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
2023-12-29 21.50 22.00 21.45 21.94 2.0M
2023-12-28 20.35 21.68 20.21 21.55 4.6M
2023-12-27 20.59 20.72 20.25 20.33 2.1M
2023-12-26 20.81 20.85 20.28 20.46 2.4M
2023-12-25 21.17 21.41 20.63 20.86 2.8M
2023-12-22 21.38 21.50 21.02 21.21 3.2M
2023-12-21 21.40 22.01 21.11 21.30 3.8M
2023-12-20 21.73 22.35 21.50 21.58 2.6M
2023-12-19 21.49 21.97 21.49 21.70 2.1M
2023-12-18 22.36 22.36 21.50 21.54 3.0M
2023-12-15 22.31 22.58 22.11 22.28 1.9M
2023-12-14 22.97 23.10 22.22 22.22 2.8M
2023-12-13 22.21 23.21 21.78 22.97 5.2M
2023-12-12 22.59 22.86 22.16 22.18 2.5M
2023-12-11 22.20 22.82 21.68 22.65 3.4M
2023-12-08 22.37 22.82 22.25 22.40 2.3M
2023-12-07 22.79 23.12 22.13 22.32 2.9M
2023-12-06 23.00 23.66 22.80 22.85 2.2M
2023-12-05 23.96 23.96 22.95 22.95 2.5M
2023-12-04 24.20 24.20 23.75 23.96 2.2M
2023-12-01 24.25 24.34 23.56 24.02 2.6M
2023-11-30 24.83 24.98 23.70 24.19 3.7M
2023-11-29 24.58 25.67 24.49 24.83 5.2M
2023-11-28 23.88 25.15 23.64 24.48 4.2M
2023-11-27 23.40 23.96 23.27 23.61 2.7M
2023-11-24 24.24 24.24 23.23 23.39 3.1M
2023-11-23 23.91 24.32 23.78 24.24 2.4M
2023-11-22 24.80 25.00 23.87 23.90 4.0M
2023-11-21 25.05 26.01 25.00 25.11 4.7M
2023-11-20 24.89 25.25 24.50 25.11 4.0M
2023-11-17 24.43 25.44 24.10 25.00 5.5M
2023-11-16 25.39 25.39 24.40 24.53 6.6M
2023-11-15 25.74 26.30 25.02 25.60 10.8M
2023-11-14 23.48 25.59 23.48 25.22 10.3M
2023-11-13 23.59 23.70 23.35 23.49 2.3M
2023-11-10 23.67 23.87 23.37 23.42 2.0M
2023-11-09 23.58 23.96 23.34 23.47 2.6M
2023-11-08 23.73 23.88 23.38 23.61 2.7M
2023-11-07 23.58 23.86 23.05 23.73 3.2M
2023-11-06 23.15 23.57 22.94 23.48 3.9M
2023-11-03 22.16 23.25 22.15 22.90 5.0M
2023-11-02 22.88 22.88 21.88 21.92 4.6M
2023-11-01 22.51 22.94 22.29 22.53 4.8M
2023-10-31 23.65 23.65 21.80 22.35 9.1M
2023-10-30 24.85 24.98 24.21 24.21 4.7M
2023-10-27 24.22 25.04 24.01 24.85 2.2M
2023-10-26 24.27 24.66 23.61 24.51 1.5M
2023-10-25 24.38 24.84 24.34 24.38 1.6M
2023-10-24 24.10 24.60 23.90 24.31 1.7M
2023-10-23 24.97 25.44 23.86 23.99 2.2M
2023-10-20 25.11 25.64 24.88 24.97 1.7M
2023-10-19 25.30 25.84 25.12 25.12 1.8M
2023-10-18 25.99 25.99 25.33 25.40 1.7M
2023-10-17 26.19 26.22 25.89 26.00 1.4M
2023-10-16 26.89 26.89 25.88 26.01 2.1M
2023-10-13 26.83 27.10 26.30 26.78 2.3M
2023-10-12 26.88 27.08 26.51 26.81 1.8M
2023-10-11 26.88 27.06 26.38 26.71 2.8M
2023-10-10 26.50 27.00 26.28 26.63 2.9M
