和林微纳

688661
🏛️ 中国 →
50.46
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
09:30 48.80 49.50 47.22 47.62 2,075.4K
09:35 48.01 48.80 47.88 48.10 877.1K
09:40 48.18 48.23 47.60 47.92 364.7K
09:45 47.90 48.21 47.53 47.61 474.0K
09:50 47.59 47.77 47.40 47.40 302.2K
09:55 47.40 47.45 47.08 47.23 343.6K
10:00 47.17 47.40 47.10 47.33 256.9K
10:05 47.33 48.21 47.30 48.07 275.7K
10:10 48.07 48.39 48.03 48.25 243.8K
10:15 48.25 48.25 47.74 47.84 142.8K
10:20 47.96 48.04 47.70 47.90 156.3K
10:25 47.89 48.25 47.89 47.91 109.3K
10:30 47.91 48.06 47.82 47.88 125.6K
10:35 47.88 48.05 47.88 47.91 71.0K
10:40 47.92 47.94 47.59 47.59 119.5K
10:45 47.60 47.73 47.51 47.67 55.0K
10:50 47.72 48.00 47.60 47.85 117.6K
10:55 47.79 47.90 47.58 47.58 87.3K
11:00 47.57 47.67 47.47 47.47 99.2K
11:05 47.49 47.49 47.14 47.24 119.6K
11:10 47.21 47.29 47.00 47.05 97.2K
11:15 47.08 47.20 47.06 47.08 82.6K
11:20 47.08 47.32 47.08 47.27 42.4K
11:25 47.23 47.25 47.09 47.23 64.6K
13:00 47.23 47.35 47.05 47.08 133.3K
13:05 47.08 47.30 47.08 47.23 81.1K
13:10 47.21 47.22 47.08 47.12 88.4K
13:15 47.21 47.27 47.06 47.07 89.9K
13:20 47.08 47.41 47.08 47.40 81.0K
13:25 47.36 47.39 47.27 47.35 85.1K
13:30 47.32 47.38 47.28 47.30 44.9K
13:35 47.34 47.36 47.15 47.22 42.1K
13:40 47.22 47.22 46.93 46.94 118.8K
13:45 46.93 47.00 46.91 46.96 78.7K
13:50 46.98 47.03 46.85 46.85 109.5K
13:55 46.83 46.84 46.73 46.84 94.3K
14:00 46.87 46.94 46.68 46.68 88.7K
14:05 46.68 46.76 46.40 46.75 197.8K
14:10 46.73 46.88 46.67 46.87 52.7K
14:15 46.84 46.84 46.72 46.82 66.4K
14:20 46.85 46.98 46.80 46.85 42.9K
14:25 46.86 46.92 46.75 46.82 70.8K
14:30 46.82 46.86 46.75 46.79 91.7K
14:35 46.78 46.81 46.67 46.73 136.5K
14:40 46.71 46.83 46.70 46.80 151.0K
14:45 46.79 46.85 46.74 46.81 101.2K
14:50 46.83 46.96 46.82 46.88 125.9K
14:55 46.92 47.00 46.90 46.98 87.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 50.86 52.30 49.77 50.46 4.8M
2025-09-26 52.80 54.00 50.40 51.11 8.7M
2025-09-25 52.00 55.28 51.60 53.51 10.9M
2025-09-24 50.71 55.05 49.52 52.33 14.7M
2025-09-23 48.00 50.34 45.42 49.71 10.0M
2025-09-22 48.94 49.50 46.40 46.87 9.0M
2025-09-19 43.20 47.31 43.00 46.40 8.7M
2025-09-18 43.85 44.80 42.47 43.16 4.5M
2025-09-17 43.33 44.70 43.33 43.70 3.7M
2025-09-16 42.56 44.00 41.93 43.47 3.8M
