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
2025-09-29 31.61 32.07 31.24 31.80 3.9M
2025-09-26 31.77 32.46 31.33 31.53 4.6M
2025-09-25 32.56 32.94 32.01 32.08 5.3M
2025-09-24 31.26 32.83 30.95 32.74 7.3M
2025-09-23 31.70 31.72 30.33 31.60 5.5M
2025-09-22 31.09 32.09 30.93 31.61 4.6M
2025-09-19 31.80 32.11 30.79 31.03 5.8M
2025-09-18 31.80 33.37 31.46 32.08 10.1M
2025-09-17 31.19 32.17 30.91 31.81 4.8M
2025-09-16 30.50 31.40 30.11 31.30 4.8M
2025-09-15 30.90 31.15 30.37 30.38 4.0M
2025-09-12 30.75 31.15 30.64 30.90 4.4M
2025-09-11 29.60 30.99 29.23 30.76 6.6M
2025-09-10 29.66 30.27 29.47 29.79 3.8M
2025-09-09 30.13 30.43 29.58 29.67 3.9M
2025-09-08 30.79 30.86 29.72 30.48 6.1M
2025-09-05 28.89 30.87 28.81 30.69 6.3M
2025-09-04 29.92 30.77 28.35 28.89 6.9M
2025-09-03 30.27 31.18 29.99 30.11 7.5M
2025-09-02 31.30 31.60 29.45 30.05 10.6M
2025-09-01 32.00 34.33 30.82 31.47 16.2M
2025-08-29 29.47 29.60 28.62 29.25 4.8M
2025-08-28 28.88 29.86 28.37 29.41 5.1M
2025-08-27 29.45 30.77 28.93 28.94 6.6M
2025-08-26 28.90 29.96 28.60 29.52 4.1M
2025-08-25 29.56 29.69 28.40 29.06 4.7M
2025-08-22 28.47 29.29 28.23 29.27 4.5M
2025-08-21 28.73 29.11 28.13 28.30 3.5M
2025-08-20 28.36 28.72 27.86 28.72 3.3M
2025-08-19 28.80 28.80 27.88 28.45 3.2M
2025-08-18 28.19 28.92 28.03 28.44 3.9M
2025-08-15 27.93 28.25 27.80 28.18 2.0M
2025-08-14 28.33 28.52 27.55 27.80 3.3M
2025-08-13 28.26 28.58 28.08 28.42 2.8M
2025-08-12 28.07 28.43 27.81 28.26 2.6M
2025-08-11 27.40 28.20 27.40 28.06 2.6M
2025-08-08 27.72 27.96 27.32 27.40 1.8M
2025-08-07 27.86 28.31 27.58 27.82 2.1M
2025-08-06 27.38 27.86 27.24 27.83 2.9M
2025-08-05 27.11 27.64 27.08 27.38 1.8M
2025-08-04 26.79 27.26 26.62 27.22 1.8M
2025-08-01 27.49 27.57 26.75 26.90 3.2M
2025-07-31 27.74 28.10 27.20 27.33 3.1M
2025-07-30 27.68 28.13 27.30 27.59 2.6M
2025-07-29 27.34 27.71 27.21 27.68 2.3M
2025-07-28 26.81 27.90 26.70 27.51 3.5M
2025-07-25 26.51 26.75 26.29 26.74 2.1M
2025-07-24 26.16 26.56 26.11 26.50 2.0M
2025-07-23 26.29 26.51 26.02 26.11 2.5M
2025-07-22 26.33 26.50 26.11 26.27 1.9M
2025-07-21 26.16 26.34 26.00 26.26 2.0M
2025-07-18 25.86 26.35 25.77 26.12 2.2M
2025-07-17 25.80 25.97 25.66 25.94 1.6M
2025-07-16 25.50 25.87 25.37 25.79 2.1M
2025-07-15 25.52 25.76 25.23 25.42 2.0M
2025-07-14 25.47 25.76 25.31 25.57 2.8M
2025-07-11 24.86 25.40 24.84 25.18 2.1M
2025-07-10 24.70 25.26 24.62 24.99 2.0M
2025-07-09 24.96 25.17 24.70 24.72 2.0M
2025-07-08 24.55 25.09 24.53 25.01 1.7M
