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
2022-12-30 61.66 62.67 60.20 60.30 0.3M
2022-12-29 61.44 63.07 61.20 61.31 0.2M
2022-12-28 64.31 64.31 62.06 62.42 0.2M
2022-12-27 64.64 65.48 64.00 64.25 0.5M
2022-12-26 60.96 65.20 60.95 64.86 0.4M
2022-12-23 61.61 61.86 60.26 61.00 0.3M
2022-12-22 64.80 64.80 61.40 61.78 0.3M
2022-12-21 67.63 67.64 62.71 63.99 0.5M
2022-12-20 66.48 68.00 65.12 66.65 0.2M
2022-12-19 67.60 68.61 66.06 66.41 0.3M
2022-12-16 70.98 71.97 68.50 69.50 0.5M
2022-12-15 69.87 72.26 68.00 72.06 0.6M
2022-12-14 73.98 75.89 68.71 69.97 0.9M
2022-12-13 69.48 70.93 68.32 70.50 0.7M
2022-12-12 67.64 70.86 66.65 69.61 0.9M
2022-12-09 66.09 68.50 65.15 67.50 0.6M
2022-12-08 66.90 67.72 65.38 66.27 0.5M
2022-12-07 67.00 69.42 65.61 67.38 0.7M
2022-12-06 66.00 70.88 64.99 67.48 0.9M
2022-12-05 67.35 67.35 64.28 66.00 0.7M
2022-12-02 64.98 66.90 64.06 66.05 0.7M
2022-12-01 64.40 67.66 63.80 64.50 0.9M
2022-11-30 62.60 63.78 61.10 63.68 0.8M
2022-11-29 62.42 63.50 60.90 62.39 0.6M
2022-11-28 62.85 63.67 61.71 61.90 0.7M
2022-11-25 65.75 66.48 62.80 62.91 0.8M
2022-11-24 65.46 66.38 64.26 64.75 0.4M
2022-11-23 66.25 66.36 62.52 65.13 0.7M
2022-11-22 70.03 70.03 65.63 66.21 1.0M
2022-11-21 69.12 70.38 67.89 69.00 0.7M
2022-11-18 71.58 72.50 68.62 69.05 0.8M
2022-11-17 70.19 72.38 67.20 71.82 1.6M
2022-11-16 68.39 70.98 67.00 70.28 1.4M
2022-11-15 58.91 68.50 58.31 68.39 1.9M
2022-11-14 60.00 60.46 58.20 58.91 0.4M
2022-11-11 62.62 63.46 59.90 60.00 0.7M
2022-11-10 62.00 62.94 59.69 59.90 0.6M
2022-11-09 63.00 63.73 62.00 62.95 0.7M
2022-11-08 65.07 65.71 63.50 64.62 0.5M
2022-11-07 65.51 67.50 64.14 65.78 0.7M
2022-11-04 65.38 66.47 63.41 65.56 0.8M
2022-11-03 61.47 66.45 60.56 65.77 1.3M
2022-11-02 58.81 61.47 58.10 61.00 0.7M
2022-11-01 56.92 60.42 56.46 58.72 0.6M
2022-10-31 53.64 58.68 53.64 56.92 1.2M
2022-10-28 57.31 62.62 57.00 57.57 1.2M
2022-10-27 64.48 64.97 57.92 58.13 1.9M
2022-10-26 63.55 65.39 61.60 64.51 1.2M
2022-10-25 61.00 65.98 59.61 63.59 1.0M
2022-10-24 61.50 63.87 60.58 60.80 0.8M
2022-10-21 63.45 63.45 58.00 60.58 0.9M
2022-10-20 58.98 65.16 56.56 62.58 1.2M
2022-10-19 58.47 60.87 58.27 58.58 0.6M
2022-10-18 61.95 62.23 60.33 60.40 0.4M
2022-10-17 59.99 62.80 59.46 61.75 0.6M
2022-10-14 60.25 61.79 58.66 60.39 0.7M
2022-10-13 59.90 62.66 58.76 59.56 0.7M
2022-10-12 56.01 59.51 55.53 59.50 0.7M
2022-10-11 61.64 61.64 56.53 57.36 0.8M
