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
2023-12-29 44.60 46.70 44.22 45.82 2.1M
2023-12-28 43.68 45.33 43.01 44.62 1.4M
2023-12-27 42.98 43.98 42.25 43.68 1.0M
2023-12-26 44.05 44.09 42.44 42.97 0.7M
2023-12-25 44.50 45.08 44.11 44.31 0.6M
2023-12-22 45.65 45.99 43.96 44.20 1.0M
2023-12-21 45.51 46.25 44.56 45.69 0.8M
2023-12-20 46.52 47.10 45.61 45.80 0.5M
2023-12-19 45.80 46.79 45.51 46.37 0.6M
2023-12-18 46.67 46.69 45.53 45.78 0.8M
2023-12-15 47.32 47.80 46.46 46.67 0.7M
2023-12-14 47.76 48.40 47.10 47.32 0.6M
2023-12-13 48.52 48.80 47.62 47.74 0.5M
2023-12-12 49.59 50.00 48.76 48.87 0.7M
2023-12-11 49.25 49.69 48.23 49.39 1.1M
2023-12-08 48.20 50.54 48.20 49.25 1.2M
2023-12-07 47.98 48.98 47.50 48.39 0.9M
2023-12-06 49.50 49.82 47.91 47.93 0.8M
2023-12-05 50.19 50.58 48.81 48.84 1.0M
2023-12-04 50.70 50.75 49.60 50.23 0.9M
2023-12-01 49.49 50.80 49.00 50.20 1.0M
2023-11-30 50.79 51.38 49.00 49.49 1.0M
2023-11-29 51.25 52.50 50.80 50.80 1.0M
2023-11-28 50.79 52.10 50.03 51.24 0.9M
2023-11-27 49.70 52.11 49.70 50.85 1.2M
2023-11-24 51.49 51.49 49.92 50.38 0.9M
2023-11-23 51.24 51.98 50.30 51.52 1.0M
2023-11-22 52.98 53.15 51.18 51.24 1.1M
2023-11-21 54.05 54.32 52.50 52.73 1.0M
2023-11-20 55.53 55.53 53.52 53.74 1.2M
2023-11-17 53.23 54.27 53.09 54.12 0.8M
2023-11-16 54.73 55.47 53.46 53.56 0.9M
2023-11-15 55.92 56.76 54.52 54.80 1.3M
2023-11-14 53.88 56.64 53.28 55.92 1.8M
2023-11-13 53.13 54.45 53.13 53.90 1.3M
2023-11-10 53.09 54.25 52.30 52.93 1.0M
2023-11-09 53.35 54.40 52.51 53.10 1.3M
2023-11-08 53.64 54.38 53.00 53.30 1.3M
2023-11-07 53.11 53.99 52.38 53.63 1.9M
2023-11-06 54.13 55.24 52.62 53.10 2.9M
2023-11-03 51.00 54.55 49.72 53.60 3.2M
2023-11-02 50.99 51.70 49.22 49.95 2.2M
2023-11-01 48.10 52.35 48.10 50.62 2.8M
2023-10-31 49.47 49.87 47.51 48.10 0.9M
2023-10-30 46.41 49.60 46.41 49.04 1.4M
2023-10-27 44.88 47.50 44.30 46.87 1.5M
2023-10-26 44.66 45.60 44.00 45.14 1.1M
2023-10-25 44.50 45.70 43.96 45.22 0.8M
2023-10-24 43.32 45.58 42.74 44.87 1.0M
2023-10-23 44.70 44.72 43.04 43.19 0.8M
2023-10-20 46.74 47.35 44.70 44.70 1.0M
2023-10-19 45.81 48.34 45.67 46.86 1.1M
2023-10-18 47.50 47.50 46.00 46.14 1.0M
2023-10-17 47.55 48.08 46.42 47.65 0.9M
2023-10-16 49.82 49.90 47.28 47.77 1.1M
2023-10-13 50.35 50.58 49.55 49.88 1.1M
2023-10-12 51.25 51.25 48.78 50.80 1.5M
2023-10-11 49.89 51.55 48.63 50.74 1.5M
2023-10-10 48.88 49.94 48.63 49.31 1.0M
2023-10-09 49.89 49.89 48.31 48.78 1.0M
2023-09-28 47.97 50.00 47.68 49.51 1.7M
2023-09-27 48.57 48.98 47.19 47.65 1.0M
2023-09-26 48.60 49.20 47.68 47.76 0.9M
2023-09-25 50.03 50.18 48.18 48.60 1.3M
2023-09-22 47.31 50.08 46.92 50.00 1.4M
2023-09-21 48.12 48.76 47.38 47.55 0.9M
2023-09-20 48.28 49.65 47.77 48.02 0.9M
