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
2022-12-30 34.88 35.50 34.51 34.57 0.8M
2022-12-29 34.93 35.53 34.82 34.85 0.7M
2022-12-28 35.88 35.88 34.86 35.02 0.8M
2022-12-27 35.98 36.25 35.36 35.82 0.6M
2022-12-26 35.23 36.16 34.94 35.86 1.0M
2022-12-23 34.61 35.66 33.07 35.24 2.1M
2022-12-22 36.93 36.93 34.73 35.00 2.2M
2022-12-21 37.86 37.86 36.51 36.75 0.9M
2022-12-20 37.46 38.08 37.34 37.99 0.7M
2022-12-19 38.57 38.93 37.26 37.85 1.0M
2022-12-16 40.00 40.00 37.96 38.96 1.7M
2022-12-15 38.49 40.14 38.14 39.83 2.1M
2022-12-14 38.09 38.65 37.93 38.35 0.6M
2022-12-13 39.14 39.35 37.78 38.39 1.1M
2022-12-12 38.07 39.42 37.81 39.14 1.2M
2022-12-09 37.88 38.77 37.71 38.70 0.9M
2022-12-08 38.05 38.49 37.81 38.09 0.6M
2022-12-07 38.21 38.59 37.81 38.20 1.0M
2022-12-06 38.59 38.87 37.71 38.49 1.4M
2022-12-05 39.21 39.22 38.24 38.59 1.3M
2022-12-02 39.14 39.90 38.59 38.89 1.4M
2022-12-01 39.27 39.57 38.33 38.85 1.2M
2022-11-30 39.76 39.76 38.17 38.73 2.2M
2022-11-29 39.50 40.06 38.77 39.49 1.7M
2022-11-28 39.30 39.77 38.21 39.24 2.2M
2022-11-25 41.22 42.14 39.43 39.81 2.4M
2022-11-24 37.94 42.57 37.94 41.32 4.5M
2022-11-23 37.44 38.08 36.20 37.92 1.9M
2022-11-22 38.90 39.14 37.34 37.44 1.2M
2022-11-21 37.96 39.06 37.19 38.91 1.7M
2022-11-18 39.30 39.71 38.31 38.49 1.9M
2022-11-17 39.97 39.99 38.50 39.30 1.7M
2022-11-16 41.15 41.21 39.57 40.00 1.4M
2022-11-15 38.31 41.07 37.89 40.71 2.7M
2022-11-14 39.43 40.43 38.21 38.68 1.8M
2022-11-11 39.71 40.36 38.27 39.29 2.0M
2022-11-10 40.71 40.71 38.67 39.00 1.6M
2022-11-09 39.42 40.49 39.04 40.14 1.3M
2022-11-08 40.34 40.43 38.93 39.71 1.6M
2022-11-07 40.34 40.90 39.36 40.34 1.6M
2022-11-04 39.56 40.30 38.82 40.15 1.9M
2022-11-03 38.83 39.27 38.22 39.05 1.3M
2022-11-02 38.21 39.21 37.29 38.58 2.0M
2022-11-01 36.87 38.16 36.21 37.50 2.0M
2022-10-31 37.84 38.99 36.12 36.44 3.4M
2022-10-28 41.09 41.09 37.55 37.86 2.9M
2022-10-27 42.08 43.02 40.58 41.35 1.7M
2022-10-26 41.14 42.49 40.56 41.79 1.6M
2022-10-25 39.69 41.14 38.93 40.71 2.1M
2022-10-24 41.07 41.47 39.29 40.21 2.1M
2022-10-21 41.99 42.24 40.40 41.12 2.2M
2022-10-20 42.19 42.41 41.14 41.64 1.4M
2022-10-19 42.58 43.27 41.57 42.43 1.2M
2022-10-18 42.86 43.21 42.08 42.38 1.0M
2022-10-17 42.14 43.13 41.86 42.38 1.1M
2022-10-14 42.33 43.57 41.44 42.50 1.3M
2022-10-13 41.29 43.28 40.49 42.16 1.4M
2022-10-12 38.47 41.29 37.76 41.24 1.3M
2022-10-11 39.27 39.71 38.23 38.64 1.3M
