M
2024-06-18 36.90 39.50 36.73 39.20 4.8M
2024-06-17 36.20 37.86 36.08 37.20 3.7M
2024-06-14 36.00 36.53 35.32 36.04 2.4M
2024-06-13 35.18 36.56 34.80 35.84 3.4M
2024-06-12 32.67 35.20 32.56 34.60 2.8M
2024-06-11 32.20 33.10 31.30 32.60 2.5M
2024-06-07 32.05 32.80 31.93 32.55 2.0M
2024-06-06 34.29 34.59 31.53 31.77 3.1M
2024-06-05 34.01 34.54 33.52 33.59 2.5M
2024-06-04 35.80 36.06 33.50 34.54 3.7M
2024-06-03 37.74 37.74 35.60 36.15 2.1M
2024-05-31 37.60 37.71 36.67 37.10 1.0M
2024-05-30 36.55 37.69 36.21 37.14 1.2M
2024-05-29 37.75 38.11 36.68 36.92 1.7M
2024-05-28 39.00 39.00 37.60 37.78 1.6M
2024-05-27 37.60 38.89 37.34 38.85 2.7M
2024-05-24 38.70 39.29 37.00 37.45 2.0M
2024-05-23 39.35 39.66 38.53 38.83 1.8M
2024-05-22 40.00 40.22 38.52 39.45 1.7M
2024-05-21 40.03 40.50 39.63 39.88 1.0M
2024-05-20 40.82 40.98 40.05 40.37 1.7M
2024-05-17 39.80 41.09 39.80 40.70 1.0M
2024-05-16 40.60 41.48 40.20 40.38 1.3M
2024-05-15 40.20 41.43 39.66 40.34 1.2M
2024-05-14 41.31 42.39 39.70 40.42 2.9M
2024-05-13 40.97 42.27 40.60 41.75 1.8M
2024-05-10 43.40 43.99 41.34 41.62 2.4M
2024-05-09 43.00 43.88 42.75 43.40 2.1M
2024-05-08 43.01 44.00 42.62 42.99 2.4M
2024-05-07 43.99 45.80 42.90 44.13 4.1M
2024-05-06 43.74 44.88 42.70 43.80 4.8M
2024-04-30 45.88 46.00 41.58 43.25 6.0M
2024-04-29 43.11 45.10 42.72 45.08 4.2M
2024-04-26 40.50 43.45 40.30 43.00 3.6M
2024-04-25 40.96 41.25 40.00 40.38 2.4M
2024-04-24 36.42 41.39 36.42 40.82 4.3M
2024-04-23 37.60 37.99 36.20 36.80 3.1M
2024-04-22 36.67 37.47 34.89 37.20 2.1M
2024-04-19 37.10 37.10 35.35 36.58 2.7M
2024-04-18 38.38 38.99 36.81 37.34 3.2M
2024-04-17 36.33 38.98 36.33 38.79 3.8M
2024-04-16 38.09 38.09 34.99 35.92 3.0M
2024-04-15 40.67 40.96 37.69 38.86 2.6M
2024-04-12 40.97 42.23 40.61 40.77 1.7M
2024-04-11 40.33 41.96 40.33 41.00 1.5M
2024-04-10 42.25 42.25 39.78 40.60 1.7M
2024-04-09 42.41 43.69 41.89 42.23 2.0M
2024-04-08 43.90 44.20 42.21 42.41 2.3M
2024-04-03 43.08 44.76 42.08 44.60 2.9M
2024-04-02 46.50 47.70 43.50 44.18 3.1M
2024-04-01 46.15 46.59 45.13 45.99 2.8M
2024-03-29 45.00 46.70 44.00 46.36 2.6M
2024-03-28 43.33 46.25 43.33 45.11 3.2M
2024-03-27 45.69 46.36 43.51 43.55 3.4M
2024-03-26 47.43 49.75 46.09 46.33 3.5M
2024-03-25 50.87 52.50 47.00 47.71 4.5M
2024-03-22 49.24 52.68 47.00 51.07 5.7M
2024-03-21 45.42 49.50 45.40 49.24 4.3M
2024-03-20 45.60 46.15 44.82 46.05 2.6M
2024-03-19 46.00 46.98 44.94 45.85 2.6M
2024-03-18 45.30 47.17 44.90 46.50 4.6M
2024-03-15 44.41 45.48 43.42 45.36 3.3M
2024-03-14 44.00 45.78 42.91 44.55 3.9M
2024-03-13 41.50 46.00 41.50 44.70 4.7M
2024-03-12 41.01 42.33 40.60 41.47 2.8M
2024-03-11 39.00 41.59 38.90 41.39 4.1M
2024-03-08 38.24 39.62 37.60 39.55 2.2M
2024-03-07 39.20 39.58 37.35 38.62 1.9M
2024-03-06 38.30 39.71 37.91 38.98 2.5M
2024-03-05 40.73 40.73 37.90 38.54 4.1M
2024-03-04 42.50 42.96 39.98 41.37 3.4M
2024-03-01 40.00 42.45 39.72 41.40 4.4M
2024-02-29 38.42 40.88 37.90 39.99 2.4M
2024-02-28 42.60 44.35 38.05 38.45 3.9M
2024-02-27 40.92 42.13 39.20 42.00 3.1M
2024-02-26 41.60 42.37 40.00 40.80 2.0M
2024-02-23 42.85 42.85 40.24 41.80 1.8M
2024-02-22 39.90 42.00 39.60 40.20 2.3M
2024-02-21 40.00 41.55 38.49 40.17 1.6M
2024-02-20 39.03 40.48 37.79 40.39 2.1M
2024-02-19 38.08 39.25 35.66 39.23 2.7M
2024-02-08 31.60 35.38 31.30 34.93 1.8M
2024-02-07 30.80 33.50 28.76 31.95 3.1M
2024-02-06 29.50 31.58 26.59 31.58 3.8M
2024-02-05 33.12 33.74 27.71 29.88 3.2M
2024-02-02 35.76 36.17 30.56 34.64 1.3M
2024-02-01 33.81 37.55 32.64 35.93 2.2M
2024-01-31 36.32 36.90 32.58 33.79 1.5M
2024-01-30 39.21 39.40 36.08 36.48 1.5M
2024-01-29 39.60 39.60 36.90 38.50 0.9M
2024-01-26 39.88 39.88 38.54 39.60 1.3M
2024-01-25 35.80 39.88 35.34 39.80 3.1M
2024-01-24 35.82 36.43 34.30 36.40 1.1M
2024-01-23 33.10 36.00 33.10 35.66 1.4M
2024-01-22 37.33 38.50 34.21 35.30 1.8M
2024-01-19 39.26 39.26 36.50 37.89 1.6M
2024-01-18 37.99 39.50 36.81 39.39 2.5M
2024-01-17 39.47 40.11 38.06 38.07 1.2M
2024-01-16 39.51 39.56 37.71 39.50 2.1M
2024-01-15 39.18 40.36 37.69 40.14 3.1M
2024-01-12 39.95 39.95 38.04 38.40 2.0M
2024-01-11 37.30 39.80 37.01 39.47 1.6M
2024-01-10 36.75 37.70 35.61 37.20 1.3M
2024-01-09 36.96 38.19 36.40 36.75 1.3M
2024-01-08 38.31 38.57 36.70 36.95 1.5M
2024-01-05 39.00 40.33 38.71 38.91 1.3M
2024-01-04 39.61 40.20 38.98 39.24 1.9M
2024-01-03 38.46 40.36 38.11 40.19 2.3M
2024-01-02 37.68 40.30 37.24 38.95 2.6M