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
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
2021-12-31 100.01 101.22 98.18 100.56 0.4M
2021-12-30 99.51 102.25 98.94 100.00 0.6M
2021-12-29 100.48 101.21 97.38 100.24 0.5M
2021-12-28 98.80 101.28 98.08 100.42 0.3M
2021-12-27 100.00 101.31 98.00 98.80 0.3M
2021-12-24 102.83 104.81 99.60 100.10 0.5M
2021-12-23 105.92 105.92 101.72 101.81 0.4M
2021-12-22 103.54 105.87 102.32 105.05 0.5M
2021-12-21 100.18 106.00 100.18 103.53 0.4M
2021-12-20 103.82 107.50 101.36 103.98 0.7M
2021-12-17 108.99 109.98 104.50 104.99 0.5M
2021-12-16 115.01 117.17 109.01 109.41 0.6M
2021-12-15 112.50 116.38 108.15 112.90 1.1M
2021-12-14 109.13 111.00 108.01 110.50 0.4M
2021-12-13 110.01 111.40 106.00 109.84 1.1M
2021-12-10 107.08 114.87 107.08 111.19 0.3M
2021-12-09 114.36 116.45 112.81 113.33 0.4M
2021-12-08 108.00 115.39 108.00 114.36 0.7M
2021-12-07 117.94 119.86 107.07 108.38 1.1M
2021-12-06 117.41 121.62 115.44 116.60 0.5M
2021-12-03 123.98 124.72 118.00 118.62 0.5M
2021-12-02 124.00 127.41 118.77 121.00 0.7M
2021-12-01 119.56 127.50 119.46 125.48 0.8M
2021-11-30 124.50 124.71 118.50 121.30 0.8M
2021-11-29 118.04 123.99 116.19 121.99 0.6M
2021-11-26 119.61 126.39 119.00 120.79 0.6M
2021-11-25 123.70 123.77 119.53 121.46 0.5M
2021-11-24 125.44 129.56 122.00 123.90 0.7M
2021-11-23 124.46 128.50 123.04 125.44 0.9M
2021-11-22 108.89 128.11 108.56 124.00 1.7M
2021-11-19 109.66 114.96 108.47 111.45 0.8M
2021-11-18 119.50 119.50 108.87 109.04 1.3M
2021-11-17 113.17 119.01 111.00 118.00 0.9M
2021-11-16 109.00 117.77 109.00 111.85 1.1M
2021-11-15 112.68 113.35 108.45 109.00 0.6M
2021-11-12 111.11 112.48 107.06 112.00 0.8M
2021-11-11 114.82 114.82 110.22 111.95 1.1M
2021-11-10 102.94 116.88 102.94 115.00 2.0M
2021-11-09 105.00 110.70 103.81 104.41 1.6M
2021-11-08 97.55 106.21 95.88 106.00 2.0M
2021-11-05 94.03 102.00 94.03 98.30 1.2M
2021-11-04 94.30 96.05 93.58 94.63 0.7M
2021-11-03 90.88 96.41 90.20 94.30 0.8M
2021-11-02 90.23 94.91 90.22 92.74 1.3M
2021-11-01 81.18 93.93 81.16 91.95 1.7M
2021-10-29 80.96 83.30 79.50 81.13 0.7M
2021-10-28 79.10 85.00 77.80 80.28 1.2M
2021-10-27 80.35 80.78 75.87 76.40 0.7M
2021-10-26 80.94 82.00 79.12 79.58 0.4M
2021-10-25 78.50 80.00 77.52 80.00 0.3M
2021-10-22 77.79 80.30 76.57 77.78 0.4M
2021-10-21 79.00 80.01 76.50 77.94 0.5M
2021-10-20 79.99 80.80 77.50 79.29 0.4M
2021-10-19 79.70 81.75 79.06 79.32 0.6M
2021-10-18 81.01 81.41 78.58 79.84 0.5M
2021-10-15 79.07 82.75 78.40 81.61 0.6M
2021-10-14 79.04 81.87 78.25 79.88 0.5M
2021-10-13 76.60 79.84 76.60 79.20 0.4M
2021-10-12 82.35 82.50 76.00 77.90 0.9M
