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
2025-09-26 71.00 71.48 67.23 67.37 6.0M
2025-09-25 72.55 73.68 71.50 71.72 4.3M
2025-09-24 70.70 74.68 69.20 72.60 5.5M
2025-09-23 74.99 75.88 69.31 71.93 6.3M
2025-09-22 74.00 75.62 73.08 74.57 4.2M
2025-09-19 77.99 77.99 73.00 73.95 6.3M
2025-09-18 82.18 83.55 76.10 77.48 8.9M
2025-09-17 72.95 84.95 72.95 82.59 11.0M
2025-09-16 72.20 74.04 70.01 73.12 5.3M
2025-09-15 70.00 74.69 69.30 72.46 6.0M
2025-09-12 70.50 75.00 69.20 71.25 7.6M
2025-09-11 71.00 73.60 68.65 71.63 6.4M
2025-09-10 70.00 71.68 68.47 68.98 4.5M
2025-09-09 69.87 70.29 67.39 67.84 3.2M
2025-09-08 68.12 71.00 67.51 70.29 5.0M
2025-09-05 64.00 69.69 62.01 69.04 7.8M
2025-09-04 69.00 70.25 61.00 63.11 7.6M
2025-09-03 68.93 71.50 67.85 68.85 5.2M
2025-09-02 76.24 76.80 68.66 69.92 12.4M
2025-09-01 72.01 78.60 70.21 77.16 14.3M
2025-08-29 69.05 71.68 67.25 68.60 8.3M
2025-08-28 72.63 74.55 68.89 70.55 10.1M
2025-08-27 68.00 73.90 67.15 70.07 12.0M
2025-08-26 71.00 71.00 67.58 68.10 6.3M
2025-08-25 67.15 72.22 66.50 71.49 10.1M
2025-08-22 67.35 69.79 67.03 67.88 6.6M
2025-08-21 71.83 71.83 67.00 67.45 5.8M
2025-08-20 70.52 71.71 68.52 71.20 6.7M
2025-08-19 73.58 75.61 71.64 72.91 6.7M
2025-08-18 74.00 76.41 71.78 73.81 9.7M
2025-08-15 74.70 76.80 69.68 74.66 13.1M
2025-08-14 61.00 71.86 61.00 71.86 13.3M
2025-08-13 60.35 60.97 59.41 59.88 4.5M
2025-08-12 58.20 61.00 57.50 60.59 8.6M
2025-08-11 56.00 58.70 55.63 58.23 5.1M
2025-08-08 57.07 57.57 55.07 55.77 3.9M
2025-08-07 58.57 60.30 57.34 57.60 5.3M
2025-08-06 57.90 59.25 57.29 58.76 3.9M
2025-08-05 58.54 59.26 55.80 57.98 6.8M
2025-08-04 57.01 58.58 56.80 58.24 3.8M
2025-08-01 59.51 60.22 58.03 58.53 3.7M
2025-07-31 61.50 62.40 58.55 59.42 6.6M
2025-07-30 61.98 63.52 60.60 61.73 5.4M
2025-07-29 59.95 62.66 59.12 62.60 7.6M
2025-07-28 57.96 60.52 57.70 60.19 7.9M
2025-07-25 59.01 59.17 56.23 56.80 6.2M
2025-07-24 59.00 59.88 58.21 59.20 4.8M
2025-07-23 59.79 62.30 58.31 59.15 6.9M
2025-07-22 60.00 61.98 57.22 60.30 12.4M
2025-07-21 56.06 62.40 54.55 61.18 14.6M
2025-07-18 53.80 56.60 51.00 55.60 12.3M
2025-07-17 54.20 57.31 53.31 54.60 8.7M
2025-07-16 52.38 56.50 51.68 54.80 11.0M
2025-07-15 51.95 52.88 51.01 52.30 6.8M
2025-07-14 50.86 52.60 50.80 52.20 6.9M
2025-07-11 56.90 58.00 51.00 51.74 11.7M
2025-07-10 54.00 55.89 53.00 55.34 7.2M
2025-07-09 59.81 59.81 53.05 54.28 9.7M
2025-07-08 55.88 59.20 54.00 58.87 7.8M