2022-10-10 41.57 41.92 38.14 39.43 1.5M
2022-09-30 44.05 44.06 40.18 41.43 2.4M
2022-09-29 43.64 44.06 42.91 44.06 1.2M
2022-09-28 44.25 44.29 42.89 43.61 1.1M
2022-09-27 44.28 44.29 42.96 43.91 0.9M
2022-09-26 43.94 44.47 42.86 43.91 0.9M
2022-09-23 45.21 45.68 41.91 44.20 2.1M
2022-09-22 43.79 45.40 43.21 44.91 1.4M
2022-09-21 44.29 45.11 43.57 43.77 1.1M
2022-09-20 43.36 45.14 43.14 44.99 1.5M
2022-09-19 43.21 44.49 42.36 43.36 1.4M
2022-09-16 43.56 44.58 42.84 43.01 0.9M
2022-09-15 46.26 46.36 43.31 43.56 2.0M
2022-09-14 46.77 47.29 45.59 45.80 1.2M
2022-09-13 47.14 47.49 45.21 47.14 1.6M
2022-09-09 47.31 47.50 46.11 46.79 1.2M
2022-09-08 47.64 48.19 46.54 47.57 1.0M
2022-09-07 47.85 48.71 47.13 47.77 1.4M
2022-09-06 46.71 48.21 45.26 47.50 1.8M
2022-09-05 46.59 48.96 45.86 47.00 1.4M
2022-09-02 45.43 47.58 45.43 47.14 1.9M
2022-09-01 46.07 48.00 44.64 46.07 2.1M
2022-08-31 50.87 50.87 45.02 46.09 3.4M
2022-08-30 50.79 51.64 49.14 50.97 1.9M
2022-08-29 49.29 51.43 47.77 50.79 2.6M
2022-08-26 49.50 50.49 47.36 49.70 2.1M
2022-08-25 49.12 49.93 47.61 49.13 1.3M
2022-08-24 51.01 51.57 48.09 49.14 2.0M
2022-08-23 50.16 53.04 49.15 51.69 2.0M
2022-08-22 49.25 50.64 47.30 50.28 3.0M
2022-08-19 55.05 55.84 49.04 50.21 4.1M
2022-08-18 50.51 54.21 50.00 53.71 3.0M
2022-08-17 52.34 52.34 50.47 50.99 1.3M
2022-08-16 50.36 53.44 50.22 52.11 1.6M
2022-08-15 50.34 51.98 49.74 51.65 1.3M
2022-08-12 50.68 50.91 49.79 50.36 1.0M
2022-08-11 52.75 52.85 50.19 50.68 1.8M
2022-08-10 52.86 52.86 51.44 52.37 1.3M
2022-08-09 51.27 53.70 50.81 52.72 1.8M
2022-08-08 50.68 51.76 48.68 51.61 1.8M
2022-08-05 50.00 51.64 48.36 49.86 2.0M
2022-08-04 48.94 49.98 47.77 49.85 1.9M
2022-08-03 50.79 52.41 48.06 49.12 2.7M
2022-08-02 50.68 51.96 49.20 50.62 1.9M
2022-08-01 52.65 53.00 50.17 51.71 2.7M
2022-07-29 52.54 53.83 51.79 52.49 2.4M
2022-07-28 51.60 53.56 51.43 51.79 1.9M
2022-07-27 48.57 51.64 48.57 51.58 2.7M
2022-07-26 49.26 50.21 48.43 49.00 1.5M
2022-07-25 48.90 50.21 47.93 49.37 2.5M
2022-07-22 46.54 49.59 46.45 48.77 2.3M
2022-07-21 47.15 49.91 47.15 47.41 3.1M
2022-07-20 47.17 48.33 45.71 47.14 2.1M
2022-07-19 45.51 48.21 44.81 47.17 2.7M
2022-07-18 46.28 47.06 44.25 45.08 2.4M
2022-07-15 44.63 47.99 43.94 46.56 3.1M
2022-07-14 44.49 45.07 43.57 44.50 1.6M
2022-07-13 42.96 44.71 40.93 44.46 2.3M
2022-07-12 44.89 45.21 42.63 42.86 1.5M
2022-07-11 46.08 46.22 43.76 44.89 2.9M
2022-07-08 43.99 46.79 43.99 46.07 3.3M
