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
2022-12-30 27.19 27.44 26.80 26.90 0.5M
2022-12-29 27.30 27.56 27.03 27.18 0.6M
2022-12-28 27.54 27.54 27.01 27.18 0.5M
2022-12-27 27.33 27.52 26.99 27.40 0.5M
2022-12-26 26.49 27.38 26.18 27.30 0.9M
2022-12-23 26.37 26.82 26.06 26.25 0.5M
2022-12-22 26.78 27.08 26.38 26.51 0.7M
2022-12-21 27.01 27.18 26.58 26.62 0.6M
2022-12-20 27.31 27.58 26.94 27.09 0.5M
2022-12-19 27.83 28.08 27.00 27.02 0.7M
2022-12-16 28.89 28.89 27.81 27.95 0.9M
2022-12-15 28.06 28.93 27.80 28.59 1.0M
2022-12-14 28.47 29.10 28.00 28.06 1.3M
2022-12-13 28.78 28.90 28.20 28.20 0.8M
2022-12-12 28.64 29.18 28.23 28.91 0.7M
2022-12-09 28.69 28.85 28.41 28.64 0.7M
2022-12-08 29.04 29.16 28.52 28.65 1.2M
2022-12-07 28.93 29.40 28.70 29.04 1.1M
2022-12-06 29.22 29.49 28.80 29.23 1.3M
2022-12-05 29.33 29.70 28.91 29.20 1.2M
2022-12-02 29.15 30.26 29.10 29.18 1.0M
2022-12-01 29.32 30.01 29.01 29.25 1.7M
2022-11-30 29.43 29.48 28.73 28.88 1.0M
2022-11-29 28.29 28.93 28.17 28.86 1.2M
2022-11-28 28.88 29.26 28.13 28.33 1.1M
2022-11-25 30.55 30.56 29.13 29.26 1.4M
2022-11-24 30.37 30.66 29.63 29.88 1.2M
2022-11-23 30.65 30.65 29.54 30.18 1.3M
2022-11-22 31.40 31.93 30.50 30.69 1.5M
2022-11-21 30.48 31.58 29.82 31.42 1.8M
2022-11-18 30.76 32.16 30.60 30.71 2.4M
2022-11-17 30.20 30.88 29.47 30.76 1.5M
2022-11-16 30.91 31.00 30.20 30.36 1.0M
2022-11-15 29.38 30.77 29.19 30.70 1.7M
2022-11-14 29.61 30.24 29.18 29.48 1.3M
2022-11-11 30.58 30.79 29.77 29.89 1.9M
2022-11-10 31.07 31.42 29.83 29.88 2.0M
2022-11-09 31.65 31.70 30.76 31.29 1.3M
2022-11-08 31.69 31.83 30.93 31.53 1.7M
2022-11-07 32.30 32.52 30.81 31.55 2.3M
2022-11-04 31.80 32.30 31.10 31.97 2.8M
2022-11-03 32.98 33.48 30.57 31.84 5.1M
2022-11-02 31.04 34.22 31.04 33.43 5.6M
2022-11-01 29.38 29.57 28.18 29.44 2.0M
2022-10-31 27.89 29.47 27.80 28.80 2.0M
2022-10-28 29.33 29.53 27.80 27.85 1.9M
2022-10-27 29.20 29.75 28.81 28.91 1.3M
2022-10-26 28.73 29.50 28.20 29.20 1.3M
2022-10-25 28.32 29.21 28.12 28.54 1.2M
2022-10-24 29.60 29.80 28.69 28.77 1.4M
2022-10-21 28.84 29.38 28.07 29.09 1.4M
2022-10-20 28.44 29.58 27.88 28.87 1.5M
2022-10-19 28.33 29.09 28.31 28.56 1.1M
2022-10-18 29.08 29.39 28.31 28.79 2.4M
2022-10-17 28.08 29.30 27.74 29.17 2.4M
2022-10-14 27.56 28.20 27.14 27.73 1.7M
2022-10-13 26.41 28.00 26.10 27.69 2.1M
2022-10-12 25.28 26.58 25.28 26.48 1.4M
2022-10-11 26.35 26.35 25.52 25.60 1.1M
