昇辉科技

300423
🏛️ 中国 →
6.85
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 6.72 6.72 6.63 6.67 463.3K
09:35 6.67 6.78 6.67 6.78 508.5K
09:40 6.77 6.87 6.76 6.84 884.0K
09:45 6.84 6.84 6.76 6.77 422.4K
09:50 6.76 6.77 6.72 6.72 181.3K
09:55 6.73 6.74 6.70 6.73 253.3K
10:00 6.73 6.73 6.71 6.73 247.4K
10:05 6.73 6.81 6.71 6.80 254.8K
10:10 6.79 6.82 6.77 6.82 244.4K
10:15 6.88 6.89 6.84 6.86 828.2K
10:20 6.86 6.89 6.85 6.86 764.7K
10:25 6.87 6.90 6.85 6.90 322.0K
10:30 6.90 7.01 6.87 6.98 1,457.2K
10:35 6.98 6.98 6.92 6.92 405.9K
10:40 6.92 6.94 6.90 6.92 245.4K
10:45 6.91 6.92 6.90 6.92 94.8K
10:50 6.91 7.02 6.91 7.01 1,709.1K
10:55 7.01 7.04 6.96 7.04 615.6K
11:00 7.04 7.08 7.01 7.06 693.2K
11:05 7.06 7.06 6.99 7.00 234.2K
11:10 7.00 7.01 6.98 6.99 191.1K
11:15 7.00 7.00 6.97 6.99 196.1K
11:20 6.99 6.99 6.96 6.97 96.2K
11:25 6.96 6.97 6.95 6.96 89.3K
13:00 6.95 6.95 6.91 6.92 223.1K
13:05 6.91 6.93 6.91 6.93 125.5K
13:10 6.94 6.94 6.91 6.91 175.0K
13:15 6.92 6.93 6.90 6.90 167.7K
13:20 6.90 6.92 6.90 6.90 64.1K
13:25 6.90 6.91 6.90 6.90 40.0K
13:30 6.90 6.90 6.88 6.89 160.5K
13:35 6.89 6.89 6.86 6.87 170.5K
13:40 6.87 6.88 6.87 6.87 92.2K
13:45 6.88 6.88 6.86 6.88 115.0K
13:50 6.87 6.87 6.84 6.85 120.7K
13:55 6.85 6.86 6.84 6.85 111.8K
14:00 6.85 6.87 6.85 6.87 165.6K
14:05 6.87 6.88 6.86 6.88 80.0K
14:10 6.88 6.88 6.86 6.86 60.6K
14:15 6.86 6.88 6.86 6.87 115.6K
14:20 6.87 6.88 6.86 6.87 63.2K
14:25 6.87 6.89 6.86 6.88 233.0K
14:30 6.88 6.89 6.86 6.87 241.7K
14:35 6.87 6.88 6.86 6.86 319.0K
14:40 6.86 6.87 6.85 6.87 254.0K
14:45 6.87 6.88 6.85 6.86 389.9K
14:50 6.85 6.86 6.83 6.84 435.1K
14:55 6.84 6.85 6.83 6.85 137.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 6.70 7.08 6.62 6.85 15.5M
2025-09-25 6.79 6.86 6.70 6.70 9.0M
2025-09-24 6.76 6.85 6.70 6.81 9.8M
2025-09-23 6.91 6.91 6.58 6.77 12.0M
2025-09-22 6.85 6.94 6.78 6.91 6.9M
2025-09-19 7.01 7.07 6.84 6.89 11.9M
2025-09-18 7.25 7.28 6.95 7.01 14.9M
2025-09-17 7.21 7.34 7.12 7.25 11.9M
2025-09-16 7.25 7.27 7.16 7.26 11.3M
2025-09-15 7.36 7.38 7.23 7.26 14.7M
2025-09-12 7.35 7.48 7.28 7.40 24.8M
2025-09-11 7.13 7.66 7.11 7.43 37.3M
2025-09-10 7.10 7.23 7.05 7.13 10.5M
2025-09-09 7.03 7.20 6.99 7.08 11.5M
2025-09-08 6.93 7.06 6.91 7.05 11.5M
2025-09-05 6.70 6.91 6.66 6.91 9.1M
2025-09-04 6.68 6.81 6.55 6.70 10.4M
2025-09-03 6.90 6.90 6.66 6.68 8.3M
2025-09-02 6.92 6.93 6.70 6.83 9.5M
2025-09-01 6.87 6.99 6.82 6.92 12.0M
2025-08-29 6.91 6.93 6.77 6.79 10.9M
2025-08-28 6.89 7.04 6.61 6.85 14.9M
2025-08-27 7.19 7.19 6.85 6.87 14.8M
2025-08-26 7.05 7.26 6.98 7.19 14.5M
2025-08-25 7.17 7.18 6.99 7.05 11.5M
2025-08-22 7.11 7.14 7.00 7.09 9.9M