2025-09-15 43.20 43.63 42.30 42.45 2.7M
2025-09-12 42.88 43.98 42.23 42.93 3.4M
2025-09-11 41.24 42.84 40.90 42.54 3.9M
2025-09-10 41.46 42.25 41.04 41.29 2.3M
2025-09-09 42.65 42.65 40.88 41.46 2.9M
2025-09-08 42.53 42.91 41.94 42.66 3.4M
2025-09-05 40.29 42.65 40.29 42.50 4.1M
2025-09-04 42.95 43.66 39.49 40.26 4.6M
2025-09-03 43.69 44.31 42.58 42.76 4.1M
2025-09-02 46.14 46.34 42.35 43.10 7.8M
2025-09-01 47.10 47.89 45.80 46.34 5.1M
2025-08-29 47.50 47.77 45.80 46.88 4.3M
2025-08-28 45.38 47.47 45.01 47.26 6.7M
2025-08-27 46.36 48.75 45.24 45.50 7.2M
2025-08-26 46.36 47.22 46.00 46.26 4.4M
2025-08-25 47.40 48.00 46.17 47.07 7.0M
2025-08-22 45.60 47.34 45.39 46.88 6.2M
2025-08-21 47.37 47.37 44.82 45.23 6.5M
2025-08-20 46.83 47.26 45.56 47.11 5.5M
2025-08-19 48.06 48.36 46.08 47.05 8.0M
2025-08-18 45.53 49.39 44.58 48.45 14.9M
2025-08-15 44.45 49.30 44.29 48.87 10.6M
2025-08-14 47.39 47.40 44.50 44.59 9.6M
2025-08-13 46.67 47.64 46.37 47.38 6.3M
2025-08-12 47.00 47.99 45.78 46.70 5.4M
2025-08-11 43.78 47.31 43.77 46.28 8.6M
2025-08-08 43.61 44.46 43.24 43.58 3.7M
2025-08-07 43.60 44.80 43.11 43.95 4.9M
2025-08-06 43.46 44.50 42.68 43.84 4.4M
2025-08-05 43.34 43.70 42.39 43.15 4.3M
2025-08-04 41.48 43.34 41.22 42.95 4.1M
2025-08-01 42.19 42.68 41.20 41.81 4.3M
2025-07-31 41.25 44.44 40.88 42.25 8.3M
2025-07-30 42.34 42.68 40.76 41.30 4.3M
2025-07-29 41.75 42.45 41.49 42.38 4.2M
2025-07-28 40.40 42.17 40.12 41.77 6.5M
2025-07-25 39.86 40.37 39.39 40.25 3.0M
2025-07-24 38.99 40.37 38.99 39.86 3.8M
2025-07-23 39.00 39.67 38.66 39.06 3.3M
2025-07-22 39.93 40.45 39.00 39.26 3.7M
2025-07-21 40.43 40.43 39.30 39.85 4.8M
2025-07-18 40.66 41.76 40.28 40.66 4.9M
2025-07-17 39.58 41.33 39.50 40.65 5.8M
2025-07-16 39.68 40.44 39.01 39.66 3.9M
2025-07-15 40.00 40.72 39.37 39.78 5.0M
2025-07-14 38.81 40.66 38.59 40.03 5.6M
2025-07-11 38.65 39.37 38.25 38.83 3.2M
2025-07-10 38.74 39.34 38.20 38.65 3.1M
2025-07-09 39.20 39.40 38.42 38.65 3.4M
2025-07-08 37.60 39.85 37.50 39.25 5.3M
2025-07-07 37.75 38.34 37.30 37.76 3.2M
2025-07-04 38.90 39.82 38.02 38.13 5.4M
2025-07-03 37.90 38.35 37.74 38.18 2.5M
2025-07-02 38.33 38.68 37.37 37.86 4.0M
2025-07-01 39.58 39.81 38.49 38.70 4.4M
2025-06-30 39.44 40.20 39.20 39.77 3.9M
2025-06-27 38.89 39.80 38.00 39.44 5.4M
2025-06-26 40.40 40.56 38.16 38.18 6.3M