2022-10-10 27.14 27.45 25.63 25.65 1.8M
2022-09-30 28.54 28.58 27.00 27.19 1.4M
2022-09-29 28.28 28.81 27.85 28.00 1.2M
2022-09-28 29.42 29.55 28.15 28.24 1.4M
2022-09-27 29.24 29.79 28.83 29.38 1.0M
2022-09-26 29.12 29.88 29.06 29.29 1.7M
2022-09-23 30.44 30.84 28.70 29.12 3.0M
2022-09-22 30.64 31.31 30.17 30.44 0.8M
2022-09-21 31.30 31.59 30.45 30.64 1.3M
2022-09-20 31.01 32.51 31.01 31.65 1.8M
2022-09-19 32.50 33.70 31.05 31.59 2.8M
2022-09-16 32.58 34.67 32.58 33.12 1.5M
2022-09-15 34.77 34.98 32.38 33.14 1.7M
2022-09-14 34.88 35.04 34.01 34.32 1.3M
2022-09-13 34.84 36.25 34.66 35.13 1.3M
2022-09-09 35.24 35.27 33.55 34.60 1.6M
2022-09-08 36.89 37.66 34.55 34.90 2.3M
2022-09-07 35.00 37.65 35.00 37.26 2.6M
2022-09-06 34.85 35.08 33.80 34.89 1.0M
2022-09-05 35.23 35.33 33.81 34.35 1.7M
2022-09-02 33.40 36.50 33.28 34.80 3.4M
2022-09-01 33.96 34.34 33.33 33.40 1.3M
2022-08-31 35.22 35.80 33.74 33.81 1.5M
2022-08-30 36.32 36.52 34.72 34.86 1.3M
2022-08-29 34.60 36.20 34.22 35.53 1.3M
2022-08-26 36.50 37.10 34.99 34.99 1.7M
2022-08-25 37.76 38.11 35.72 36.50 2.4M
2022-08-24 40.69 41.36 37.20 37.72 4.6M
2022-08-23 40.40 42.34 40.40 40.99 1.6M
2022-08-22 41.34 41.71 40.25 40.89 2.1M
2022-08-19 41.72 42.37 41.00 41.28 3.8M
2022-08-18 41.46 42.50 39.43 41.55 4.2M
2022-08-17 36.43 41.20 35.56 40.24 6.1M
2022-08-16 36.24 36.99 35.80 36.16 0.9M
2022-08-15 36.10 36.60 35.36 36.28 1.2M
2022-08-12 37.45 37.95 36.00 36.16 2.0M
2022-08-11 35.86 37.97 35.15 37.52 4.0M
2022-08-10 35.43 37.03 35.01 36.11 2.6M
2022-08-09 35.88 36.36 34.85 35.79 2.5M
2022-08-08 35.75 38.50 35.70 36.13 3.6M
2022-08-05 34.01 37.00 33.78 35.70 3.2M
2022-08-04 33.77 35.20 33.12 34.19 3.1M
2022-08-03 33.26 34.43 32.82 33.48 3.1M
2022-08-02 33.30 34.34 32.08 33.05 3.2M
2022-08-01 31.75 34.15 31.40 33.56 2.9M
2022-07-29 32.29 32.88 31.50 31.75 1.7M
2022-07-28 31.60 32.00 31.36 31.70 0.9M
2022-07-27 30.74 31.54 30.10 31.31 1.1M
2022-07-26 30.47 30.77 29.94 30.75 1.2M
2022-07-25 30.28 31.20 30.00 30.40 1.2M
2022-07-22 31.82 32.74 29.83 30.41 3.3M
2022-07-21 31.69 33.15 31.40 31.58 2.5M
2022-07-20 31.66 32.30 31.00 31.80 2.5M
2022-07-19 28.94 32.94 28.94 31.99 5.6M
2022-07-18 28.42 28.85 27.70 28.62 1.4M
2022-07-15 28.40 28.62 27.60 28.42 1.5M
2022-07-14 26.83 28.63 26.80 28.63 2.7M
2022-07-13 25.82 27.07 25.56 26.54 2.0M
2022-07-12 26.20 26.76 25.53 25.60 0.9M
2022-07-11 27.30 27.30 26.26 26.34 0.8M
2022-07-08 27.08 27.95 26.96 27.20 0.9M