2022-10-10 66.48 66.48 60.40 61.10 0.6M
2022-09-30 69.70 70.00 66.12 66.48 0.5M
2022-09-29 67.99 70.97 67.18 69.63 0.7M
2022-09-28 71.67 72.08 67.10 67.21 0.5M
2022-09-27 69.58 71.48 68.50 71.46 0.7M
2022-09-26 67.71 70.38 67.71 68.50 0.7M
2022-09-23 70.51 71.54 67.00 68.32 0.9M
2022-09-22 72.18 74.28 70.00 71.22 0.8M
2022-09-21 77.31 77.31 70.52 72.00 0.8M
2022-09-20 79.51 79.51 76.01 76.65 0.4M
2022-09-19 78.48 81.56 75.65 78.11 0.7M
2022-09-16 80.60 82.75 79.12 79.90 0.4M
2022-09-15 83.01 84.20 78.80 80.90 1.1M
2022-09-14 80.64 85.10 80.20 83.52 1.0M
2022-09-13 80.16 83.88 80.00 82.39 1.0M
2022-09-09 80.00 81.13 78.00 80.15 0.4M
2022-09-08 83.65 83.65 80.11 80.36 0.9M
2022-09-07 74.70 83.20 74.01 82.00 1.8M
2022-09-06 70.50 76.33 68.71 74.68 1.5M
2022-09-05 68.98 70.84 66.20 70.50 1.2M
2022-09-02 66.16 69.00 65.40 67.83 0.6M
2022-09-01 67.31 69.86 65.63 66.10 0.7M
2022-08-31 70.00 71.87 66.78 67.56 0.8M
2022-08-30 72.20 73.50 70.05 70.29 0.5M
2022-08-29 69.08 73.99 68.02 72.20 0.9M
2022-08-26 71.18 72.86 69.68 69.68 0.6M
2022-08-25 73.61 73.82 70.01 71.63 1.0M
2022-08-24 80.98 80.98 73.19 73.44 1.3M
2022-08-23 81.25 82.81 78.08 80.20 1.3M
2022-08-22 83.41 84.37 79.11 81.80 0.9M
2022-08-19 86.84 87.92 82.48 82.57 1.3M
2022-08-18 82.90 87.72 81.20 87.02 1.9M
2022-08-17 85.50 89.88 84.00 86.12 1.0M
2022-08-16 85.09 86.73 82.61 85.51 1.1M
2022-08-15 86.17 87.71 82.22 85.82 1.8M
2022-08-12 90.00 91.75 86.25 87.87 1.5M
2022-08-11 83.51 94.98 83.51 90.14 2.4M
2022-08-10 81.50 88.13 81.50 84.60 2.3M
2022-08-09 80.42 84.58 77.32 83.55 2.3M
2022-08-08 80.00 88.37 78.61 79.70 4.0M
2022-08-05 69.00 78.48 66.72 76.84 2.8M
2022-08-04 65.07 69.55 63.23 67.71 2.0M
2022-08-03 63.86 66.57 63.00 63.79 1.4M
2022-08-02 64.00 66.07 61.20 63.46 1.6M
2022-08-01 62.06 65.13 60.88 64.94 1.2M
2022-07-29 62.97 64.06 61.59 62.71 1.4M
2022-07-28 60.26 63.57 60.00 62.50 1.6M
2022-07-27 57.80 60.30 57.08 59.55 0.7M
2022-07-26 58.06 58.42 56.19 58.16 0.7M
2022-07-25 56.27 58.50 55.05 58.18 1.1M
2022-07-22 56.15 56.90 55.00 56.33 0.9M
2022-07-21 54.10 56.96 52.79 56.15 0.9M
2022-07-20 55.24 56.70 53.90 54.19 1.0M
2022-07-19 54.55 55.58 53.64 55.50 0.5M
2022-07-18 54.48 55.87 53.63 54.57 0.4M
2022-07-15 55.50 56.08 54.11 54.48 0.4M
2022-07-14 51.08 56.00 51.05 55.50 0.9M
2022-07-13 53.38 54.01 51.90 51.90 0.8M
2022-07-12 56.00 56.34 53.70 53.91 0.6M
2022-07-11 57.20 57.32 55.22 56.31 0.6M
2022-07-08 58.78 59.31 57.10 57.20 0.5M
