苏州华兴源创科技

688001
🏛️ 中国 →
31.80
最后更新: 2025-09-29
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 35.43 36.09 35.14 35.87 1.3M
2021-12-30 34.60 35.51 34.60 35.42 0.9M
2021-12-29 34.74 34.92 34.35 34.60 0.7M
2021-12-28 35.19 35.40 34.78 34.90 0.4M
2021-12-27 34.70 35.50 34.69 34.99 0.5M
2021-12-24 35.22 35.54 34.64 34.82 1.0M
2021-12-23 35.78 35.99 35.25 35.40 0.7M
2021-12-22 36.06 36.12 35.77 36.00 0.6M
2021-12-21 35.10 36.30 34.85 35.94 1.5M
2021-12-20 35.18 35.68 34.81 34.81 0.9M
2021-12-17 36.00 36.30 35.20 35.34 1.1M
2021-12-16 35.60 36.06 35.53 35.91 0.9M
2021-12-15 35.81 36.05 35.37 35.50 1.0M
2021-12-14 35.79 36.09 35.25 35.68 1.3M
2021-12-13 35.37 35.95 35.06 35.54 1.3M
2021-12-10 35.43 35.43 35.02 35.13 0.8M
2021-12-09 35.27 35.65 35.20 35.46 1.3M
2021-12-08 34.89 35.32 34.73 35.16 1.2M
2021-12-07 34.79 35.08 34.11 34.62 1.3M
2021-12-06 35.90 35.90 34.45 34.60 2.2M
2021-12-03 35.98 36.25 35.66 35.88 1.2M
2021-12-02 37.61 37.79 35.87 35.90 2.7M
2021-12-01 37.65 38.28 37.44 37.79 1.7M
2021-11-30 38.01 38.67 37.52 37.77 1.5M
2021-11-29 37.92 38.43 37.64 38.01 1.9M
2021-11-26 39.68 39.90 38.68 39.30 2.4M
2021-11-25 40.62 41.45 39.48 39.53 3.7M
2021-11-24 39.10 39.77 38.95 39.25 1.4M
2021-11-23 39.27 39.86 38.80 39.17 1.6M
2021-11-22 38.61 39.89 38.60 39.53 1.8M
2021-11-19 37.85 38.89 37.66 38.61 1.4M
2021-11-18 39.39 39.39 37.48 37.57 1.7M
2021-11-17 38.73 39.19 37.68 39.05 1.5M
2021-11-16 38.39 39.25 38.06 38.20 1.5M
2021-11-15 38.59 39.40 38.22 38.37 1.7M
2021-11-12 38.50 38.80 38.00 38.61 1.7M
2021-11-11 37.35 38.86 37.00 38.52 2.2M
2021-11-10 36.99 37.38 36.65 37.18 1.0M
2021-11-09 36.43 37.32 36.43 37.01 0.9M
2021-11-08 37.95 38.00 36.37 36.41 1.6M
2021-11-05 36.50 37.80 36.50 37.80 2.3M
2021-11-04 35.80 36.84 35.80 36.47 1.2M
2021-11-03 35.53 36.36 35.40 36.03 0.8M
2021-11-02 36.02 36.95 35.37 35.47 1.6M
2021-11-01 34.05 36.60 34.05 36.05 1.5M
2021-10-29 33.40 34.19 33.13 34.11 0.7M
2021-10-28 33.66 33.96 33.33 33.38 0.7M
2021-10-27 35.90 35.95 33.10 33.90 2.1M
2021-10-26 36.09 36.61 35.55 35.72 0.7M
2021-10-25 35.66 36.08 35.12 35.94 0.7M
2021-10-22 34.81 35.87 34.81 35.50 0.8M
2021-10-21 35.35 35.53 34.91 34.91 0.5M
2021-10-20 35.87 35.94 35.42 35.45 0.7M
2021-10-19 35.22 35.95 34.94 35.88 0.8M
2021-10-18 35.10 35.40 34.58 35.24 0.8M
2021-10-15 35.25 35.57 34.86 35.37 0.7M
2021-10-14 35.46 35.70 35.21 35.45 0.7M
2021-10-13 34.76 35.30 34.76 35.28 0.6M
2021-10-12 35.24 35.24 34.53 34.75 0.6M