2025-06-25 38.11 39.90 38.01 39.68 7.0M
2025-06-24 36.92 38.08 36.78 37.90 5.4M
2025-06-23 36.38 37.50 36.38 36.69 3.9M
2025-06-20 36.40 37.15 35.62 36.87 5.2M
2025-06-19 36.38 38.00 36.00 36.36 5.7M
2025-06-18 35.85 36.56 35.00 36.39 4.3M
2025-06-17 35.88 36.89 35.65 36.17 3.7M
2025-06-16 34.47 36.30 34.11 35.60 3.7M
2025-06-13 34.67 35.45 34.34 34.50 2.9M
2025-06-12 35.00 35.98 34.56 35.15 3.9M
2025-06-11 34.80 35.78 34.56 35.18 3.3M
2025-06-10 34.80 35.15 33.86 34.80 3.7M
2025-06-09 34.50 35.50 34.03 34.81 4.3M
2025-06-06 34.41 34.70 33.50 34.50 4.0M
2025-06-05 32.93 34.97 32.25 34.83 7.2M
2025-06-04 31.52 34.35 31.24 33.53 7.0M
2025-06-03 30.46 31.64 30.46 31.25 1.9M
2025-05-30 31.92 31.92 31.04 31.20 2.7M
2025-05-29 41.44 43.34 41.42 42.03 3.0M
2025-05-28 40.67 41.19 40.50 40.63 1.6M
2025-05-27 41.70 41.70 40.44 40.47 1.6M
2025-05-26 41.20 41.73 41.10 41.62 1.5M
2025-05-23 41.84 42.55 41.05 41.28 2.3M
2025-05-22 42.00 42.97 41.68 41.84 1.9M
2025-05-21 43.00 43.50 42.04 42.44 2.1M
2025-05-20 43.73 43.73 42.62 43.29 2.0M
2025-05-19 43.97 44.19 42.00 43.02 3.3M
2025-05-16 43.32 46.07 42.88 44.23 4.0M
2025-05-15 44.75 44.95 43.21 43.38 2.5M
2025-05-14 44.50 46.25 43.82 44.85 3.9M
2025-05-13 45.70 45.88 43.89 44.00 2.6M
2025-05-12 44.11 44.80 44.10 44.58 2.2M
2025-05-09 44.96 45.19 43.35 43.47 3.2M
2025-05-08 44.80 46.49 44.41 45.40 3.0M
2025-05-07 46.00 46.07 43.82 44.53 3.3M
2025-05-06 43.48 45.38 43.31 45.30 4.1M
2025-04-30 42.57 43.25 40.98 42.90 3.8M
2025-04-29 40.02 42.30 40.02 41.75 3.3M
2025-04-28 41.20 41.20 39.96 40.34 2.0M
2025-04-25 39.61 41.21 39.61 40.45 2.3M
2025-04-24 40.86 41.23 39.62 39.90 2.5M
2025-04-23 40.82 41.68 40.53 41.27 2.9M
2025-04-22 40.38 41.50 40.09 40.22 2.8M
2025-04-21 39.63 40.79 39.18 40.66 2.3M
2025-04-18 39.11 40.00 38.73 39.50 2.3M
2025-04-17 39.01 40.65 38.72 39.11 2.4M
2025-04-16 40.50 40.88 38.84 39.46 2.5M
2025-04-15 41.00 41.41 40.02 40.73 2.4M
2025-04-14 42.02 42.45 40.82 41.19 3.9M
2025-04-11 39.00 42.48 39.00 41.03 5.7M
2025-04-10 40.80 41.33 39.60 39.93 4.8M
2025-04-09 35.22 38.66 32.89 38.12 6.5M
2025-04-08 36.50 38.31 34.85 36.15 7.1M
2025-04-07 39.81 41.00 35.55 35.55 6.9M
2025-04-03 49.02 49.39 44.44 44.44 7.9M
2025-04-02 50.72 52.39 49.65 50.40 6.1M
2025-04-01 53.85 53.86 49.58 50.97 9.1M