2023-10-09 28.05 28.05 26.27 26.45 5.6M
2023-09-28 28.00 28.54 27.80 28.07 2.2M
2023-09-27 27.90 28.24 27.59 27.82 2.2M
2023-09-26 28.01 28.39 27.82 27.82 2.1M
2023-09-25 29.10 29.20 28.03 28.12 1.6M
2023-09-22 28.57 29.20 28.18 29.14 1.4M
2023-09-21 28.72 29.00 28.21 28.45 1.5M
2023-09-20 29.93 29.93 28.60 28.63 1.9M
2023-09-19 30.71 30.84 29.48 29.83 2.1M
2023-09-18 30.94 31.50 30.46 30.71 1.0M
2023-09-15 30.69 31.09 30.01 30.77 1.1M
2023-09-14 30.69 30.70 29.97 30.44 1.0M
2023-09-13 31.88 31.96 30.30 30.69 2.4M
2023-09-12 32.65 32.94 31.90 32.13 1.3M
2023-09-11 32.97 32.97 31.95 32.26 1.8M
2023-09-08 32.13 32.80 31.91 32.60 1.1M
2023-09-07 33.10 33.10 31.88 32.30 1.4M
2023-09-06 32.00 33.15 31.90 32.98 1.2M
2023-09-05 32.49 32.95 32.10 32.17 1.1M
2023-09-04 32.60 32.76 31.51 32.55 1.4M
2023-09-01 32.90 32.96 32.32 32.34 1.0M
2023-08-31 32.68 32.83 32.24 32.70 1.2M
2023-08-30 32.28 33.00 31.69 32.88 2.6M
2023-08-29 30.20 32.19 30.09 31.99 2.2M
2023-08-28 31.81 31.90 30.11 30.43 1.6M
2023-08-25 30.69 30.98 29.83 30.30 1.9M
2023-08-24 30.69 31.00 30.01 30.99 1.1M
2023-08-23 31.39 31.39 30.55 30.70 0.9M
2023-08-22 31.31 31.31 30.34 31.21 1.3M
2023-08-21 32.35 32.64 30.82 31.44 1.2M
2023-08-18 33.00 33.40 32.26 32.35 1.2M
2023-08-17 31.63 32.70 31.10 32.70 1.4M
2023-08-16 31.91 32.00 31.43 31.64 0.7M
2023-08-15 31.98 32.08 31.20 31.98 1.1M
2023-08-14 32.25 32.25 31.01 31.98 1.2M
2023-08-11 32.44 32.50 31.81 32.30 0.9M
2023-08-10 31.75 32.47 31.65 32.40 0.9M
2023-08-09 32.75 32.75 31.68 31.94 0.6M
2023-08-08 32.46 32.65 31.99 32.40 1.1M
2023-08-07 33.55 33.88 32.22 32.45 1.6M
2023-08-04 32.83 33.54 32.53 33.34 1.7M
2023-08-03 32.80 33.00 32.26 32.82 1.0M
2023-08-02 32.29 33.56 32.28 32.96 2.5M
2023-08-01 33.82 34.60 32.00 32.19 3.8M
2023-07-31 30.92 32.83 30.63 32.57 3.1M
2023-07-28 30.26 30.99 30.00 30.99 1.2M
2023-07-27 30.47 31.01 30.21 30.43 0.9M
2023-07-26 31.00 31.17 30.31 30.64 1.2M
2023-07-25 30.19 31.20 30.19 31.00 1.1M
2023-07-24 30.48 30.48 29.78 30.30 1.1M
2023-07-21 30.47 30.60 30.00 30.56 1.2M
2023-07-20 30.93 31.25 30.30 30.30 1.0M
2023-07-19 31.41 31.66 30.73 31.25 1.2M
2023-07-18 30.93 31.67 30.64 31.48 1.6M
2023-07-17 30.73 31.14 30.14 31.14 1.5M
2023-07-14 31.52 31.55 30.60 30.79 2.1M
2023-07-13 32.03 32.03 31.25 31.69 1.3M
2023-07-12 32.70 32.89 31.00 31.41 1.6M
2023-07-11 31.77 32.62 31.36 32.42 1.7M
2023-07-10 32.52 32.88 31.49 31.54 1.9M
2023-07-07 33.51 33.82 32.16 32.36 2.2M
