瀚川智能

688022
🏛️ 中国 →
15.89
最后更新: 2025-09-30
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
2021-12-31 63.12 67.33 61.75 65.08 2.7M
2021-12-30 60.14 63.84 59.65 63.12 3.0M
2021-12-29 63.82 64.00 59.26 60.05 2.8M
2021-12-28 64.18 64.20 60.48 62.53 2.5M
2021-12-27 58.20 63.70 57.81 62.30 4.1M
2021-12-24 61.00 62.49 57.69 58.20 3.9M
2021-12-23 62.53 65.23 60.68 61.86 4.0M
2021-12-22 62.42 63.63 60.45 63.50 3.2M
2021-12-21 61.11 62.67 60.49 62.35 2.0M
2021-12-20 63.88 65.85 60.18 60.62 3.0M
2021-12-17 63.33 64.77 60.31 64.06 3.3M
2021-12-16 64.14 64.99 61.63 63.33 2.5M
2021-12-15 61.67 65.87 61.19 63.54 3.5M
2021-12-14 57.99 63.66 57.63 61.93 4.3M
2021-12-13 60.98 61.30 56.30 57.90 4.7M
2021-12-10 65.00 66.66 58.64 60.98 5.8M
2021-12-09 57.02 60.93 56.50 60.50 3.4M
2021-12-08 56.11 58.49 54.41 57.63 4.6M
2021-12-07 62.89 62.89 50.58 56.20 8.8M
2021-12-06 68.80 68.88 59.29 62.30 7.5M
2021-12-03 61.51 70.68 61.20 68.83 4.3M
2021-12-02 59.95 62.66 59.09 62.26 5.3M
2021-12-01 68.55 69.78 57.06 60.88 8.7M
2021-11-30 69.58 72.49 66.57 68.55 3.3M
2021-11-29 65.29 71.38 64.80 68.50 3.8M
2021-11-26 63.00 68.38 61.68 65.15 4.5M
2021-11-25 60.93 65.96 60.05 62.66 4.5M
2021-11-24 61.75 62.86 60.00 60.92 2.7M
2021-11-23 61.06 64.98 59.79 61.71 4.9M
2021-11-22 60.88 61.88 56.91 59.28 6.4M
2021-11-19 57.40 61.78 57.33 60.18 5.5M
2021-11-18 59.59 62.00 56.50 57.40 7.6M
2021-11-17 59.31 62.88 59.00 61.47 5.4M
2021-11-16 52.88 61.38 51.48 59.31 9.1M
2021-11-15 53.88 55.77 50.35 52.80 10.0M
2021-11-12 42.80 50.76 42.43 50.76 9.8M
2021-11-11 42.97 45.40 42.10 42.30 7.2M
2021-11-10 42.07 43.88 40.25 42.80 11.4M
2021-11-09 34.56 41.46 34.56 41.46 13.1M
2021-11-08 33.30 34.75 33.30 34.55 3.4M
2021-11-05 31.58 35.19 31.23 33.18 4.5M
2021-11-04 29.66 31.30 29.56 31.26 2.6M
2021-11-03 28.90 29.80 28.66 29.58 1.3M
2021-11-02 29.50 29.75 28.50 28.96 1.2M
2021-11-01 28.68 29.65 28.13 29.28 1.9M
2021-10-29 27.88 28.45 27.60 28.36 1.0M
2021-10-28 28.00 28.09 27.05 27.56 0.8M
2021-10-27 28.99 28.99 27.50 27.80 1.0M
2021-10-26 29.24 29.29 28.51 28.69 0.9M
2021-10-25 28.80 29.29 28.31 29.17 1.1M
2021-10-22 29.20 29.20 28.49 28.49 1.1M
2021-10-21 29.40 29.98 28.63 29.25 1.9M
2021-10-20 31.17 31.17 28.71 29.58 4.2M
2021-10-19 31.60 31.61 30.52 30.95 1.4M
2021-10-18 31.94 32.02 31.26 31.42 0.8M
2021-10-15 31.27 32.17 30.87 31.82 1.4M
2021-10-14 30.87 31.38 30.38 31.20 0.8M
2021-10-13 30.40 30.97 30.06 30.72 0.7M
2021-10-12 31.23 31.55 29.85 30.30 1.2M