2023-09-19 49.56 49.58 48.06 49.03 1.0M
2023-09-18 50.00 50.98 49.02 49.37 1.0M
2023-09-15 50.29 52.60 48.85 50.57 1.3M
2023-09-14 50.78 51.46 49.81 50.20 1.2M
2023-09-13 52.54 53.00 50.20 51.29 1.7M
2023-09-12 53.60 53.99 52.60 53.22 1.3M
2023-09-11 53.79 54.50 52.13 53.67 1.9M
2023-09-08 51.81 53.97 51.47 53.40 1.7M
2023-09-07 55.00 55.05 52.05 52.40 2.5M
2023-09-06 52.55 55.35 51.60 55.20 3.0M
2023-09-05 52.00 54.02 51.90 52.26 2.1M
2023-09-04 52.35 53.45 50.67 52.44 2.2M
2023-09-01 54.30 55.65 52.25 52.51 2.3M
2023-08-31 50.28 55.21 50.28 54.10 3.8M
2023-08-30 50.15 52.01 50.01 51.05 2.1M
2023-08-29 46.45 49.94 45.63 49.55 1.6M
2023-08-28 50.30 50.30 46.18 46.45 1.3M
2023-08-25 48.49 48.59 46.91 47.23 1.1M
2023-08-24 49.60 50.50 48.69 48.84 1.1M
2023-08-23 51.03 51.04 48.50 48.61 1.2M
2023-08-22 51.02 51.67 49.10 50.66 1.3M
2023-08-21 49.60 51.50 49.35 50.20 1.4M
2023-08-18 51.01 51.75 49.63 49.84 1.3M
2023-08-17 51.49 52.19 50.21 50.88 2.3M
2023-08-16 53.16 53.44 50.91 51.39 1.7M
2023-08-15 55.50 56.00 52.37 52.96 1.4M
2023-08-14 53.60 54.51 52.37 54.38 1.8M
2023-08-11 56.03 56.07 53.68 53.71 1.4M
2023-08-10 55.65 56.58 54.86 55.50 1.1M
2023-08-09 56.41 56.66 55.17 55.40 1.5M
2023-08-08 58.00 59.30 56.58 56.82 1.5M
2023-08-07 57.99 59.08 57.66 58.17 1.3M
2023-08-04 57.10 58.39 57.10 57.85 1.2M
2023-08-03 57.53 58.70 56.94 57.30 1.6M
2023-08-02 57.19 59.50 57.00 58.20 1.3M
2023-08-01 57.57 58.55 56.30 58.10 2.3M
2023-07-31 58.43 58.98 57.38 57.76 2.0M
2023-07-28 60.54 61.92 58.31 58.80 3.4M
2023-07-27 65.64 66.59 60.78 61.00 3.9M
2023-07-26 71.50 71.50 65.52 66.00 3.5M
2023-07-25 73.15 73.67 70.63 72.00 1.5M
2023-07-24 70.83 74.33 69.69 73.00 1.8M
2023-07-21 70.60 72.45 69.49 71.67 1.0M
2023-07-20 75.78 77.00 71.00 71.30 1.3M
2023-07-19 72.97 76.90 72.69 74.77 2.1M
2023-07-18 75.57 78.60 72.95 72.97 2.0M
2023-07-17 76.20 76.75 74.51 75.77 1.4M
2023-07-14 76.62 77.20 74.31 75.98 1.8M
2023-07-13 73.20 76.00 71.46 75.18 1.9M
2023-07-12 76.60 76.97 72.12 72.80 2.1M
2023-07-11 73.19 77.29 72.42 76.45 1.6M
2023-07-10 74.17 75.00 72.11 73.10 1.3M
2023-07-07 73.35 77.31 73.35 74.60 2.9M
2023-07-06 70.10 75.26 70.00 73.89 2.7M
2023-07-05 75.33 75.33 69.01 70.03 3.0M
2023-07-04 72.20 77.50 70.75 75.49 3.0M
2023-07-03 72.41 75.00 70.60 71.08 3.5M
2023-06-30 64.74 72.34 64.74 70.30 2.8M
2023-06-29 65.00 67.22 63.00 66.15 2.2M
2023-06-28 69.65 69.95 64.66 65.39 3.0M
2023-06-27 72.07 72.07 68.06 69.50 2.7M
2023-06-26 77.02 78.20 70.39 70.97 3.3M
2023-06-21 92.94 92.94 78.77 78.90 4.1M
2023-06-20 95.19 97.20 90.77 92.22 3.0M
2023-06-19 98.11 99.00 94.60 96.29 3.9M
2023-06-16 98.00 98.73 94.66 98.73 2.5M
2023-06-15 99.00 100.60 97.02 98.42 2.5M
2023-06-14 88.01 101.49 88.01 100.20 4.0M