2021-10-11 81.73 83.65 81.00 83.20 0.3M
2021-10-08 85.39 87.40 81.00 81.73 0.5M
2021-09-30 81.02 84.83 78.21 84.27 0.8M
2021-09-29 85.57 85.57 79.89 80.79 1.3M
2021-09-28 86.23 89.52 85.25 85.66 0.5M
2021-09-27 89.85 91.00 85.18 87.16 0.6M
2021-09-24 92.07 94.49 89.71 89.85 0.7M
2021-09-23 95.00 97.71 89.99 91.83 0.8M
2021-09-22 95.88 98.73 94.30 94.71 0.8M
2021-09-17 100.38 100.75 95.89 97.50 0.7M
2021-09-16 103.81 104.79 97.94 99.27 0.8M
2021-09-15 101.00 104.81 96.19 103.81 0.9M
2021-09-14 99.38 105.45 98.00 98.42 0.8M
2021-09-13 105.27 105.27 100.18 101.92 0.7M
2021-09-10 99.00 106.66 98.00 104.50 1.6M
2021-09-09 97.51 100.49 96.41 97.34 1.2M
2021-09-08 93.15 99.89 93.15 98.48 1.1M
2021-09-07 90.50 94.79 90.00 93.57 0.6M
2021-09-06 86.74 92.50 85.50 91.01 0.9M
2021-09-03 84.30 89.10 84.30 86.86 0.6M
2021-09-02 85.18 87.37 83.70 84.97 0.6M
2021-09-01 85.00 88.41 84.50 86.56 0.9M
2021-08-31 93.82 93.82 82.68 86.52 1.7M
2021-08-30 94.03 95.50 90.62 90.80 1.1M
2021-08-27 94.63 96.01 92.00 94.03 1.1M
2021-08-26 95.35 97.50 94.36 94.66 1.2M
2021-08-25 90.00 96.72 89.26 95.25 1.8M
2021-08-24 92.58 93.01 89.00 90.34 1.3M
2021-08-23 86.01 92.62 84.00 90.86 1.6M
2021-08-20 83.50 88.50 82.50 86.01 1.2M
2021-08-19 84.00 86.77 82.88 84.40 1.2M
2021-08-18 88.53 89.50 82.18 84.37 2.2M
2021-08-17 91.02 93.01 86.70 88.14 2.7M
2021-08-16 90.30 97.50 90.30 93.41 4.9M
2021-08-13 105.00 114.00 103.01 112.88 2.5M
2021-08-12 101.19 107.62 99.28 105.70 2.0M
2021-08-11 103.48 103.88 98.00 98.99 1.4M
2021-08-10 102.51 106.87 100.60 102.86 1.6M
2021-08-09 91.06 105.00 91.06 102.17 2.3M
2021-08-06 90.38 97.50 88.80 93.01 1.6M
2021-08-05 92.00 92.00 88.13 89.62 1.0M
2021-08-04 89.40 92.18 88.01 91.13 1.0M
2021-08-03 94.69 96.28 87.61 88.30 1.4M
2021-08-02 96.20 96.79 91.17 94.69 1.3M
2021-07-30 97.01 100.60 93.68 95.98 1.8M
2021-07-29 89.50 99.03 89.50 98.44 1.7M
2021-07-28 94.43 95.69 86.01 87.59 1.8M
2021-07-27 100.65 106.00 95.01 95.90 2.0M
2021-07-26 103.00 105.20 96.01 99.82 1.5M
2021-07-23 103.00 106.38 100.20 102.90 1.9M
2021-07-22 97.00 105.40 96.12 103.39 2.4M
2021-07-21 90.22 98.66 89.59 97.10 1.9M
2021-07-20 87.30 90.50 84.58 90.26 1.0M
2021-07-19 88.88 89.28 83.89 87.97 1.2M
2021-07-16 91.00 94.84 89.10 89.70 1.6M
2021-07-15 89.21 93.50 88.86 89.90 1.1M
2021-07-14 90.98 92.00 87.91 88.83 1.2M
2021-07-13 97.90 98.55 89.18 90.10 2.3M
2021-07-12 98.00 100.12 94.06 99.03 2.1M
2021-07-09 94.50 97.91 92.08 97.69 2.0M
2021-07-08 95.76 97.98 91.89 94.05 1.9M
2021-07-07 91.02 96.44 89.06 95.39 1.8M
2021-07-06 101.00 101.69 91.77 94.20 2.8M
2021-07-05 99.00 101.00 92.00 99.28 3.4M