2025-03-31 45.32 48.95 43.80 47.41 4.2M
2025-03-28 46.42 47.68 45.88 45.96 1.5M
2025-03-27 45.82 47.96 45.21 46.60 2.9M
2025-03-26 46.00 47.18 45.32 45.79 1.9M
2025-03-25 47.00 47.47 45.72 45.91 2.2M
2025-03-24 48.55 48.80 45.52 47.02 3.5M
2025-03-21 49.50 49.50 47.00 48.60 3.2M
2025-03-20 51.10 51.30 49.08 49.49 4.6M
2025-03-19 54.20 54.58 51.06 51.35 5.7M
2025-03-18 55.80 57.90 53.88 55.18 6.8M
2025-03-17 54.61 58.58 52.30 57.00 8.2M
2025-03-14 50.70 54.75 49.49 53.98 6.4M
2025-03-13 52.74 54.50 50.12 50.62 4.3M
2025-03-12 52.49 54.30 52.01 52.15 6.1M
2025-03-11 53.50 56.01 50.71 51.91 7.4M
2025-03-10 48.60 54.28 48.10 53.71 8.5M
2025-03-07 50.10 50.50 47.99 48.58 6.2M
2025-03-06 51.85 54.15 50.53 50.53 6.6M
2025-03-05 51.11 51.96 49.00 51.84 6.1M
2025-03-04 48.90 53.34 47.52 51.82 9.2M
2025-03-03 50.58 50.58 47.99 49.07 4.5M
2025-02-28 52.35 53.54 48.50 49.80 6.2M
2025-02-27 54.98 55.45 51.98 53.74 6.1M
2025-02-26 58.00 58.30 54.05 55.81 5.3M
2025-02-25 57.16 58.50 55.01 57.22 6.3M
2025-02-24 55.00 60.96 53.35 60.40 10.8M
2025-02-21 50.32 58.80 49.20 58.60 10.7M
2025-02-20 48.80 50.49 47.02 49.83 7.8M
2025-02-19 42.48 49.08 42.40 48.57 10.0M
2025-02-18 45.14 45.78 41.78 41.96 7.0M
2025-02-17 43.04 46.26 42.20 45.70 7.8M
2025-02-14 44.02 45.41 42.60 43.05 5.1M
2025-02-13 44.80 47.05 43.81 44.04 7.9M
2025-02-12 42.25 45.00 42.25 43.81 6.6M
2025-02-11 41.10 45.66 41.10 43.02 9.2M
2025-02-10 38.96 41.19 37.30 40.63 6.5M
2025-02-07 37.67 39.00 36.99 37.97 5.0M
2025-02-06 35.16 38.20 35.08 37.45 7.6M
2025-02-05 38.09 39.90 34.08 34.80 10.3M
2025-01-27 45.11 45.11 40.80 40.95 6.2M
2025-01-24 45.00 46.80 44.22 44.76 7.1M
2025-01-23 46.01 50.39 44.73 44.99 8.2M
2025-01-22 44.15 47.60 44.00 45.60 6.8M
2025-01-21 42.53 45.49 42.45 45.46 9.7M
2025-01-20 39.00 47.81 38.30 44.10 13.8M
2025-01-17 35.08 40.30 34.95 39.94 9.1M
2025-01-16 36.00 36.21 34.37 34.97 2.4M
2025-01-15 33.60 35.73 32.60 35.16 3.6M
2025-01-14 32.36 33.79 31.41 33.79 3.8M
2025-01-13 32.28 33.48 31.13 33.14 1.4M
2025-01-10 33.05 34.36 32.50 32.50 1.9M
2025-01-09 33.00 34.25 33.00 33.20 1.8M
2025-01-08 33.16 34.28 31.63 33.41 3.9M
2025-01-07 30.60 35.88 29.32 34.05 3.5M
2025-01-06 29.81 30.34 28.78 30.06 1.1M
2025-01-03 31.19 31.79 29.81 29.92 1.8M
2025-01-02 33.30 33.30 30.38 30.94 2.1M