2022-07-07 42.08 44.26 41.36 43.99 2.4M
2022-07-06 42.06 43.21 41.29 42.42 1.5M
2022-07-05 42.69 42.79 41.24 42.03 1.4M
2022-07-04 41.34 42.38 39.86 42.25 2.1M
2022-07-01 42.00 42.14 40.79 40.94 1.6M
2022-06-30 39.65 42.50 39.65 41.99 3.3M
2022-06-29 42.14 42.25 39.49 39.49 3.0M
2022-06-28 42.60 42.86 41.36 42.28 1.8M
2022-06-27 43.53 43.53 41.86 42.71 1.6M
2022-06-24 43.61 43.75 42.50 43.18 1.7M
2022-06-23 40.79 43.81 40.71 43.57 2.6M
2022-06-22 41.20 41.95 40.77 40.94 1.7M
2022-06-21 42.57 43.20 40.79 41.61 2.0M
2022-06-20 41.59 45.00 41.42 42.57 3.8M
2022-06-17 41.18 41.86 40.43 41.21 1.9M
2022-06-16 39.29 42.36 39.29 41.43 2.9M
2022-06-15 40.71 40.71 39.29 39.35 1.8M
2022-06-14 40.00 40.00 37.81 39.90 3.5M
2022-06-13 36.68 40.71 36.45 39.83 4.5M
2022-06-10 34.96 36.88 34.36 36.55 2.3M
2022-06-09 35.89 35.89 34.00 35.00 1.6M
2022-06-08 36.81 37.09 35.07 36.03 1.9M
2022-06-07 36.12 36.95 35.43 36.79 2.4M
2022-06-06 37.86 38.27 36.49 37.16 3.3M
2022-06-02 35.71 36.89 35.00 36.67 2.6M
2022-06-01 35.68 36.37 35.07 35.81 1.7M
2022-05-31 34.74 36.06 33.93 35.50 3.1M
2022-05-30 32.62 35.00 32.08 34.36 2.3M
2022-05-27 33.28 33.43 32.14 32.62 1.4M
2022-05-26 32.81 33.40 31.84 32.89 1.1M
2022-05-25 32.69 33.23 32.00 32.81 1.7M
2022-05-24 33.91 34.05 32.59 32.89 2.0M
2022-05-23 33.57 33.96 33.21 33.91 1.5M
2022-05-20 35.08 35.50 33.21 33.57 2.4M
2022-05-19 33.36 35.43 33.36 35.08 2.1M
2022-05-18 34.24 34.64 33.36 34.14 2.2M
2022-05-17 33.71 35.41 33.34 34.11 2.8M
2022-05-16 33.22 33.99 32.65 33.76 1.8M
2022-05-13 31.89 33.49 31.51 33.19 2.8M
2022-05-12 30.59 31.82 30.59 31.44 1.5M
2022-05-11 30.50 32.06 29.72 30.75 2.9M
2022-05-10 28.57 30.41 28.34 30.06 1.7M
2022-05-09 28.80 29.32 28.21 28.89 1.8M
2022-05-06 28.37 29.09 28.21 28.76 1.5M
2022-05-05 27.39 29.77 27.01 29.27 3.7M
2022-04-29 27.71 27.92 25.97 27.39 3.7M
2022-04-28 25.62 27.90 24.64 27.11 4.9M
2022-04-27 23.57 26.41 22.57 25.76 3.4M
2022-04-26 23.06 26.06 23.06 24.29 3.9M
2022-04-25 26.18 26.18 22.90 22.90 2.3M
2022-04-22 26.30 26.84 26.04 26.36 1.8M
2022-04-21 27.99 28.36 26.59 26.84 2.7M
2022-04-20 27.86 28.82 27.50 27.93 2.8M
2022-04-19 30.20 31.13 28.58 28.68 2.6M
2022-04-18 28.54 29.81 27.89 29.36 1.9M
2022-04-15 29.36 29.54 27.93 28.30 3.0M
2022-04-14 31.24 31.24 28.44 30.48 3.1M
2022-04-13 29.93 30.00 28.41 29.23 1.8M
2022-04-12 29.21 30.34 28.36 29.93 2.1M
2022-04-11 30.34 30.34 28.09 28.91 2.7M
2022-04-08 30.56 31.01 29.86 30.30 1.2M