2021-07-02 91.59 102.78 90.22 95.31 4.0M
2021-07-01 94.20 94.58 88.55 89.71 3.3M
2021-06-30 81.00 94.15 81.00 94.15 2.8M
2021-06-29 78.66 79.80 75.61 78.46 1.5M
2021-06-28 77.00 80.66 77.00 78.50 1.6M
2021-06-25 78.39 79.99 74.20 77.92 2.2M
2021-06-24 83.82 83.88 77.00 77.99 2.2M
2021-06-23 83.00 88.50 82.03 84.40 2.3M
2021-06-22 84.28 85.55 78.84 83.50 2.4M
2021-06-21 84.10 87.50 82.57 83.55 2.0M
2021-06-18 85.41 88.34 84.00 86.01 2.4M
2021-06-17 75.60 86.80 75.60 86.29 3.2M
2021-06-16 76.70 79.67 75.12 75.81 1.6M
2021-06-15 73.19 79.80 73.19 76.92 2.6M
2021-06-11 74.21 74.38 70.52 73.00 2.2M
2021-06-10 73.70 75.80 73.00 74.33 1.8M
2021-06-09 75.15 77.30 72.02 73.30 2.5M
2021-06-08 81.20 82.88 75.24 75.87 2.7M
2021-06-07 81.00 85.37 80.25 81.89 2.0M
2021-06-04 78.10 81.80 77.38 79.08 2.1M
2021-06-03 85.88 87.55 77.90 79.02 2.6M
2021-06-02 90.50 92.88 83.33 84.70 2.3M
2021-06-01 86.10 91.98 86.10 90.52 2.2M
2021-05-31 83.30 87.60 82.03 86.80 2.0M
2021-05-28 86.82 89.94 81.30 83.10 2.7M
2021-05-27 87.55 93.48 87.04 87.50 2.3M
2021-05-26 83.58 88.49 81.11 88.28 2.1M
2021-05-25 84.00 85.69 82.00 84.30 1.7M
2021-05-24 85.10 86.29 78.73 84.04 1.9M
2021-05-21 85.12 88.88 83.30 85.67 2.0M
2021-05-20 79.35 87.46 78.03 85.00 2.7M
2021-05-19 79.88 82.60 77.80 79.72 2.1M
2021-05-18 76.50 80.95 74.00 80.60 2.3M
2021-05-17 77.03 83.51 75.05 77.99 3.1M
2021-05-14 73.68 81.49 72.92 78.79 3.0M
2021-05-13 73.11 75.72 71.52 73.80 2.1M
2021-05-12 72.70 75.96 69.50 75.20 3.3M
2021-05-11 81.58 88.00 71.13 72.88 4.8M
2021-05-10 74.60 82.98 72.96 82.09 2.5M
2021-05-07 75.80 77.64 71.78 74.51 2.2M
2021-05-06 68.61 78.80 68.51 75.79 3.1M
2021-04-30 65.50 71.95 63.10 69.62 3.2M
2021-04-29 64.00 65.80 61.90 63.63 2.5M
2021-04-28 57.76 65.24 57.60 64.66 2.7M
2021-04-27 60.00 62.30 57.19 58.62 2.3M
2021-04-26 59.23 62.64 57.60 60.44 2.7M
2021-04-23 60.51 62.66 58.35 59.63 3.3M
2021-04-22 59.58 62.66 58.51 61.47 3.0M
2021-04-21 55.01 60.48 55.01 59.28 3.0M
2021-04-20 56.00 59.50 53.35 56.09 4.1M
2021-04-19 51.78 56.06 49.95 54.30 4.4M
2021-04-16 51.87 53.21 50.00 51.50 3.1M
2021-04-15 52.58 56.33 50.63 51.18 3.8M
2021-04-14 53.01 57.20 51.66 53.25 3.8M
2021-04-13 49.00 54.49 47.51 54.20 4.9M
2021-04-12 52.77 52.77 48.00 49.17 4.6M
2021-04-09 43.66 52.32 43.66 52.32 5.7M
2021-04-08 47.99 47.99 43.43 43.60 4.4M
2021-04-07 48.00 48.77 46.00 46.80 4.7M
2021-04-06 48.76 51.80 45.05 48.53 6.4M
2021-04-02 42.33 50.50 41.97 47.80 7.0M
2021-04-01 43.00 44.51 41.05 41.86 5.3M
2021-03-31 40.50 46.66 39.44 44.00 8.9M
2021-03-30 32.20 43.80 32.20 42.21 11.0M
2021-03-29 36.78 38.00 33.00 33.10 12.0M