2025-07-07 62.00 62.50 52.52 56.18 11.8M
2025-07-04 61.81 67.17 61.05 63.50 8.2M
2025-07-03 62.85 64.30 61.42 62.05 5.6M
2025-07-02 68.19 68.22 62.60 62.95 7.6M
2025-07-01 72.00 72.50 68.39 68.88 5.6M
2025-06-30 74.53 75.60 69.80 71.67 7.9M
2025-06-27 69.01 75.97 67.00 74.03 7.4M
2025-06-26 68.90 73.00 68.28 69.98 8.2M
2025-06-25 64.17 68.00 62.04 67.77 7.5M
2025-06-24 59.53 63.36 58.84 62.71 4.9M
2025-06-23 57.12 61.35 57.12 58.84 3.7M
2025-06-20 61.82 63.01 59.68 60.26 4.1M
2025-06-19 60.92 64.48 60.08 61.70 7.4M
2025-06-18 56.16 60.94 55.52 60.73 8.3M
2025-06-17 56.05 59.16 55.41 56.23 4.7M
2025-06-16 56.50 58.67 56.10 56.61 6.2M
2025-06-13 60.78 61.66 56.05 57.36 8.9M
2025-06-12 61.00 63.63 60.16 61.01 5.1M
2025-06-11 62.00 63.48 60.30 60.61 5.1M
2025-06-10 66.77 66.88 61.07 61.89 10.0M
2025-06-09 72.00 73.50 66.32 67.99 8.5M
2025-06-06 66.74 69.00 64.40 67.62 4.5M
2025-06-05 66.00 67.90 64.08 66.70 4.0M
2025-06-04 65.64 69.31 64.00 66.38 5.9M
2025-06-03 63.70 65.40 63.33 64.47 3.4M
2025-05-30 65.62 65.99 61.69 63.70 5.5M
2025-05-29 67.00 68.95 65.02 65.91 4.1M
2025-05-28 68.63 69.74 65.90 67.51 3.7M
2025-05-27 69.00 69.83 65.98 68.65 4.4M
2025-05-26 65.73 66.95 64.00 66.69 3.8M
2025-05-23 66.97 67.99 65.46 65.87 5.6M
2025-05-22 62.70 69.95 62.70 67.86 8.6M
2025-05-21 66.48 67.00 59.91 63.59 9.4M
2025-05-20 63.65 66.22 61.78 64.61 5.7M
2025-05-19 62.00 65.75 60.22 64.44 8.9M
2025-05-16 58.16 63.80 57.50 61.35 12.1M
2025-05-15 59.53 61.65 57.68 58.02 10.5M
2025-05-14 59.67 63.30 58.43 59.53 8.8M
2025-05-13 57.20 63.74 57.20 60.48 11.3M
2025-05-12 54.80 57.80 53.50 56.99 9.3M
2025-05-09 55.68 57.39 54.20 54.68 10.7M
2025-05-08 55.00 61.18 53.54 57.68 17.4M
2025-05-07 49.80 52.08 49.11 50.98 11.0M
2025-05-06 45.09 51.68 44.96 48.88 13.8M
2025-04-30 41.88 45.07 41.01 44.31 14.5M
2025-04-29 40.18 44.58 39.55 43.56 7.8M
2025-04-28 39.99 41.37 39.81 40.40 4.5M
2025-04-25 40.29 41.08 39.20 40.07 3.8M
2025-04-24 39.52 41.48 39.35 39.99 5.5M
2025-04-23 37.94 40.16 37.20 39.83 6.1M
2025-04-22 36.94 38.38 36.50 37.16 4.9M
2025-04-21 34.01 37.28 33.66 37.12 5.4M
2025-04-18 34.62 35.47 34.27 34.43 3.4M
2025-04-17 32.52 35.25 32.52 34.44 4.5M
2025-04-16 33.55 33.93 32.32 33.08 2.8M
2025-04-15 34.14 34.77 33.51 33.96 2.5M
2025-04-14 35.39 35.69 34.30 34.56 4.1M
2025-04-11 33.03 34.94 32.28 34.65 5.8M
2025-04-10 32.00 34.28 31.66 33.13 6.2M
2025-04-09 28.70 30.99 26.76 30.61 6.0M
2025-04-08 29.47 30.48 28.28 29.61 4.6M