2022-07-07 58.85 58.85 56.88 57.79 0.4M
2022-07-06 58.00 59.99 57.01 57.85 0.8M
2022-07-05 58.09 59.15 56.66 57.40 0.6M
2022-07-04 59.28 59.58 57.12 58.09 0.9M
2022-07-01 60.57 62.93 59.70 60.06 0.9M
2022-06-30 59.68 61.36 59.52 59.96 0.9M
2022-06-29 63.38 64.97 59.90 59.90 1.2M
2022-06-28 59.66 63.53 58.82 63.48 1.3M
2022-06-27 61.90 62.00 58.99 60.36 1.0M
2022-06-24 62.43 63.95 59.81 60.60 1.5M
2022-06-23 58.67 62.49 58.61 62.31 1.3M
2022-06-22 60.43 61.00 58.52 58.79 0.8M
2022-06-21 62.28 62.28 59.86 60.50 0.9M
2022-06-20 64.88 64.88 61.00 62.00 1.7M
2022-06-17 64.35 65.99 63.01 63.87 0.7M
2022-06-16 63.43 66.33 63.43 64.36 1.0M
2022-06-15 64.00 65.65 62.92 63.38 0.8M
2022-06-14 65.20 66.65 63.00 64.24 1.3M
2022-06-13 65.75 69.00 65.18 67.68 1.3M
2022-06-10 60.70 68.30 60.70 66.90 1.9M
2022-06-09 62.38 63.97 60.48 61.81 1.5M
2022-06-08 62.90 62.90 60.00 61.49 1.6M
2022-06-07 62.96 64.45 60.60 62.83 1.9M
2022-06-06 62.00 64.90 61.13 62.68 2.2M
2022-06-02 56.80 61.90 55.90 60.78 2.7M
2022-06-01 56.80 58.55 54.93 57.00 1.4M
2022-05-31 50.51 56.28 48.80 55.11 2.1M
2022-05-30 49.61 51.00 48.58 49.90 1.2M
2022-05-27 51.04 52.79 48.39 49.55 1.5M
2022-05-26 52.01 52.54 50.09 50.64 0.6M
2022-05-25 53.00 53.95 51.03 52.30 0.9M
2022-05-24 56.50 56.92 53.00 53.00 0.9M
2022-05-23 54.83 57.49 54.14 56.32 0.9M
2022-05-20 55.67 55.67 53.38 54.77 0.7M
2022-05-19 50.50 55.75 50.50 54.92 0.7M
2022-05-18 51.80 53.38 51.02 52.20 0.4M
2022-05-17 51.00 52.08 50.23 51.80 0.3M
2022-05-16 51.88 53.30 50.95 51.20 0.4M
2022-05-13 51.70 52.32 50.80 50.99 0.4M
2022-05-12 50.59 52.00 50.01 51.22 0.5M
2022-05-11 48.72 52.70 48.10 51.15 0.8M
2022-05-10 45.30 48.95 44.53 48.72 0.7M
2022-05-09 46.36 48.07 45.82 46.06 0.6M
2022-05-06 44.69 47.26 44.00 46.87 0.8M
2022-05-05 44.65 47.61 44.46 45.74 1.1M
2022-04-29 42.80 44.78 41.35 44.49 1.4M
2022-04-28 46.60 47.25 43.74 44.35 0.8M
2022-04-27 41.88 47.00 41.47 45.80 1.0M
2022-04-26 44.67 45.60 41.30 41.88 0.7M
2022-04-25 46.96 48.19 44.58 44.67 0.7M
2022-04-22 51.00 51.31 48.80 48.80 0.5M
2022-04-21 51.34 53.22 50.30 50.54 0.3M
2022-04-20 52.84 53.62 51.76 52.23 0.3M
2022-04-19 54.37 55.88 52.57 52.96 0.4M
2022-04-18 51.33 54.68 50.20 54.30 0.6M
2022-04-15 51.50 52.20 50.08 51.71 0.5M
2022-04-14 51.72 53.10 49.85 52.10 0.8M
2022-04-13 54.75 54.75 51.16 51.26 0.6M
2022-04-12 53.32 55.00 52.30 54.75 0.6M
2022-04-11 56.89 56.89 52.73 53.28 0.7M
2022-04-08 57.46 58.34 55.11 56.60 0.6M