2022-07-07 26.50 27.48 26.24 27.05 1.3M
2022-07-06 26.96 27.39 26.00 26.43 1.5M
2022-07-05 26.87 27.78 26.28 26.85 1.4M
2022-07-04 27.28 27.69 26.50 27.28 1.6M
2022-07-01 27.52 27.98 27.21 27.55 0.9M
2022-06-30 27.95 27.98 27.10 27.22 1.0M
2022-06-29 28.21 28.73 27.15 27.19 1.4M
2022-06-28 27.91 28.50 27.34 28.50 1.2M
2022-06-27 28.21 28.86 27.68 27.91 1.5M
2022-06-24 28.41 28.50 27.90 28.23 1.4M
2022-06-23 26.97 28.22 26.81 27.99 1.4M
2022-06-22 28.30 28.30 26.81 26.86 1.9M
2022-06-21 28.56 29.69 27.95 28.07 1.5M
2022-06-20 28.63 29.76 28.54 29.05 1.6M
2022-06-17 28.67 29.39 28.18 29.01 1.4M
2022-06-16 27.98 29.53 27.92 28.34 2.1M
2022-06-15 27.80 28.46 27.56 28.10 1.9M
2022-06-14 29.13 29.14 26.86 27.79 3.0M
2022-06-13 29.60 29.97 28.91 29.21 1.7M
2022-06-10 29.60 30.19 29.17 30.13 2.1M
2022-06-09 29.66 30.39 28.41 30.02 3.4M
2022-06-08 30.89 30.89 29.05 29.54 3.2M
2022-06-07 31.78 32.28 30.20 30.44 3.1M
2022-06-06 31.91 33.78 31.20 31.43 6.2M
2022-06-02 28.64 31.90 27.88 30.88 6.4M
2022-06-01 30.00 30.95 28.00 29.13 6.7M
2022-05-31 26.00 30.52 25.62 30.52 6.4M
2022-05-30 23.05 26.29 22.83 25.43 3.0M
2022-05-27 23.27 23.38 22.68 22.82 0.5M
2022-05-26 22.90 23.23 22.61 23.11 0.5M
2022-05-25 22.77 22.96 22.61 22.80 0.5M
2022-05-24 23.30 24.35 22.75 22.77 1.5M
2022-05-23 23.39 23.39 22.88 23.19 0.5M
2022-05-20 22.61 23.25 22.61 23.18 0.7M
2022-05-19 22.23 22.98 22.11 22.89 0.8M
2022-05-18 22.50 22.90 22.50 22.64 0.4M
2022-05-17 22.41 22.73 22.06 22.62 0.4M
2022-05-16 22.90 23.20 22.28 22.42 0.5M
2022-05-13 22.82 22.92 22.46 22.65 0.4M
2022-05-12 22.46 22.98 22.41 22.82 0.7M
2022-05-11 22.04 23.00 22.04 22.30 0.9M
2022-05-10 21.50 22.29 21.34 22.22 0.7M
2022-05-09 21.00 21.93 21.00 21.76 0.7M
2022-05-06 20.80 21.37 20.71 21.09 0.4M
2022-05-05 21.08 21.91 20.76 21.37 0.8M
2022-04-29 20.49 21.26 20.23 21.10 0.9M
2022-04-28 20.36 20.79 19.96 20.19 0.7M
2022-04-27 19.36 20.78 19.20 20.50 1.0M
2022-04-26 20.10 20.72 19.47 19.55 0.7M
2022-04-25 22.53 22.53 20.35 20.42 1.2M
2022-04-22 23.22 23.51 22.25 22.36 0.5M
2022-04-21 23.88 24.04 22.86 22.89 0.8M
2022-04-20 23.97 24.27 23.54 23.61 0.3M
2022-04-19 24.00 24.21 23.77 23.86 0.5M
2022-04-18 23.48 23.99 22.96 23.87 0.6M
2022-04-15 24.03 24.04 23.00 23.50 0.6M
2022-04-14 23.67 24.25 23.66 24.05 0.5M
2022-04-13 24.43 24.45 23.67 23.99 0.4M
2022-04-12 23.99 24.69 23.73 24.58 0.5M
2022-04-11 25.01 25.02 23.80 23.99 0.8M
2022-04-08 25.14 25.85 24.90 25.23 0.6M