2021-10-11 35.26 35.43 34.80 35.24 0.4M
2021-10-08 34.99 35.47 34.99 35.15 0.6M
2021-09-30 34.89 34.95 34.51 34.73 0.5M
2021-09-29 35.95 36.31 34.48 34.57 1.4M
2021-09-28 36.81 36.83 36.22 36.26 0.7M
2021-09-27 36.09 37.13 35.90 36.71 1.3M
2021-09-24 35.92 36.37 35.72 35.90 0.7M
2021-09-23 36.08 36.54 35.87 36.03 1.0M
2021-09-22 35.90 36.20 35.61 35.86 0.7M
2021-09-17 36.88 36.88 35.80 36.01 1.1M
2021-09-16 37.03 37.37 36.50 36.52 1.1M
2021-09-15 37.34 37.84 36.93 37.14 1.0M
2021-09-14 37.61 38.15 37.17 37.35 1.1M
2021-09-13 38.49 38.49 37.63 37.66 1.2M
2021-09-10 38.09 38.95 37.50 38.52 1.5M
2021-09-09 38.39 38.60 37.65 38.05 1.2M
2021-09-08 39.04 39.19 38.40 38.55 1.4M
2021-09-07 39.02 40.17 38.79 39.06 1.7M
2021-09-06 38.68 39.29 38.30 38.92 1.8M
2021-09-03 38.37 38.85 37.71 38.23 1.6M
2021-09-02 37.70 38.31 37.65 37.90 1.2M
2021-09-01 37.76 37.98 36.82 37.87 1.2M
2021-08-31 38.03 38.18 36.30 37.97 1.9M
2021-08-30 38.27 39.65 37.66 38.00 2.3M
2021-08-27 38.70 39.56 37.76 39.27 1.8M
2021-08-26 40.20 40.50 38.99 39.02 1.8M
2021-08-25 40.29 40.46 39.27 40.41 1.6M
2021-08-24 40.66 40.99 39.75 40.25 1.8M
2021-08-23 39.60 40.80 39.33 40.66 1.8M
2021-08-20 40.07 40.79 38.85 39.33 1.7M
2021-08-19 39.75 40.68 39.30 40.20 1.5M
2021-08-18 40.19 40.50 38.91 40.00 2.3M
2021-08-17 41.96 42.07 40.38 41.00 1.4M
2021-08-16 41.58 42.37 40.83 42.06 1.6M
2021-08-13 43.08 43.35 41.27 41.38 2.6M
2021-08-12 43.01 44.48 42.95 43.15 1.8M
2021-08-11 44.22 44.42 42.51 43.10 1.8M
2021-08-10 43.90 44.74 43.15 44.00 1.7M
2021-08-09 44.48 44.57 42.77 43.88 2.0M
2021-08-06 45.10 45.90 43.91 44.48 1.8M
2021-08-05 44.90 46.35 44.04 45.20 2.8M
2021-08-04 44.45 45.54 44.22 45.33 2.3M
2021-08-03 46.22 47.96 44.44 44.45 3.4M
2021-08-02 47.50 47.86 45.07 46.20 3.8M
2021-07-30 46.00 48.33 45.00 46.43 4.5M
2021-07-29 44.94 47.30 44.58 46.22 5.5M
2021-07-28 47.36 47.76 43.68 44.28 6.0M
2021-07-27 51.09 52.00 46.81 47.70 8.2M
2021-07-26 51.99 52.43 49.53 51.09 7.8M
2021-07-23 48.90 55.20 48.90 49.93 16.0M
2021-07-22 38.60 46.50 38.60 46.50 9.5M
2021-07-21 37.69 38.85 37.59 38.75 2.1M
2021-07-20 37.33 37.82 36.83 37.62 1.1M
2021-07-19 37.88 38.04 36.50 37.36 1.6M
2021-07-16 38.40 39.21 38.01 38.11 1.4M
2021-07-15 38.97 38.97 37.72 38.17 1.2M
2021-07-14 39.72 39.79 38.50 38.60 1.6M
2021-07-13 40.69 40.80 39.20 39.95 2.1M
2021-07-12 40.31 40.88 40.05 40.35 2.2M
2021-07-09 39.30 41.25 38.88 40.68 4.5M
2021-07-08 39.00 39.97 38.72 39.32 2.6M