2021-10-11 31.90 31.96 31.20 31.39 0.9M
2021-10-08 34.21 35.00 31.02 31.60 3.4M
2021-09-30 33.29 34.45 33.06 34.18 1.4M
2021-09-29 34.74 35.49 32.80 32.85 2.1M
2021-09-28 34.91 35.60 34.42 34.75 1.5M
2021-09-27 38.28 38.68 34.74 34.85 4.7M
2021-09-24 38.80 41.35 38.80 39.10 7.4M
2021-09-23 39.00 40.45 38.31 38.53 2.5M
2021-09-22 38.00 40.20 37.75 38.54 3.0M
2021-09-17 37.29 38.56 36.51 38.56 3.1M
2021-09-16 38.66 40.30 37.20 37.51 5.9M
2021-09-15 36.68 39.20 36.02 38.90 3.3M
2021-09-14 37.05 37.58 36.33 36.68 1.4M
2021-09-13 37.39 37.39 36.19 36.60 1.6M
2021-09-10 38.22 38.33 37.01 37.05 2.6M
2021-09-09 38.50 39.17 37.89 38.10 1.7M
2021-09-08 38.87 40.07 38.18 38.85 2.3M
2021-09-07 39.73 40.08 38.60 39.07 2.5M
2021-09-06 40.23 40.78 39.20 39.71 1.9M
2021-09-03 42.04 42.59 38.52 39.24 3.5M
2021-09-02 43.67 43.67 40.12 41.80 4.0M
2021-09-01 42.88 45.00 41.02 41.70 6.8M
2021-08-31 37.70 41.40 37.70 40.62 6.1M
2021-08-30 37.88 39.29 36.95 37.50 2.5M
2021-08-27 37.35 38.18 35.12 37.78 4.3M
2021-08-26 40.98 40.98 36.80 37.72 7.3M
2021-08-25 41.00 44.20 41.00 42.38 5.5M
2021-08-24 39.77 42.58 38.83 41.30 3.7M
2021-08-23 36.66 39.96 36.23 39.88 2.5M
2021-08-20 37.34 37.50 35.88 36.52 1.3M
2021-08-19 37.32 38.20 36.66 37.51 1.1M
2021-08-18 38.35 38.35 37.30 37.65 1.3M
2021-08-17 41.34 41.51 37.87 38.00 3.3M
2021-08-16 42.77 43.26 41.18 41.58 2.7M
2021-08-13 40.40 45.80 40.40 42.80 6.1M
2021-08-12 39.44 40.78 39.09 39.69 1.9M
2021-08-11 41.57 41.69 39.00 39.44 2.0M
2021-08-10 39.29 42.21 39.14 41.88 3.5M
2021-08-09 40.08 40.88 39.04 39.46 1.3M
2021-08-06 39.79 40.44 38.80 39.71 1.5M
2021-08-05 40.30 40.67 38.66 39.79 1.8M
2021-08-04 38.06 40.58 37.78 40.26 2.8M
2021-08-03 39.18 40.62 38.15 38.15 2.1M
2021-08-02 37.51 39.16 37.51 38.82 1.3M
2021-07-30 37.60 39.54 37.12 37.45 2.2M
2021-07-29 35.53 37.98 35.48 37.57 1.9M
2021-07-28 36.31 36.80 34.74 35.22 2.4M
2021-07-27 37.72 38.88 36.23 36.31 1.7M
2021-07-26 38.05 39.36 37.20 37.50 1.7M
2021-07-23 39.97 40.49 37.42 38.05 1.7M
2021-07-22 39.46 40.50 38.50 39.97 2.4M
2021-07-21 36.88 39.55 36.88 39.39 2.2M
2021-07-20 38.81 38.94 36.20 36.65 2.9M
2021-07-19 39.83 39.92 38.47 38.80 1.5M
2021-07-16 40.51 41.40 39.20 39.75 2.1M
2021-07-15 42.97 42.99 39.50 40.70 2.0M
2021-07-14 44.61 44.76 41.80 42.25 2.9M
2021-07-13 44.60 44.67 42.89 44.07 2.6M
2021-07-12 42.36 45.95 42.32 45.00 6.2M
2021-07-09 39.19 44.44 38.01 41.91 6.9M
2021-07-08 37.30 40.29 37.30 39.05 3.1M