2025-08-21 7.10 7.14 7.05 7.12 7.7M
2025-08-20 7.10 7.12 7.00 7.11 10.0M
2025-08-19 7.06 7.14 7.04 7.10 9.6M
2025-08-18 6.96 7.09 6.96 7.06 7.8M
2025-08-15 6.84 7.01 6.84 6.95 7.1M
2025-08-14 7.10 7.10 6.84 6.85 9.1M
2025-08-13 7.07 7.10 6.98 7.07 7.9M
2025-08-12 7.14 7.14 7.01 7.05 6.8M
2025-08-11 7.03 7.11 6.95 7.10 9.7M
2025-08-08 7.00 7.03 6.94 6.99 6.4M
2025-08-07 6.99 7.01 6.90 6.99 7.6M
2025-08-06 6.89 6.96 6.86 6.96 7.6M
2025-08-05 6.85 6.96 6.83 6.91 6.4M
2025-08-04 6.71 6.85 6.70 6.82 5.6M
2025-08-01 6.78 6.80 6.70 6.77 5.5M
2025-07-31 6.87 6.89 6.73 6.75 6.2M
2025-07-30 6.92 6.92 6.80 6.84 6.3M
2025-07-29 6.93 6.95 6.77 6.93 9.1M
2025-07-28 6.92 6.95 6.89 6.93 6.0M
2025-07-25 6.92 6.94 6.87 6.93 6.1M
2025-07-24 6.90 6.94 6.85 6.92 6.8M
2025-07-23 6.94 7.05 6.86 6.88 10.2M
2025-07-22 7.07 7.09 6.87 6.98 9.1M
2025-07-21 6.85 6.97 6.84 6.96 10.0M
2025-07-18 6.87 6.90 6.78 6.86 6.8M
2025-07-17 6.90 6.90 6.81 6.85 6.4M
2025-07-16 6.82 6.99 6.79 6.90 6.7M
2025-07-15 6.86 6.90 6.69 6.80 7.2M
2025-07-14 6.87 6.90 6.82 6.88 5.7M
2025-07-11 7.00 7.00 6.85 6.89 12.2M
2025-07-10 6.92 7.37 6.91 7.04 17.3M
2025-07-09 6.87 7.10 6.82 6.94 10.3M
2025-07-08 6.85 6.89 6.76 6.88 7.5M
2025-07-07 6.67 6.88 6.67 6.87 8.4M
2025-07-04 6.79 6.79 6.68 6.69 6.3M
2025-07-03 6.80 6.83 6.72 6.79 6.0M
2025-07-02 6.87 6.93 6.72 6.78 10.7M
2025-07-01 7.05 7.21 6.86 6.87 18.3M
2025-06-30 6.64 7.22 6.63 7.04 27.4M
2025-06-27 6.59 6.65 6.57 6.64 5.9M
2025-06-26 6.64 6.64 6.54 6.57 6.1M
2025-06-25 6.59 6.63 6.50 6.61 5.4M
2025-06-24 6.45 6.60 6.45 6.59 6.8M
2025-06-23 6.25 6.47 6.22 6.45 6.2M
2025-06-20 6.35 6.46 6.32 6.32 4.7M
2025-06-19 6.56 6.57 6.35 6.37 7.8M
2025-06-18 6.57 6.62 6.52 6.57 4.1M
2025-06-17 6.66 6.70 6.55 6.59 5.5M
2025-06-16 6.53 6.69 6.51 6.66 5.0M
2025-06-13 6.71 6.72 6.52 6.56 6.7M
2025-06-12 6.76 6.77 6.67 6.71 6.5M
2025-06-11 6.82 6.88 6.77 6.80 5.7M
2025-06-10 6.93 6.93 6.63 6.80 10.2M
2025-06-09 6.89 6.93 6.86 6.93 8.6M
2025-06-06 6.96 6.99 6.85 6.90 8.8M
2025-06-05 6.89 7.15 6.89 7.02 11.1M
2025-06-04 6.88 6.97 6.83 6.86 5.5M
2025-06-03 6.85 6.97 6.81 6.83 6.3M
2025-05-30 7.04 7.09 6.85 6.92 7.8M
2025-05-29 6.91 7.10 6.89 7.04 7.6M
2025-05-28 7.09 7.19 6.88 6.90 9.2M
2025-05-27 7.14 7.19 7.08 7.12 4.9M
2025-05-26 7.03 7.23 7.03 7.16 5.6M
2025-05-23 7.28 7.36 7.06 7.07 9.6M
2025-05-22 7.37 7.47 7.30 7.32 9.0M
2025-05-21 7.60 7.69 7.39 7.40 12.4M
2025-05-20 7.33 7.72 7.27 7.65 18.6M
2025-05-19 7.16 7.33 7.06 7.28 10.0M
2025-05-16 7.03 7.15 7.03 7.13 5.0M
2025-05-15 7.27 7.27 7.02 7.08 8.8M
2025-05-14 7.20 7.35 7.17 7.32 10.3M
2025-05-13 7.27 7.31 7.08 7.24 9.1M
2025-05-12 7.20 7.31 7.16 7.20 9.1M
