华丰科技

688629
🏛️ 中国 →
98.67
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
09:30 104.70 105.70 103.91 104.32 1,458.3K
09:35 104.00 104.27 103.01 103.01 977.1K
09:40 103.00 103.97 102.00 102.00 926.1K
09:45 101.82 102.86 101.46 102.32 650.6K
09:50 102.13 102.20 100.85 101.06 743.6K
09:55 101.09 101.88 100.85 101.67 518.0K
10:00 101.64 102.18 101.00 102.09 441.2K
10:05 102.06 102.06 100.80 101.46 386.8K
10:10 101.28 101.29 100.33 100.99 471.6K
10:15 100.97 101.20 100.31 100.61 305.9K
10:20 100.60 100.90 100.20 100.90 319.3K
10:25 100.91 101.27 100.80 101.00 174.9K
10:30 101.20 101.30 100.90 101.15 226.2K
10:35 101.15 101.19 100.00 100.45 595.1K
10:40 100.42 100.84 100.07 100.66 365.3K
10:45 100.74 101.68 100.74 101.40 161.7K
10:50 101.38 101.91 101.21 101.50 187.3K
10:55 101.41 101.85 101.10 101.68 137.0K
11:00 101.70 102.26 101.67 101.97 195.9K
11:05 101.92 101.92 100.70 101.00 332.9K
11:10 101.14 101.19 100.66 101.19 144.7K
11:15 101.16 101.21 100.50 100.50 146.5K
11:20 100.52 100.81 100.29 100.51 144.1K
11:25 100.46 100.64 100.20 100.45 144.2K
13:00 100.20 100.54 99.87 100.53 517.1K
13:05 100.47 100.50 99.91 100.27 250.5K
13:10 100.27 100.85 100.26 100.78 116.4K
13:15 100.78 101.13 100.70 100.78 137.2K
13:20 100.78 101.21 100.76 100.85 192.9K
13:25 100.83 100.90 100.50 100.75 109.9K
13:30 100.73 100.75 100.25 100.25 166.9K
13:35 100.26 100.28 100.00 100.10 202.1K
13:40 100.11 100.28 100.01 100.05 149.6K
13:45 100.17 100.99 100.00 100.94 180.8K
13:50 100.83 100.95 100.10 100.31 189.6K
13:55 100.38 100.39 99.97 100.09 370.2K
14:00 99.99 100.46 99.99 100.31 145.1K
14:05 100.45 100.60 100.18 100.58 127.9K
14:10 100.19 100.27 99.96 99.96 258.0K
14:15 99.96 100.23 99.90 100.02 202.0K
14:20 100.09 100.33 99.99 100.00 167.6K
14:25 100.06 100.06 99.58 99.81 472.8K
14:30 99.70 99.93 98.99 99.01 546.6K
14:35 99.00 99.49 98.88 99.33 326.1K
14:40 99.21 100.00 99.21 99.88 332.2K
14:45 99.89 100.07 99.52 99.68 298.2K
14:50 99.60 99.60 98.98 98.98 417.7K
14:55 98.97 99.15 98.86 98.86 256.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 104.00 105.70 98.67 98.67 16.5M
2025-09-25 101.27 109.40 101.27 105.88 19.9M
2025-09-24 101.73 103.62 97.70 102.99 17.3M
2025-09-23 107.09 108.98 100.05 103.80 20.6M
2025-09-22 102.11 111.11 99.81 107.70 26.6M
2025-09-19 110.00 113.00 102.07 104.95 37.4M
2025-09-18 91.00 106.21 91.00 106.21 42.3M