2021-07-07 35.82 37.60 35.26 37.30 1.9M
2021-07-06 38.00 38.77 35.58 36.10 2.6M
2021-07-05 37.60 39.28 37.28 37.90 2.1M
2021-07-02 38.27 39.51 38.00 38.21 1.5M
2021-07-01 41.45 41.59 38.18 38.18 2.3M
2021-06-30 41.64 41.64 39.01 40.29 3.4M
2021-06-29 40.82 42.48 38.88 41.64 4.5M
2021-06-28 36.38 41.00 36.38 38.88 3.0M
2021-06-25 37.87 39.10 36.00 36.37 2.6M
2021-06-24 41.55 41.85 37.60 37.87 3.4M
2021-06-23 37.14 42.98 36.40 39.36 5.8M
2021-06-22 38.00 38.58 36.56 36.81 1.5M
2021-06-21 35.50 38.27 35.35 38.00 2.3M
2021-06-18 36.76 39.48 36.01 36.02 2.5M
2021-06-17 37.48 37.48 35.66 36.43 2.4M
2021-06-16 39.42 40.52 36.60 37.08 4.9M
2021-06-15 34.95 41.52 34.31 40.02 6.4M
2021-06-11 35.91 36.81 34.40 34.60 1.6M
2021-06-10 35.29 36.65 34.81 35.88 1.7M
2021-06-09 35.35 35.75 34.12 35.13 1.3M
2021-06-08 34.63 35.94 34.50 35.14 2.0M
2021-06-07 34.34 35.50 33.45 35.14 3.8M
2021-06-04 31.78 34.55 31.02 34.13 3.9M
2021-06-03 31.82 33.34 31.60 31.70 2.8M
2021-06-02 31.08 31.60 30.43 30.73 1.2M
2021-06-01 31.50 31.95 30.71 31.04 1.1M
2021-05-31 30.90 31.79 30.66 31.44 1.0M
2021-05-28 30.78 31.33 30.50 30.65 1.1M
2021-05-27 30.93 31.49 30.72 30.78 0.8M
2021-05-26 31.36 31.78 30.90 30.93 0.8M
2021-05-25 30.51 31.62 29.98 31.04 1.3M
2021-05-24 30.99 31.68 30.51 30.62 1.2M
2021-05-21 31.75 31.75 30.30 30.49 1.2M
2021-05-20 30.26 31.60 30.26 31.37 1.5M
2021-05-19 29.89 31.20 29.08 30.53 2.0M
2021-05-18 29.35 29.63 29.01 29.40 1.0M
2021-05-17 28.29 30.17 28.10 29.42 2.2M
2021-05-14 27.85 28.41 27.27 28.26 0.9M
2021-05-13 27.62 28.49 27.50 27.82 0.8M
2021-05-12 26.39 28.10 26.06 27.82 1.3M
2021-05-11 26.29 26.76 25.77 26.40 0.6M
2021-05-10 26.52 26.84 26.00 26.05 0.6M
2021-05-07 26.83 27.58 26.42 26.50 0.5M
2021-05-06 26.28 26.95 26.28 26.64 0.4M
2021-04-30 27.18 27.90 26.30 26.57 0.9M
2021-04-29 27.16 28.19 27.01 27.26 0.8M
2021-04-28 27.70 27.70 27.03 27.16 0.6M
2021-04-27 27.96 27.98 27.17 27.37 0.9M
2021-04-26 28.42 29.08 27.94 28.05 1.1M
2021-04-23 29.18 29.18 28.42 28.42 1.2M
2021-04-22 29.11 30.66 29.03 29.30 2.5M
2021-04-21 29.10 29.60 28.51 28.52 3.1M
2021-04-20 35.60 35.60 30.42 30.50 5.3M
2021-04-19 28.99 32.40 28.99 32.40 3.0M
2021-04-16 26.29 27.44 25.26 27.00 0.7M
2021-04-15 26.12 26.19 25.82 26.11 0.2M
2021-04-14 25.96 26.12 25.61 26.09 0.3M
2021-04-13 26.40 26.40 25.87 25.97 0.4M
2021-04-12 27.18 27.18 25.98 26.45 0.5M
2021-04-09 27.17 27.17 26.75 27.02 0.2M
2021-04-08 27.17 27.24 26.86 27.10 0.4M
2021-04-07 27.38 27.44 26.95 27.30 0.3M