2023-07-06 33.90 34.19 33.22 33.50 2.1M
2023-07-05 35.17 35.17 33.89 34.17 2.7M
2023-07-04 33.90 35.58 33.71 35.18 4.5M
2023-07-03 36.48 36.91 34.15 34.30 4.3M
2023-06-30 35.73 37.91 35.55 36.13 6.4M
2023-06-29 33.99 35.86 32.51 35.47 3.4M
2023-06-28 33.13 33.64 32.28 33.12 1.1M
2023-06-27 33.17 33.50 32.58 33.29 0.7M
2023-06-26 33.37 34.15 32.92 33.00 1.8M
2023-06-21 34.30 34.49 33.30 33.39 1.3M
2023-06-20 32.87 34.45 32.87 34.10 1.7M
2023-06-19 33.08 33.90 33.03 33.20 1.2M
2023-06-16 33.58 33.60 33.04 33.32 0.9M
2023-06-15 32.89 33.68 32.84 33.25 1.2M
2023-06-14 32.84 33.13 32.52 33.00 1.1M
2023-06-13 32.16 33.98 32.00 33.08 2.5M
2023-06-12 30.60 32.66 30.40 32.19 2.4M
2023-06-09 29.78 30.79 29.13 30.54 2.3M
2023-06-08 31.31 31.61 29.50 29.69 2.1M
2023-06-07 32.79 32.79 31.08 31.90 2.1M
2023-06-06 34.15 34.19 32.19 32.42 1.7M
2023-06-05 35.46 35.46 33.57 33.86 1.7M
2023-06-02 34.93 35.29 34.50 35.19 1.1M
2023-06-01 35.47 35.57 34.54 34.69 1.1M
2023-05-31 35.54 35.75 35.14 35.36 1.0M
2023-05-30 35.15 35.70 34.65 35.36 0.9M
2023-05-29 35.89 35.89 35.03 35.46 1.2M
2023-05-26 35.66 35.71 35.09 35.71 0.8M
2023-05-25 35.59 35.91 35.22 35.66 1.1M
2023-05-24 34.77 35.93 34.46 35.61 1.8M
2023-05-23 34.79 35.34 34.41 34.99 1.6M
2023-05-22 33.94 35.09 33.41 34.97 2.4M
2023-05-19 33.37 34.50 32.98 34.14 1.5M
2023-05-18 33.21 33.79 32.91 33.43 0.7M
2023-05-17 32.56 33.91 32.51 33.50 1.5M
2023-05-16 32.91 33.22 32.49 32.57 0.9M
2023-05-15 31.43 32.97 31.43 32.91 1.0M
2023-05-12 33.06 33.21 31.96 32.26 1.3M
2023-05-11 32.96 33.48 32.50 32.94 0.9M
2023-05-10 32.91 33.26 32.21 32.96 1.9M
2023-05-09 34.24 34.24 32.59 32.64 1.1M
2023-05-08 33.65 34.59 33.23 34.07 1.8M
2023-05-05 34.14 34.14 32.72 33.23 2.0M
2023-05-04 34.71 34.92 32.50 33.71 4.6M
2023-04-28 35.99 36.27 35.23 35.64 1.5M
2023-04-27 35.42 36.81 35.42 35.71 1.8M
2023-04-26 35.09 35.64 34.51 35.54 2.2M
2023-04-25 35.90 35.90 34.08 34.91 4.2M
2023-04-24 37.74 38.16 36.93 37.24 1.3M
2023-04-21 39.40 39.40 37.52 37.61 3.1M
2023-04-20 39.71 39.75 38.57 39.26 2.1M
2023-04-19 41.04 41.50 39.61 39.81 3.0M
2023-04-18 41.05 42.04 40.62 41.51 1.3M
2023-04-17 40.71 42.00 40.71 41.05 1.0M
2023-04-14 40.58 41.19 39.99 40.89 1.3M
2023-04-13 41.99 41.99 39.89 40.15 3.1M
2023-04-12 42.12 42.19 41.34 42.04 1.8M
2023-04-11 42.82 42.83 41.71 42.04 1.4M
2023-04-10 42.38 42.98 41.89 42.50 1.2M
2023-04-07 42.59 42.86 41.51 42.23 1.5M
2023-04-06 42.14 42.61 41.46 42.61 1.8M