2025-04-07 32.88 33.81 29.03 29.03 6.0M
2025-04-03 37.15 38.00 35.91 36.29 4.1M
2025-04-02 37.92 39.00 37.92 38.14 2.6M
2025-04-01 38.92 39.20 37.69 38.26 3.3M
2025-03-31 37.78 38.99 37.15 38.40 3.9M
2025-03-28 38.25 39.23 37.93 38.03 2.6M
2025-03-27 37.66 39.17 36.85 38.30 3.8M
2025-03-26 38.01 38.96 37.70 37.85 3.2M
2025-03-25 39.20 39.33 37.67 37.85 3.9M
2025-03-24 40.33 40.80 37.99 39.24 5.0M
2025-03-21 42.00 42.48 40.40 40.58 6.1M
2025-03-20 44.30 45.55 42.58 42.70 7.2M
2025-03-19 44.97 46.28 43.76 44.00 6.3M
2025-03-18 42.65 45.80 42.65 44.96 7.9M
2025-03-17 42.40 43.38 42.02 42.97 3.8M
2025-03-14 41.30 43.18 40.58 42.67 4.5M
2025-03-13 42.98 43.80 40.95 41.60 5.6M
2025-03-12 43.00 44.67 42.58 43.14 6.3M
2025-03-11 42.03 43.31 41.70 42.77 6.0M
2025-03-10 44.62 45.06 43.00 43.47 6.0M
2025-03-07 45.00 46.59 44.20 44.89 9.3M
2025-03-06 45.13 47.27 45.00 45.46 12.5M
2025-03-05 40.55 46.98 40.55 44.29 13.3M
2025-03-04 39.61 41.32 39.47 40.85 5.8M
2025-03-03 41.35 41.95 40.01 40.43 6.1M
2025-02-28 43.61 44.48 40.58 40.91 7.4M
2025-02-27 46.50 46.86 43.17 44.71 7.6M
2025-02-26 46.88 46.88 45.21 45.94 8.7M
2025-02-25 42.92 48.20 42.92 47.00 10.1M
2025-02-24 45.94 46.57 43.99 44.80 11.1M
2025-02-21 46.00 48.30 45.36 46.20 14.9M
2025-02-20 44.88 46.81 43.05 45.17 13.7M
2025-02-19 41.41 42.38 40.87 42.08 9.8M
2025-02-18 43.50 43.80 40.88 40.89 9.8M
2025-02-17 44.30 46.38 43.07 44.60 11.4M
2025-02-14 41.60 45.38 41.60 43.15 13.1M
2025-02-13 40.83 43.58 39.77 41.08 15.1M
2025-02-12 38.00 41.41 37.59 40.13 11.6M
2025-02-11 38.81 41.68 38.10 38.10 13.2M
2025-02-10 37.50 39.17 37.50 39.10 12.0M
2025-02-07 38.00 38.89 36.27 36.99 12.4M
2025-02-06 34.04 39.62 32.79 37.40 14.3M
2025-02-05 32.88 34.39 32.50 33.42 7.5M
2025-01-27 33.78 34.30 31.20 31.46 8.4M
2025-01-24 33.87 34.87 33.72 34.54 6.2M
2025-01-23 33.87 35.39 33.39 34.00 6.6M
2025-01-22 34.00 34.88 33.05 33.87 7.0M
2025-01-21 30.13 35.58 30.13 34.42 10.6M
2025-01-20 29.24 30.10 28.98 29.85 2.5M
2025-01-17 28.86 29.19 28.36 28.93 1.8M
2025-01-16 28.57 29.36 28.10 28.90 2.5M
2025-01-15 28.56 29.15 28.24 28.45 1.9M
2025-01-14 27.16 28.62 27.16 28.60 2.2M
2025-01-13 26.45 27.23 26.10 27.06 1.2M
2025-01-10 27.70 28.30 27.00 27.00 1.7M
2025-01-09 27.30 28.47 27.29 27.86 1.9M
2025-01-08 27.86 27.94 26.51 27.45 2.7M
2025-01-07 27.65 28.06 27.30 28.00 1.8M
2025-01-06 27.81 28.07 27.08 27.43 2.0M
2025-01-03 29.49 29.58 27.80 27.81 2.9M
2025-01-02 30.18 30.51 28.95 29.37 2.9M