2021-04-06 28.00 28.00 27.29 27.55 0.5M
2021-04-02 27.51 27.59 26.74 27.39 0.4M
2021-04-01 27.10 27.48 26.87 27.38 0.3M
2021-03-31 27.10 27.31 26.65 27.30 0.2M
2021-03-30 27.52 27.62 26.83 27.02 0.6M
2021-03-29 27.67 27.99 27.42 27.80 0.4M
2021-03-26 28.13 28.13 27.38 27.53 0.4M
2021-03-25 27.83 28.00 27.44 27.51 0.3M
2021-03-24 28.15 28.32 27.78 27.98 0.4M
2021-03-23 28.86 28.86 28.10 28.15 0.3M
2021-03-22 28.33 28.71 28.19 28.65 0.4M
2021-03-19 28.02 28.31 27.88 28.18 0.3M
2021-03-18 28.45 28.64 27.89 28.13 0.6M
2021-03-17 28.64 28.78 28.05 28.45 0.4M
2021-03-16 27.18 28.57 27.01 28.37 0.7M
2021-03-15 26.92 27.43 26.84 27.01 0.3M
2021-03-12 27.24 27.46 26.78 27.10 0.4M
2021-03-11 25.96 27.68 25.64 27.35 0.9M
2021-03-10 27.20 27.20 25.96 26.01 0.7M
2021-03-09 28.46 28.46 26.69 27.15 0.7M
2021-03-08 28.88 29.29 28.05 28.09 0.6M
2021-03-05 28.64 28.95 28.47 28.88 0.4M
2021-03-04 29.10 29.47 28.64 28.64 0.5M
2021-03-03 29.30 29.47 28.50 29.18 0.5M
2021-03-02 29.50 29.55 28.82 29.30 0.6M
2021-03-01 28.56 29.39 28.48 29.20 0.9M
2021-02-26 28.30 29.10 27.80 28.60 0.8M
2021-02-25 28.90 29.14 28.33 28.36 0.5M
2021-02-24 28.60 29.80 28.60 28.62 0.9M
2021-02-23 28.60 29.00 28.01 28.16 0.8M
2021-02-22 27.35 29.28 27.33 28.45 1.4M
2021-02-19 26.50 27.40 26.14 27.28 0.6M
2021-02-18 26.11 26.79 26.00 26.53 0.7M
2021-02-10 26.10 26.65 25.78 25.85 0.6M
2021-02-09 25.48 26.35 25.48 25.81 0.5M
2021-02-08 26.01 26.36 25.15 25.70 0.6M
2021-02-05 26.43 27.15 25.00 26.00 1.5M
2021-02-04 27.38 27.57 26.25 26.43 0.8M
2021-02-03 28.02 28.02 27.18 27.56 0.7M
2021-02-02 28.05 28.50 27.90 28.26 0.4M
2021-02-01 28.22 28.60 27.65 28.23 0.6M
2021-01-29 28.69 28.85 28.10 28.20 0.6M
2021-01-28 28.67 29.53 28.38 28.69 0.7M
2021-01-27 28.85 29.30 28.35 28.63 0.6M
2021-01-26 28.80 29.48 28.60 28.80 0.5M
2021-01-25 29.78 29.83 28.80 28.91 0.7M
2021-01-22 30.76 30.81 29.51 29.83 1.4M
2021-01-21 29.54 31.92 29.03 31.18 1.8M
2021-01-20 30.16 30.16 29.29 29.60 0.8M
2021-01-19 29.71 30.98 29.71 30.15 1.0M
2021-01-18 30.80 30.80 29.50 29.73 1.0M
2021-01-15 30.28 31.31 30.00 30.20 1.2M
2021-01-14 28.00 30.69 27.86 29.95 1.6M
2021-01-13 28.42 28.68 27.73 28.02 1.0M
2021-01-12 28.27 28.85 28.00 28.65 0.9M
2021-01-11 29.00 29.26 28.11 28.27 1.2M
2021-01-08 28.83 29.66 28.24 28.74 1.2M
2021-01-07 30.20 30.56 28.67 28.82 2.3M
2021-01-06 32.94 32.96 30.61 30.80 2.0M
2021-01-05 33.80 33.99 32.49 32.53 1.7M
2021-01-04 33.32 34.72 32.88 33.90 2.0M