2023-04-04 43.13 43.55 42.06 42.18 1.8M
2023-04-03 42.99 43.34 42.23 43.26 1.5M
2023-03-31 42.86 43.84 42.74 43.01 1.2M
2023-03-30 43.25 44.26 42.73 42.86 1.9M
2023-03-29 42.24 43.33 41.86 42.89 1.4M
2023-03-28 43.07 43.07 41.78 42.24 1.5M
2023-03-27 41.95 43.87 41.61 42.86 3.4M
2023-03-24 42.15 42.60 41.29 41.43 2.8M
2023-03-23 42.85 43.43 42.08 42.18 1.9M
2023-03-22 44.32 45.46 42.89 43.00 2.1M
2023-03-21 44.38 44.61 42.66 44.49 2.3M
2023-03-20 44.69 44.76 41.94 43.21 4.8M
2023-03-17 45.46 46.57 44.76 44.80 2.4M
2023-03-16 44.70 46.11 44.29 45.15 3.5M
2023-03-15 47.22 47.26 44.07 44.30 4.5M
2023-03-14 49.06 49.06 46.01 47.00 3.3M
2023-03-13 48.53 48.85 47.21 48.57 2.8M
2023-03-10 47.36 49.76 46.79 48.94 5.3M
2023-03-09 46.08 47.77 45.72 47.36 3.3M
2023-03-08 45.37 46.81 45.37 46.07 1.5M
2023-03-07 46.07 46.34 44.79 45.91 2.2M
2023-03-06 45.54 46.86 44.79 46.07 1.7M
2023-03-03 45.91 46.71 45.30 45.56 1.5M
2023-03-02 46.66 46.86 45.69 46.17 1.7M
2023-03-01 47.09 47.61 45.29 46.76 2.9M
2023-02-28 47.14 48.54 45.64 46.86 3.2M
2023-02-27 45.71 47.79 45.43 47.37 5.4M
2023-02-24 48.57 48.71 47.27 47.50 2.8M
2023-02-23 48.33 48.97 47.29 47.71 2.5M
2023-02-22 49.34 50.91 48.24 48.57 4.0M
2023-02-21 47.16 50.06 46.39 49.70 5.6M
2023-02-20 46.79 49.66 46.79 47.75 5.7M
2023-02-17 46.00 46.95 45.29 45.39 2.3M
2023-02-16 47.69 48.21 45.57 45.93 3.7M
2023-02-15 47.07 48.96 46.34 48.07 4.2M
2023-02-14 47.93 48.09 46.29 46.43 2.3M
2023-02-13 48.68 48.74 47.01 47.82 5.2M
2023-02-10 47.50 48.06 45.77 46.34 3.1M
2023-02-09 46.05 48.34 44.65 47.93 6.8M
2023-02-08 45.04 46.25 44.69 45.54 2.6M
2023-02-07 44.89 45.35 44.37 45.04 1.5M
2023-02-06 43.85 45.64 43.74 45.06 3.5M
2023-02-03 44.64 44.64 43.16 43.74 1.9M
2023-02-02 44.56 45.04 43.86 44.43 1.7M
2023-02-01 44.43 45.21 44.07 44.85 2.3M
2023-01-31 43.56 44.47 42.80 44.23 2.0M
2023-01-30 42.79 44.04 42.79 43.27 2.1M
2023-01-20 43.21 44.29 42.43 42.75 2.0M
2023-01-19 42.26 43.76 41.96 43.48 2.8M
2023-01-18 41.86 42.64 41.66 42.01 2.5M
2023-01-17 40.00 41.79 39.66 41.75 3.0M
2023-01-16 37.04 40.00 37.00 39.64 3.0M
2023-01-13 37.61 38.52 37.03 37.16 1.2M
2023-01-12 36.94 37.27 36.83 37.06 0.8M
2023-01-11 38.09 38.09 37.07 37.09 0.8M
2023-01-10 37.51 38.01 37.31 37.78 0.9M
2023-01-09 37.42 38.07 37.19 37.71 0.9M
2023-01-06 36.68 38.19 36.44 37.46 1.4M
2023-01-05 35.86 37.14 35.56 36.68 1.4M
2023-01-04 35.99 36.60 35.56 35.84 0.7M
2023-01-03 34.56 36.16 34.34 36.06 1.3M