2025-09-17 87.99 90.14 85.70 88.51 15.8M
2025-09-16 86.90 88.96 86.26 88.90 16.9M
2025-09-15 87.62 88.49 83.86 86.98 16.2M
2025-09-12 82.70 89.80 82.50 88.28 25.5M
2025-09-11 76.60 84.42 75.94 82.36 23.1M
2025-09-10 79.00 79.61 75.18 75.79 17.5M
2025-09-09 78.46 79.36 77.06 77.61 11.5M
2025-09-08 81.21 81.40 78.13 79.48 14.8M
2025-09-05 78.70 82.58 77.00 81.68 19.1M
2025-09-04 85.99 85.99 76.00 78.00 28.9M
2025-09-03 85.31 89.31 84.51 86.05 19.1M
2025-09-02 94.54 96.62 84.56 85.50 28.6M
2025-09-01 98.60 102.30 90.00 97.58 30.9M
2025-08-29 89.00 93.95 85.77 93.83 28.6M
2025-08-28 83.00 94.30 81.51 92.21 38.1M
2025-08-27 80.76 84.30 78.50 80.10 37.9M
2025-08-26 86.66 90.90 78.96 80.62 49.2M
2025-08-25 70.89 79.50 70.89 78.50 32.0M
2025-08-22 71.00 72.50 67.39 70.12 31.0M
2025-08-21 64.12 66.53 62.50 65.00 21.5M
2025-08-20 62.85 63.86 60.90 63.80 16.0M
2025-08-19 62.87 66.93 62.16 64.58 21.7M
2025-08-18 62.30 63.86 60.90 62.86 19.6M
2025-08-15 60.18 61.63 59.54 60.13 14.8M
2025-08-14 60.02 62.80 59.30 60.10 20.4M
2025-08-13 59.10 61.08 58.92 60.08 19.3M
2025-08-12 55.24 59.99 54.81 59.29 27.1M
2025-08-11 55.00 56.41 54.75 55.70 10.1M
2025-08-08 56.42 56.43 54.38 54.68 11.6M
2025-08-07 57.20 57.94 56.37 56.46 12.5M
2025-08-06 56.50 58.65 55.63 57.98 19.1M
2025-08-05 56.48 57.26 55.37 56.74 12.8M
2025-08-04 55.78 56.71 55.40 56.47 9.6M
2025-08-01 57.42 58.49 55.86 56.35 15.8M
2025-07-31 53.86 59.95 53.55 57.28 25.1M
2025-07-30 55.17 55.80 53.20 53.89 10.0M
2025-07-29 56.10 56.40 54.50 55.13 15.8M
2025-07-28 56.39 58.44 56.00 56.55 23.9M
2025-07-25 50.90 56.45 50.90 54.95 21.5M
2025-07-24 50.11 51.24 50.11 50.90 7.6M
2025-07-23 50.15 50.93 49.52 50.14 9.6M
2025-07-22 52.90 52.90 50.10 50.53 18.8M
2025-07-21 54.53 54.53 53.02 53.65 7.2M
2025-07-18 54.30 55.20 53.73 54.29 8.6M
2025-07-17 51.50 55.19 51.50 55.09 15.9M
2025-07-16 51.00 53.15 50.89 51.76 9.9M
2025-07-15 53.10 54.53 50.16 51.66 12.3M
2025-07-14 53.65 53.83 52.70 53.25 5.5M
2025-07-11 52.40 54.11 52.22 53.65 6.6M
2025-07-10 53.10 54.10 52.30 52.67 5.3M
2025-07-09 54.00 55.10 53.02 53.20 6.7M
2025-07-08 52.20 53.93 52.20 53.83 7.1M
2025-07-07 52.81 53.40 52.01 52.10 5.8M
2025-07-04 53.50 54.25 52.58 52.98 7.6M
2025-07-03 54.40 54.96 53.50 53.59 7.1M
2025-07-02 55.05 55.70 53.85 54.43 7.1M
2025-07-01 57.00 57.07 55.32 55.61 10.2M
2025-06-30 55.85 58.20 55.30 57.20 12.1M