2022-04-07 26.00 26.00 25.14 25.14 0.5M
2022-04-06 25.97 26.04 25.64 25.91 0.5M
2022-04-01 26.00 26.11 25.26 25.97 0.7M
2022-03-31 26.30 26.30 25.73 25.80 0.6M
2022-03-30 25.29 26.49 25.15 26.12 1.0M
2022-03-29 25.80 26.06 25.03 25.11 0.9M
2022-03-28 25.30 25.95 25.12 25.78 0.8M
2022-03-25 26.95 27.15 26.12 26.13 1.3M
2022-03-24 27.57 27.66 26.65 26.78 1.0M
2022-03-23 27.99 28.11 27.41 27.80 1.1M
2022-03-22 28.19 28.19 27.41 27.60 0.6M
2022-03-21 27.74 28.18 27.60 27.90 0.8M
2022-03-18 27.78 27.78 27.15 27.45 0.6M
2022-03-17 27.53 28.41 27.37 27.64 1.4M
2022-03-16 26.90 27.40 25.98 27.25 1.3M
2022-03-15 27.86 28.25 26.78 26.78 1.1M
2022-03-14 28.84 28.88 28.20 28.27 0.9M
2022-03-11 29.00 29.17 28.00 28.87 1.4M
2022-03-10 29.48 29.79 29.03 29.35 0.8M
2022-03-09 29.94 30.35 28.00 29.03 1.2M
2022-03-08 30.63 30.66 29.84 29.90 0.8M
2022-03-07 31.65 31.72 30.32 30.58 0.9M
2022-03-04 32.20 32.20 31.52 31.72 0.9M
2022-03-03 32.58 32.71 32.14 32.15 0.6M
2022-03-02 32.72 32.82 32.38 32.53 0.4M
2022-03-01 32.70 32.96 32.50 32.91 0.7M
2022-02-28 32.40 32.57 31.78 32.57 0.8M
2022-02-25 32.96 33.11 32.34 32.40 0.8M
2022-02-24 33.46 33.65 32.21 32.50 1.5M
2022-02-23 32.56 33.80 32.18 33.71 1.5M
2022-02-22 33.50 33.68 32.35 32.56 1.6M
2022-02-21 33.39 33.84 33.39 33.76 0.7M
2022-02-18 33.54 33.58 33.23 33.48 0.7M
2022-02-17 33.80 33.88 33.42 33.54 0.9M
2022-02-16 33.96 34.14 33.65 33.88 0.5M
2022-02-15 33.66 34.04 33.41 33.89 0.5M
2022-02-14 33.47 33.87 33.29 33.68 0.5M
2022-02-11 33.84 34.11 33.42 33.67 0.8M
2022-02-10 35.03 35.16 33.82 34.07 0.9M
2022-02-09 34.92 35.26 34.85 35.19 0.5M
2022-02-08 34.55 35.07 34.11 34.95 0.6M
2022-02-07 33.97 34.97 33.75 34.55 0.8M
2022-01-28 33.76 34.09 33.22 33.32 0.6M
2022-01-27 34.22 34.30 33.31 33.31 0.6M
2022-01-26 33.94 34.58 33.51 34.21 0.6M
2022-01-25 35.19 35.22 33.86 33.94 1.0M
2022-01-24 35.01 35.37 34.80 35.19 0.4M
2022-01-21 37.12 37.12 34.80 34.92 1.6M
2022-01-20 36.72 37.55 36.66 37.15 1.1M
2022-01-19 37.26 37.50 36.73 36.88 0.8M
2022-01-18 37.60 38.08 37.20 37.24 1.3M
2022-01-17 35.65 37.98 35.63 37.74 2.0M
2022-01-14 36.57 36.57 35.60 35.65 1.0M
2022-01-13 36.86 36.86 36.18 36.18 0.7M
2022-01-12 37.10 37.10 36.50 36.75 0.9M
2022-01-11 37.05 37.58 36.56 36.60 1.3M
2022-01-10 36.30 37.19 35.57 37.09 1.7M
2022-01-07 36.11 36.54 35.78 36.30 1.3M
2022-01-06 36.10 36.62 36.10 36.18 1.1M
2022-01-05 35.98 36.66 35.32 36.50 2.0M
2022-01-04 35.84 36.10 35.52 35.98 0.9M