2021-07-07 38.44 39.20 37.69 38.80 2.2M
2021-07-06 38.08 39.00 37.62 38.15 1.8M
2021-07-05 37.00 38.18 36.67 38.00 1.9M
2021-07-02 36.95 37.59 36.04 36.71 1.6M
2021-07-01 37.82 38.25 37.00 37.05 1.7M
2021-06-30 37.00 38.64 36.92 37.96 2.5M
2021-06-29 39.20 39.49 36.65 36.88 3.3M
2021-06-28 37.60 39.19 37.22 39.11 2.8M
2021-06-25 37.27 38.19 36.62 37.54 1.5M
2021-06-24 37.80 38.69 37.12 37.27 1.3M
2021-06-23 37.16 38.95 36.73 37.68 2.3M
2021-06-22 38.41 39.72 36.90 37.17 2.4M
2021-06-21 36.31 39.15 36.31 38.92 2.5M
2021-06-18 36.40 37.45 36.37 36.68 1.3M
2021-06-17 34.45 36.69 34.39 36.45 1.7M
2021-06-16 36.30 36.36 34.01 34.39 1.8M
2021-06-15 35.87 36.40 35.47 35.81 1.6M
2021-06-11 37.56 37.56 35.55 35.81 1.6M
2021-06-10 37.12 37.34 36.44 37.25 1.2M
2021-06-09 37.70 38.18 36.41 37.20 1.4M
2021-06-08 39.29 39.44 37.08 37.37 1.8M
2021-06-07 37.98 41.56 37.91 39.40 4.4M
2021-06-04 36.91 37.46 36.63 37.24 0.7M
2021-06-03 36.80 37.63 36.54 36.65 0.9M
2021-06-02 37.06 37.91 36.30 36.88 1.0M
2021-06-01 37.69 37.69 36.80 36.95 1.0M
2021-05-31 36.08 37.78 35.83 37.20 1.1M
2021-05-28 36.64 36.73 35.78 35.81 0.7M
2021-05-27 35.25 37.10 34.91 36.70 1.3M
2021-05-26 34.75 35.50 34.75 35.16 0.4M
2021-05-25 34.25 35.11 34.25 34.96 0.5M
2021-05-24 34.28 34.70 33.81 34.45 0.4M
2021-05-21 34.31 34.58 34.01 34.02 0.3M
2021-05-20 34.48 34.66 34.22 34.28 0.2M
2021-05-19 34.80 34.86 34.35 34.35 0.2M
2021-05-18 34.68 34.93 34.00 34.80 0.3M
2021-05-17 35.25 35.38 34.59 34.68 0.3M
2021-05-14 34.68 35.20 34.55 35.04 0.3M
2021-05-13 35.00 35.24 34.62 34.71 0.3M
2021-05-12 34.72 35.12 34.51 34.99 0.3M
2021-05-11 34.85 35.56 34.18 35.12 0.4M
2021-05-10 34.66 35.10 34.36 34.97 0.3M
2021-05-07 34.08 35.34 33.73 34.89 0.8M
2021-05-06 34.47 34.48 33.75 34.08 0.4M
2021-04-30 35.14 35.49 34.00 34.11 0.6M
2021-04-29 36.13 36.39 35.30 35.30 0.4M
2021-04-28 35.87 36.33 35.60 36.13 0.4M
2021-04-27 35.50 35.93 35.01 35.82 0.4M
2021-04-26 35.66 36.35 35.53 35.57 0.7M
2021-04-23 36.71 37.02 35.32 35.65 1.0M
2021-04-22 37.03 37.30 36.81 37.08 0.4M
2021-04-21 37.08 37.63 36.90 37.24 0.4M
2021-04-20 37.50 38.32 37.21 37.24 0.7M
2021-04-19 36.56 38.30 36.56 37.71 1.0M
2021-04-16 36.47 36.87 36.10 36.54 0.4M
2021-04-15 36.47 36.58 35.86 36.23 0.3M
2021-04-14 35.86 36.50 35.86 36.38 0.4M
2021-04-13 35.62 36.40 35.61 35.83 0.2M
2021-04-12 36.04 36.49 36.02 36.24 0.5M
2021-04-09 36.27 36.40 35.76 36.22 0.5M
2021-04-08 35.01 36.40 34.94 36.27 1.0M
2021-04-07 35.08 35.26 34.67 35.09 0.3M