2025-06-27 55.01 57.24 53.33 56.02 14.4M
2025-06-26 54.00 57.30 53.57 54.70 15.7M
2025-06-25 53.15 54.22 52.81 54.00 10.3M
2025-06-24 51.50 54.20 51.50 53.15 9.9M
2025-06-23 50.50 53.47 50.50 52.20 10.3M
2025-06-20 52.19 53.45 50.68 50.80 11.9M
2025-06-19 50.60 52.54 50.54 50.67 7.6M
2025-06-18 49.20 51.20 48.51 51.03 8.2M
2025-06-17 49.50 49.96 48.90 49.20 4.8M
2025-06-16 48.78 50.68 48.10 49.78 7.7M
2025-06-13 49.50 50.41 47.57 48.60 7.9M
2025-06-12 50.35 50.65 49.60 49.71 5.5M
2025-06-11 50.94 51.25 50.20 50.35 4.0M
2025-06-10 52.60 52.66 49.93 50.80 7.7M
2025-06-09 53.29 53.70 52.00 52.33 7.4M
2025-06-06 53.19 54.25 52.88 53.29 8.7M
2025-06-05 49.80 53.65 49.50 53.19 13.5M
2025-06-04 49.01 50.64 49.01 49.87 5.8M
2025-06-03 48.66 49.80 48.66 49.38 5.5M
2025-05-30 51.29 51.29 48.52 49.07 9.6M
2025-05-29 50.53 52.29 50.48 51.43 6.3M
2025-05-28 51.12 51.39 50.28 50.33 4.8M
2025-05-27 52.00 52.50 50.91 51.12 5.7M
2025-05-26 51.20 52.50 51.14 52.03 7.6M
2025-05-23 51.50 52.39 50.60 50.60 7.0M
2025-05-22 52.02 53.12 51.61 51.68 6.1M
2025-05-21 52.80 53.16 52.00 52.26 5.5M
2025-05-20 53.08 54.69 52.80 52.92 7.1M
2025-05-19 53.37 53.95 52.28 53.45 8.4M
2025-05-16 52.02 53.98 51.05 52.64 11.0M
2025-05-15 56.50 56.70 51.50 52.17 16.4M
2025-05-14 59.11 59.58 56.44 56.88 10.8M
2025-05-13 58.19 60.00 56.37 57.47 14.2M
2025-05-12 56.97 58.21 55.91 58.19 10.9M
2025-05-09 58.27 58.27 55.85 56.62 11.1M
2025-05-08 60.00 60.32 58.33 58.40 13.0M
2025-05-07 61.20 61.66 58.91 60.38 14.7M
2025-05-06 60.00 62.04 58.90 60.93 16.5M
2025-04-30 56.40 59.60 56.12 59.43 15.9M
2025-04-29 58.20 59.46 55.10 56.09 15.2M
2025-04-28 58.01 58.90 56.57 56.88 12.6M
2025-04-25 54.15 57.68 52.80 56.60 18.0M
2025-04-24 53.00 55.86 51.53 54.13 13.8M
2025-04-23 53.00 55.21 52.67 53.42 12.9M
2025-04-22 55.40 55.88 53.21 53.25 13.4M
2025-04-21 52.00 53.88 51.52 53.39 13.6M
2025-04-18 52.54 53.27 50.71 50.80 13.4M
2025-04-17 53.00 56.95 52.61 52.61 18.4M
2025-04-16 56.50 57.50 52.51 53.00 20.0M
2025-04-15 50.96 53.50 50.60 52.85 19.6M
2025-04-14 48.59 55.00 47.20 52.27 25.6M
2025-04-11 45.00 48.87 44.80 47.52 18.8M
2025-04-10 46.77 47.86 45.20 45.21 20.9M
2025-04-09 42.08 47.23 40.11 46.25 18.3M
2025-04-08 41.80 43.88 41.52 42.91 14.9M
2025-04-07 45.88 47.45 39.88 41.46 18.0M
2025-04-03 49.00 51.12 49.00 49.85 8.9M
2025-04-02 49.30 50.48 49.30 49.78 6.1M