2025-05-09 7.37 7.37 7.07 7.20 12.5M
2025-05-08 7.34 7.52 7.25 7.39 13.7M
2025-05-07 7.42 7.51 7.27 7.39 25.0M
2025-05-06 6.81 8.15 6.81 7.61 32.4M
2025-04-30 6.96 7.09 6.76 6.79 18.0M
2025-04-29 7.11 7.87 6.83 6.88 35.0M
2025-04-14 8.00 8.57 7.89 8.52 23.3M
2025-04-11 7.28 7.94 7.21 7.79 16.4M
2025-04-10 7.30 7.65 7.25 7.30 14.1M
2025-04-09 6.34 7.34 5.89 7.18 18.2M
2025-04-08 6.80 6.95 6.36 6.53 13.8M
2025-04-07 7.89 8.06 6.66 6.66 20.8M
2025-04-03 8.23 8.46 8.20 8.32 11.9M
2025-04-02 8.01 8.47 7.88 8.40 18.9M
2025-04-01 7.92 8.01 7.81 8.01 7.3M
2025-03-31 8.23 8.24 7.84 7.86 12.5M
2025-03-28 8.26 8.32 8.05 8.12 12.7M
2025-03-27 8.02 8.33 7.88 8.30 17.4M
2025-03-26 7.93 8.12 7.82 8.06 10.6M
2025-03-25 7.83 8.25 7.79 7.94 13.6M
2025-03-24 8.27 8.32 7.67 7.89 16.6M
2025-03-21 8.19 8.39 8.02 8.20 20.3M
2025-03-20 8.00 8.20 7.97 8.09 13.5M
2025-03-19 7.81 8.30 7.73 8.08 20.6M
2025-03-18 7.79 7.92 7.69 7.80 11.2M
2025-03-17 7.71 7.92 7.70 7.78 10.8M
2025-03-14 7.69 7.81 7.48 7.71 11.7M
2025-03-13 7.85 7.89 7.59 7.71 11.9M
2025-03-12 7.90 7.92 7.66 7.80 21.3M
2025-03-11 7.18 7.93 7.18 7.85 32.5M
2025-03-10 7.17 7.67 7.11 7.32 20.4M
2025-03-07 7.28 7.32 7.09 7.10 8.0M
2025-03-06 7.21 7.30 7.19 7.22 6.8M
2025-03-05 7.24 7.26 7.07 7.19 5.6M
2025-03-04 7.03 7.27 7.03 7.26 6.3M
2025-03-03 7.11 7.30 7.03 7.11 7.1M
2025-02-28 7.36 7.37 7.06 7.11 8.2M
2025-02-27 7.43 7.45 7.20 7.37 7.9M
2025-02-26 7.54 7.59 7.37 7.43 8.5M
2025-02-25 7.44 7.59 7.40 7.47 7.8M
2025-02-24 7.48 7.68 7.38 7.53 10.7M
2025-02-21 7.52 7.56 7.39 7.52 9.5M
2025-02-20 7.52 7.64 7.43 7.55 8.4M
2025-02-19 7.16 7.53 7.13 7.49 9.1M
2025-02-18 7.45 7.53 7.13 7.20 8.0M
2025-02-17 7.40 7.49 7.30 7.40 7.0M
2025-02-14 7.46 7.49 7.30 7.37 8.4M
2025-02-13 7.63 7.64 7.44 7.46 8.8M
2025-02-12 7.43 7.69 7.36 7.64 12.0M
2025-02-11 7.55 7.55 7.35 7.42 7.1M
2025-02-10 7.28 7.59 7.23 7.54 13.4M
2025-02-07 7.14 7.40 7.11 7.23 13.8M
2025-02-06 7.23 7.26 6.97 7.17 14.6M
2025-02-05 6.85 7.28 6.84 7.26 15.3M
2025-01-27 6.83 6.95 6.78 6.84 7.1M
2025-01-24 6.70 6.87 6.59 6.83 8.1M
2025-01-23 6.88 6.90 6.62 6.76 10.5M
2025-01-22 6.79 6.97 6.67 6.81 10.7M
2025-01-21 6.89 6.99 6.69 6.79 6.0M
2025-01-20 6.83 6.99 6.69 6.85 8.2M
2025-01-17 6.72 6.79 6.55 6.72 8.7M
2025-01-16 6.66 6.82 6.55 6.63 7.3M
2025-01-15 6.72 6.76 6.51 6.60 8.9M
2025-01-14 6.30 6.74 6.29 6.72 10.3M
2025-01-13 6.21 6.35 6.08 6.27 9.6M
2025-01-10 6.75 6.87 6.38 6.38 10.6M
2025-01-09 7.13 7.25 6.75 6.79 13.9M
2025-01-08 6.99 7.04 6.64 6.94 12.0M
2025-01-07 6.75 7.15 6.67 7.03 15.8M
2025-01-06 6.27 6.99 5.88 6.72 19.0M
2025-01-03 6.75 6.81 6.25 6.30 10.5M
2025-01-02 6.92 6.98 6.62 6.71 8.7M