2022-04-07 30.97 31.43 30.03 30.56 2.5M
2022-04-06 32.35 32.35 30.56 31.01 3.2M
2022-04-01 32.46 33.32 31.73 32.39 1.4M
2022-03-31 33.43 34.00 31.90 32.55 2.3M
2022-03-30 33.64 34.59 33.21 34.04 1.3M
2022-03-29 33.01 34.01 32.71 33.04 1.7M
2022-03-28 33.28 34.11 32.39 33.04 1.6M
2022-03-25 35.21 36.07 33.75 33.79 2.0M
2022-03-24 34.86 35.71 33.69 35.21 2.6M
2022-03-23 34.54 36.21 33.86 35.61 2.8M
2022-03-22 35.04 35.41 34.14 34.57 2.3M
2022-03-21 32.36 36.04 32.36 35.07 4.0M
2022-03-18 32.95 32.95 31.75 32.08 1.9M
2022-03-17 32.12 33.69 31.87 32.95 3.6M
2022-03-16 30.65 31.48 29.70 31.43 2.8M
2022-03-15 31.87 32.75 30.56 30.56 2.7M
2022-03-14 32.14 32.82 31.07 31.59 2.3M
2022-03-11 31.43 32.68 30.94 32.48 2.1M
2022-03-10 33.25 34.02 31.79 32.13 3.0M
2022-03-09 34.07 34.53 31.43 32.86 3.1M
2022-03-08 37.12 37.12 33.47 33.83 3.3M
2022-03-07 38.34 38.54 35.96 36.43 2.4M
2022-03-04 38.26 39.50 37.86 38.34 2.5M
2022-03-03 39.59 39.91 38.15 38.29 1.3M
2022-03-02 54.00 55.55 54.00 54.93 1.0M
2022-03-01 54.46 56.52 53.76 54.80 1.4M
2022-02-28 53.64 55.96 52.50 54.46 2.0M
2022-02-25 53.80 54.95 52.81 53.23 1.2M
2022-02-24 54.19 55.98 51.30 52.90 2.6M
2022-02-23 50.44 54.85 49.98 54.20 2.6M
2022-02-22 51.09 51.30 48.41 50.24 2.4M
2022-02-21 52.12 52.62 50.80 51.59 1.4M
2022-02-18 52.10 53.79 50.68 51.93 2.4M
2022-02-17 53.86 55.20 52.80 53.47 2.3M
2022-02-16 53.93 56.40 52.77 53.00 3.7M
2022-02-15 51.83 53.53 51.60 52.30 1.6M
2022-02-14 54.60 55.30 51.85 52.30 3.1M
2022-02-11 56.17 56.99 54.31 54.88 2.3M
2022-02-10 59.22 59.82 53.61 56.56 4.2M
2022-02-09 58.18 60.00 56.30 59.31 2.5M
2022-02-08 58.63 60.33 57.30 58.69 2.1M
2022-02-07 63.12 63.34 58.01 58.71 2.5M
2022-01-28 61.15 62.09 58.00 59.69 2.7M
2022-01-27 63.23 63.99 60.51 62.09 2.9M
2022-01-26 65.30 67.20 62.58 63.38 3.8M
2022-01-25 72.48 72.74 66.40 66.66 4.6M
2022-01-24 70.90 73.25 69.37 71.88 3.8M
2022-01-21 72.05 73.80 68.85 69.38 3.9M
2022-01-20 79.10 79.22 70.22 70.22 5.6M
2022-01-19 80.87 84.92 75.18 79.22 7.7M
2022-01-18 80.00 85.49 78.00 80.10 6.6M
2022-01-17 74.80 79.98 70.00 79.98 5.7M
2022-01-14 60.25 66.68 59.80 66.65 5.8M
2022-01-13 63.55 63.98 59.60 60.15 2.7M
2022-01-12 61.71 64.20 60.53 63.30 3.7M
2022-01-11 61.52 65.08 61.08 62.01 2.9M
2022-01-10 56.60 62.99 56.24 62.81 3.3M
2022-01-07 61.46 62.18 57.53 57.82 2.5M
2022-01-06 59.90 61.96 58.80 61.46 1.6M
2022-01-05 63.13 64.04 58.80 59.86 2.9M
2022-01-04 65.00 67.50 62.08 63.30 2.9M