2025-04-01 51.30 51.48 49.64 49.68 8.8M
2025-03-31 49.01 51.00 48.05 50.33 11.4M
2025-03-28 50.10 51.75 49.29 49.49 10.6M
2025-03-27 52.86 53.60 50.66 50.70 16.5M
2025-03-26 50.70 51.50 50.00 51.09 8.1M
2025-03-25 53.00 53.89 50.09 50.52 11.9M
2025-03-24 53.50 54.00 51.55 53.06 11.4M
2025-03-21 54.49 55.69 52.82 53.28 13.8M
2025-03-20 57.68 58.00 55.00 55.05 19.6M
2025-03-19 58.50 59.30 57.68 58.48 9.9M
2025-03-18 61.84 62.56 57.77 58.20 18.9M
2025-03-17 62.01 64.27 61.09 61.75 11.0M
2025-03-14 63.66 63.98 58.90 62.42 20.3M
2025-03-13 63.63 64.89 62.00 64.00 19.0M
2025-03-12 64.99 66.04 62.51 63.00 22.9M
2025-03-11 60.00 61.50 58.80 61.28 14.3M
2025-03-10 60.98 62.97 59.60 61.94 14.4M
2025-03-07 61.63 62.20 59.21 61.72 20.3M
2025-03-06 62.52 64.80 62.24 62.80 24.6M
2025-03-05 58.80 65.16 58.10 63.10 28.3M
2025-03-04 56.88 60.22 56.88 58.92 20.8M
2025-03-03 62.00 63.00 57.14 58.30 28.3M
2025-02-28 70.00 71.00 60.70 61.28 35.7M
2025-02-27 69.00 72.86 67.02 72.86 29.3M
2025-02-26 66.00 69.30 62.83 67.90 31.1M
2025-02-25 63.30 72.94 62.35 65.13 34.6M
2025-02-24 65.42 68.38 62.01 66.80 31.5M
2025-02-21 55.80 64.49 55.00 64.49 36.9M
2025-02-20 50.70 55.00 48.98 53.74 22.0M
2025-02-19 48.90 51.14 48.00 50.70 17.0M
2025-02-18 49.08 53.88 47.91 48.18 23.3M
2025-02-17 48.50 51.85 46.51 49.86 25.9M
2025-02-14 42.15 47.50 41.58 47.00 26.6M
2025-02-13 43.52 44.00 42.25 42.50 16.6M
2025-02-12 43.50 45.00 43.43 44.05 15.8M
2025-02-11 45.01 46.09 43.36 43.55 19.5M
2025-02-10 48.99 49.54 45.00 45.80 26.2M
2025-02-07 45.48 47.25 44.07 46.47 28.1M
2025-02-06 43.41 45.25 43.26 45.00 24.1M
2025-02-05 41.14 45.48 40.00 44.28 37.0M
2025-01-27 39.77 39.77 37.08 37.90 14.0M
2025-01-24 37.00 40.30 37.00 38.63 19.7M
2025-01-23 39.10 40.67 36.66 37.08 20.6M
2025-01-22 38.20 39.91 37.02 38.86 17.6M
2025-01-21 37.66 39.31 36.30 38.59 15.4M
2025-01-20 38.00 39.28 37.50 37.69 13.9M
2025-01-17 37.97 39.10 37.43 38.25 13.1M
2025-01-16 37.00 39.58 36.41 38.55 19.1M
2025-01-15 37.50 38.77 36.30 36.61 14.5M
2025-01-14 37.22 38.50 36.20 37.84 17.9M
2025-01-13 34.00 37.33 33.07 36.85 19.2M
2025-01-10 33.83 38.00 33.51 34.99 23.0M
2025-01-09 32.00 34.49 32.00 33.52 12.9M
2025-01-08 32.40 32.80 31.00 32.18 12.6M
2025-01-07 31.47 33.46 31.33 33.02 11.0M
2025-01-06 31.86 32.25 30.66 31.25 7.1M
2025-01-03 32.93 33.55 31.53 31.68 10.6M
2025-01-02 33.50 33.90 32.00 32.40 10.1M