2025-07-07 24.70 24.88 24.50 24.62 1.2M
2025-07-04 25.39 25.52 24.69 24.70 3.5M
2025-07-03 24.85 25.78 24.82 25.51 3.0M
2025-07-02 25.12 25.17 24.73 24.82 1.6M
2025-07-01 25.12 25.37 24.91 25.15 1.6M
2025-06-30 24.88 25.34 24.78 25.27 2.7M
2025-06-27 24.70 24.99 24.60 24.76 2.5M
2025-06-26 24.87 25.06 24.62 24.63 2.5M
2025-06-25 24.72 24.97 24.48 24.87 2.3M
2025-06-24 24.30 24.85 24.07 24.71 2.5M
2025-06-23 23.74 24.38 23.61 24.09 2.4M
2025-06-20 24.30 24.58 23.85 23.86 1.5M
2025-06-19 24.75 24.89 24.14 24.20 1.6M
2025-06-18 24.53 24.98 24.20 24.70 2.0M
2025-06-17 24.50 24.67 24.36 24.59 1.2M
2025-06-16 24.06 24.72 23.94 24.55 1.5M
2025-06-13 24.40 24.47 23.85 24.05 1.9M
2025-06-12 24.35 25.26 24.12 24.50 2.4M
2025-06-11 24.28 24.68 24.19 24.33 1.6M
2025-06-10 24.63 24.80 23.90 24.16 1.8M
2025-06-09 24.70 24.88 24.55 24.68 2.0M
2025-06-06 24.60 24.72 24.39 24.70 1.9M
2025-06-05 24.27 24.60 24.00 24.60 1.8M
2025-06-04 24.28 24.41 24.05 24.26 1.5M
2025-06-03 23.96 24.36 23.79 24.13 1.5M
2025-05-30 24.43 24.43 23.95 23.97 2.0M
2025-05-29 24.27 24.63 24.19 24.45 2.4M
2025-05-28 24.39 24.83 24.16 24.22 1.3M
2025-05-27 24.55 24.55 24.09 24.41 1.3M
2025-05-26 24.29 24.68 24.29 24.53 1.3M
2025-05-23 24.63 25.11 24.29 24.29 1.6M
2025-05-22 25.00 25.40 24.56 24.57 1.6M
2025-05-21 25.28 25.28 24.75 25.05 1.6M
2025-05-20 25.15 25.49 24.85 25.20 1.5M
2025-05-19 25.20 25.26 24.50 25.13 1.5M
2025-05-16 25.12 25.60 25.12 25.20 1.3M
2025-05-15 25.79 25.80 25.15 25.20 1.5M
2025-05-14 25.74 26.16 25.51 25.81 2.2M
2025-05-13 26.39 26.39 25.62 25.73 1.9M
2025-05-12 25.62 26.28 25.50 25.97 2.8M
2025-05-09 26.25 26.33 25.15 25.36 2.9M
2025-05-08 25.56 26.51 25.39 26.36 3.6M
2025-05-07 25.70 26.56 25.30 25.56 4.6M
2025-05-06 25.37 25.45 24.93 25.42 2.5M
2025-04-30 24.39 25.11 24.06 24.95 3.8M
2025-04-29 23.74 24.17 23.58 23.80 1.9M
2025-04-28 23.91 24.09 23.46 23.76 2.0M
2025-04-25 23.81 24.39 23.68 23.95 1.9M
2025-04-24 24.31 24.50 23.74 23.85 2.7M
2025-04-23 23.88 24.73 23.88 24.53 4.1M
2025-04-22 24.28 24.28 23.58 23.68 2.5M
2025-04-21 23.54 24.24 23.21 24.17 2.4M
2025-04-18 23.65 23.99 23.47 23.70 1.8M
2025-04-17 23.65 24.14 23.48 23.65 2.4M
2025-04-16 24.16 24.23 23.15 23.70 2.9M
2025-04-15 24.00 24.45 23.72 24.18 3.1M
2025-04-14 25.10 25.46 23.93 24.26 6.1M
2025-04-11 23.65 24.70 23.50 24.40 5.8M
2025-04-10 24.89 25.13 23.68 23.85 5.0M
2025-04-09 22.61 23.98 21.69 23.68 5.0M
2025-04-08 23.20 24.28 22.58 23.24 5.1M