2022-04-07 58.00 59.08 57.12 57.18 0.5M
2022-04-06 60.52 62.70 57.62 58.00 0.6M
2022-04-01 60.35 61.50 59.50 60.50 0.3M
2022-03-31 62.00 62.35 60.05 60.35 0.4M
2022-03-30 60.79 62.76 60.48 62.09 0.5M
2022-03-29 62.78 63.00 59.39 59.76 0.5M
2022-03-28 59.99 62.18 59.41 61.61 0.4M
2022-03-25 62.26 64.32 61.13 61.19 0.5M
2022-03-24 64.66 64.66 62.66 62.89 0.4M
2022-03-23 62.51 65.62 61.51 64.66 0.6M
2022-03-22 63.97 64.95 61.97 62.34 0.7M
2022-03-21 64.11 66.30 62.52 64.30 0.7M
2022-03-18 65.81 65.81 63.78 64.06 0.6M
2022-03-17 63.11 69.70 63.11 65.99 1.1M
2022-03-16 62.67 63.17 59.38 62.11 0.7M
2022-03-15 63.47 64.98 60.12 60.33 0.8M
2022-03-14 63.00 63.99 60.00 61.26 0.7M
2022-03-11 61.99 64.06 61.53 63.43 0.5M
2022-03-10 65.42 66.84 63.67 63.71 0.6M
2022-03-09 66.20 66.20 61.03 63.24 1.0M
2022-03-08 71.94 73.00 64.12 64.75 1.5M
2022-03-07 74.88 74.88 71.30 71.30 0.8M
2022-03-04 75.44 78.39 74.68 75.03 0.5M
2022-03-03 80.70 81.05 76.18 76.36 0.8M
2022-03-02 80.80 80.80 77.58 80.00 0.8M
2022-03-01 82.66 83.99 80.03 80.80 0.5M
2022-02-28 80.33 82.87 79.82 82.18 0.6M
2022-02-25 84.00 84.48 81.49 81.78 0.6M
2022-02-24 87.50 87.97 80.10 81.65 0.8M
2022-02-23 82.88 87.41 81.26 86.64 0.9M
2022-02-22 79.96 81.00 78.12 80.65 0.4M
2022-02-21 82.50 83.27 80.70 81.56 0.4M
2022-02-18 83.89 84.14 82.00 82.50 0.5M
2022-02-17 80.00 86.40 80.00 83.91 0.8M
2022-02-16 82.00 82.99 79.74 80.43 0.5M
2022-02-15 77.98 82.48 77.42 82.01 0.7M
2022-02-14 76.24 79.00 73.86 76.53 0.4M
2022-02-11 80.68 82.63 77.51 77.80 0.6M
2022-02-10 81.98 82.80 79.75 80.99 0.8M
2022-02-09 78.00 83.04 77.42 82.35 0.8M
2022-02-08 79.56 79.69 76.31 77.26 0.7M
2022-02-07 80.00 81.97 77.72 79.80 0.8M
2022-01-28 76.90 80.96 75.89 78.49 1.2M
2022-01-27 80.33 81.77 75.39 75.88 1.4M
2022-01-26 79.28 82.80 78.91 81.10 0.5M
2022-01-25 81.40 82.54 79.03 79.20 0.4M
2022-01-24 79.01 84.07 77.91 81.10 0.9M
2022-01-21 80.51 81.50 77.80 79.64 0.4M
2022-01-20 83.55 83.69 79.13 80.15 0.7M
2022-01-19 85.80 86.73 82.18 83.32 0.5M
2022-01-18 86.50 88.89 84.99 85.42 0.6M
2022-01-17 85.27 87.43 85.00 86.05 0.5M
2022-01-14 86.50 87.35 84.28 84.93 0.5M
2022-01-13 88.55 88.55 85.53 85.86 0.6M
2022-01-12 88.08 90.68 87.12 88.29 0.6M
2022-01-11 90.00 92.21 87.91 88.08 0.4M
2022-01-10 91.98 92.84 89.14 91.21 0.6M
2022-01-07 96.20 98.00 91.01 91.99 0.8M
2022-01-06 92.39 97.86 92.00 96.30 0.7M
2022-01-05 95.00 97.59 91.00 92.50 0.7M
2022-01-04 100.66 101.80 95.01 96.40 0.8M