2021-04-06 35.02 35.46 34.95 35.08 0.4M
2021-04-02 34.85 35.75 34.60 35.02 0.8M
2021-04-01 33.92 34.79 33.64 34.55 0.8M
2021-03-31 34.00 34.11 33.70 33.73 0.3M
2021-03-30 33.73 34.24 33.69 34.00 0.4M
2021-03-29 34.26 34.26 33.80 33.85 0.3M
2021-03-26 34.49 34.49 34.06 34.26 0.3M
2021-03-25 34.01 34.63 33.92 34.27 0.4M
2021-03-24 34.25 34.66 33.82 34.27 0.4M
2021-03-23 34.21 34.69 34.06 34.35 0.6M
2021-03-22 33.92 34.30 33.64 34.20 0.3M
2021-03-19 33.62 34.15 33.51 33.70 0.3M
2021-03-18 34.60 34.60 33.75 33.80 0.3M
2021-03-17 33.99 34.19 33.82 34.09 0.3M
2021-03-16 33.38 34.22 33.23 34.06 0.4M
2021-03-15 33.89 33.89 33.33 33.41 0.4M
2021-03-12 34.08 34.20 33.50 33.67 0.4M
2021-03-11 33.58 34.26 33.33 34.11 0.7M
2021-03-10 35.40 35.41 33.41 33.66 0.9M
2021-03-09 36.15 36.22 34.41 34.93 0.6M
2021-03-08 36.27 36.91 36.06 36.06 0.7M
2021-03-05 35.87 36.50 35.81 36.48 0.6M
2021-03-04 36.11 36.68 35.84 35.84 0.6M
2021-03-03 35.67 36.28 35.60 36.11 0.4M
2021-03-02 36.59 36.59 35.58 35.86 0.5M
2021-03-01 35.98 36.50 35.78 36.33 0.6M
2021-02-26 35.54 36.07 35.40 35.52 0.5M
2021-02-25 36.77 36.78 35.78 35.92 0.5M
2021-02-24 36.23 36.80 36.23 36.50 0.6M
2021-02-23 36.30 36.68 36.06 36.34 0.5M
2021-02-22 36.79 37.07 36.25 36.29 0.7M
2021-02-19 35.41 36.70 35.41 36.58 0.7M
2021-02-18 34.83 36.34 34.83 35.52 0.6M
2021-02-10 34.51 34.94 34.21 34.78 0.4M
2021-02-09 34.49 34.99 33.90 34.52 0.5M
2021-02-08 34.08 34.63 33.49 34.09 0.4M
2021-02-05 34.99 35.00 34.00 34.08 0.4M
2021-02-04 35.66 35.66 34.16 34.50 0.7M
2021-02-03 35.99 36.10 35.36 35.46 0.5M
2021-02-02 35.70 36.39 35.60 36.10 0.5M
2021-02-01 35.81 36.63 35.42 35.70 0.6M
2021-01-29 36.73 37.16 35.68 35.78 0.9M
2021-01-28 37.05 37.58 36.76 36.88 0.6M
2021-01-27 37.85 37.94 36.70 37.05 0.6M
2021-01-26 37.01 38.48 37.01 37.68 0.7M
2021-01-25 37.66 37.66 36.51 37.25 0.6M
2021-01-22 38.28 38.50 37.25 37.33 0.9M
2021-01-21 38.99 38.99 38.16 38.54 0.7M
2021-01-20 39.00 39.14 38.12 38.71 1.0M
2021-01-19 39.50 40.58 39.15 39.15 1.9M
2021-01-18 38.76 38.88 38.28 38.48 0.9M
2021-01-15 38.01 38.88 37.82 38.43 1.1M
2021-01-14 36.34 38.94 36.00 38.04 1.6M
2021-01-13 36.99 37.10 35.88 36.17 0.7M
2021-01-12 36.02 36.40 35.68 36.39 0.7M
2021-01-11 37.44 37.62 36.05 36.09 0.9M
2021-01-08 36.96 37.94 36.25 37.55 0.6M
2021-01-07 38.16 38.17 36.78 36.95 0.9M
2021-01-06 39.08 39.40 38.00 38.07 0.8M
2021-01-05 39.33 39.33 38.50 39.08 1.0M
2021-01-04 39.39 39.50 38.83 39.46 1.1M