2025-04-07 26.91 26.91 22.79 22.79 6.7M
2025-04-03 29.22 29.69 28.45 28.49 3.1M
2025-04-02 29.50 29.98 29.11 29.52 2.0M
2025-04-01 30.19 30.74 29.40 29.50 3.4M
2025-03-31 30.39 30.69 29.60 30.19 2.7M
2025-03-28 31.33 32.07 30.41 30.46 4.3M
2025-03-27 32.00 32.65 31.33 31.65 2.5M
2025-03-26 31.30 33.00 31.30 32.24 3.4M
2025-03-25 31.98 32.00 31.24 31.47 2.5M
2025-03-24 32.15 32.85 30.85 31.61 3.6M
2025-03-21 34.05 34.05 31.70 32.15 6.6M
2025-03-20 34.80 35.64 33.87 34.25 5.6M
2025-03-19 34.94 35.34 33.78 35.02 6.8M
2025-03-18 34.96 36.30 33.85 35.03 10.9M
2025-03-17 33.00 36.18 33.00 34.60 21.3M
2025-03-14 29.16 31.50 28.59 30.67 6.5M
2025-03-13 30.95 30.95 28.56 28.96 7.5M
2025-03-12 31.20 32.30 30.92 31.11 7.1M
2025-03-11 29.78 32.60 28.62 32.27 13.6M
2025-03-10 28.79 29.07 28.35 28.91 2.6M
2025-03-07 29.07 29.57 28.41 28.68 3.0M
2025-03-06 28.80 29.46 28.62 29.15 2.8M
2025-03-05 28.52 28.97 28.13 28.52 2.1M
2025-03-04 28.10 28.84 27.72 28.67 2.2M
2025-03-03 27.50 28.48 27.18 27.91 4.4M
2025-02-28 30.77 30.77 27.56 27.78 8.3M
2025-02-27 31.01 31.95 30.32 30.89 4.1M
2025-02-26 30.27 31.33 30.06 31.00 5.5M
2025-02-25 30.01 30.98 30.01 30.28 4.6M
2025-02-24 32.83 33.24 30.24 30.61 6.8M
2025-02-21 31.70 33.03 31.70 32.63 6.5M
2025-02-20 32.33 32.49 31.40 31.68 4.9M
2025-02-19 29.65 32.96 29.54 32.54 8.2M
2025-02-18 31.45 31.48 29.61 29.71 3.4M
2025-02-17 30.85 31.38 30.10 30.61 5.2M
2025-02-14 33.70 33.95 30.72 30.76 9.4M
2025-02-13 32.53 34.17 32.33 33.56 9.0M
2025-02-12 32.50 33.92 32.15 32.56 8.6M
2025-02-11 30.78 32.88 30.41 32.50 5.6M
2025-02-10 30.93 30.99 29.80 30.90 3.7M
2025-02-07 31.82 32.28 30.30 30.60 4.6M
2025-02-06 30.39 31.88 30.07 31.74 3.9M
2025-02-05 29.93 30.90 29.73 30.38 2.8M
2025-01-27 29.75 30.91 29.34 29.93 3.7M
2025-01-24 28.06 30.03 27.90 30.03 5.4M
2025-01-23 27.66 29.00 27.52 28.17 3.9M
2025-01-22 27.81 28.00 27.26 27.39 1.7M
2025-01-21 27.61 28.07 26.70 28.00 3.3M
2025-01-20 27.90 28.36 27.33 27.52 2.9M
2025-01-17 27.27 27.76 26.50 27.45 2.1M
2025-01-16 27.50 28.41 27.15 27.27 2.5M
2025-01-15 28.24 28.24 27.27 27.62 2.4M
2025-01-14 26.10 28.38 26.08 28.22 4.9M
2025-01-13 25.73 27.17 25.57 26.26 2.9M
2025-01-10 26.06 26.88 25.76 26.07 4.0M
2025-01-09 24.83 26.53 24.83 26.10 3.3M
2025-01-08 25.35 25.51 24.30 25.18 2.7M
2025-01-07 24.90 25.57 24.77 25.51 2.0M
2025-01-06 25.54 25.78 24.69 25.00 2.7M
2025-01-03 26.44 26.57 25.33 25.50 3.1M
2025-01-02 27.12 27.14 25.88 26.29 3.2M