2023-06-13 85.00 89.50 84.00 88.88 1.6M
2023-06-12 89.00 91.00 86.13 86.23 2.2M
2023-06-09 84.56 86.76 82.00 86.09 1.6M
2023-06-08 86.58 88.74 84.30 84.45 1.7M
2023-06-07 85.73 89.28 83.22 86.97 2.3M
2023-06-06 92.70 92.70 84.67 85.36 2.7M
2023-06-05 95.49 98.13 93.11 93.28 2.2M
2023-06-02 96.00 99.81 92.19 97.67 2.7M
2023-06-01 95.50 97.00 93.31 94.44 2.2M
2023-05-31 98.38 99.88 96.03 97.56 2.6M
2023-05-30 94.68 97.88 92.03 97.40 2.5M
2023-05-29 97.80 100.88 95.00 95.77 3.7M
2023-05-26 92.64 98.30 89.88 95.50 3.8M
2023-05-25 99.00 104.55 87.50 91.99 4.8M
2023-05-24 86.00 92.77 84.58 89.43 1.7M
2023-05-23 86.39 88.99 84.50 87.47 1.6M
2023-05-22 89.00 90.00 83.30 86.00 2.8M
2023-05-19 89.70 92.66 87.00 89.89 1.6M
2023-05-18 81.00 92.00 81.00 89.74 3.0M
2023-05-17 81.02 83.68 80.09 80.88 1.5M
2023-05-16 76.37 85.00 76.08 81.79 2.6M
2023-05-15 75.85 76.93 74.51 75.90 0.9M
2023-05-12 76.20 78.78 75.17 75.40 0.7M
2023-05-11 76.99 77.98 74.00 76.00 1.2M
2023-05-10 79.00 81.87 76.02 76.35 1.3M
2023-05-09 76.00 83.03 76.00 79.00 1.7M
2023-05-08 77.60 78.45 75.16 76.84 0.7M
2023-05-05 78.38 79.88 75.89 76.67 1.2M
2023-05-04 80.34 81.87 77.61 78.38 1.8M
2023-04-28 81.67 84.78 80.35 80.80 1.4M
2023-04-27 84.91 88.00 81.31 82.00 1.1M
2023-04-26 88.35 89.45 83.80 84.92 1.4M
2023-04-25 91.08 92.34 87.00 88.32 1.5M
2023-04-24 91.97 94.30 90.00 91.81 1.9M
2023-04-21 102.21 102.89 92.35 92.99 3.0M
2023-04-20 98.89 105.82 98.89 103.92 2.6M
2023-04-19 105.00 108.00 101.25 101.79 3.4M
2023-04-18 97.90 101.00 95.00 99.35 1.5M
2023-04-17 101.20 102.50 96.20 98.00 2.3M
2023-04-14 101.21 108.00 94.00 103.88 3.4M
2023-04-13 108.00 108.35 99.80 100.84 2.9M
2023-04-12 102.30 119.00 100.99 111.88 3.2M
2023-04-11 109.12 110.11 99.45 104.00 2.9M
2023-04-10 105.99 112.74 99.80 107.77 4.2M
2023-04-07 102.15 104.74 96.98 103.90 3.1M
2023-04-06 92.90 108.00 92.34 102.49 7.2M
2023-04-04 84.20 90.31 80.66 90.00 4.8M
2023-04-03 90.80 94.80 83.06 84.00 5.0M
2023-03-31 80.31 84.97 80.15 84.60 2.1M
2023-03-30 81.60 83.00 79.09 81.79 2.6M
2023-03-29 79.30 81.36 74.08 80.79 4.3M
2023-03-28 83.20 84.80 80.40 81.76 1.3M
2023-03-27 83.50 84.60 80.58 83.17 1.3M
2023-03-24 86.66 86.66 81.15 85.09 1.8M
2023-03-23 82.28 90.99 79.81 88.10 2.6M
2023-03-22 81.95 88.77 80.16 84.60 2.4M
2023-03-21 81.79 83.00 79.40 80.53 0.8M
2023-03-20 79.08 86.60 77.32 80.81 3.7M
2023-03-17 71.95 77.98 71.95 76.72 1.1M
2023-03-16 71.11 73.12 70.80 72.00 0.7M
2023-03-15 73.50 75.47 71.71 72.00 0.7M
2023-03-14 70.33 75.21 69.72 74.06 1.0M
2023-03-13 70.23 71.27 69.54 71.02 0.3M
2023-03-10 69.69 75.01 68.68 70.93 1.4M
2023-03-09 69.00 71.11 68.01 69.70 0.6M
2023-03-08 69.68 69.68 67.77 68.62 0.3M
2023-03-07 70.10 71.37 68.32 69.00 0.4M
2023-03-06 69.08 71.40 68.03 71.05 0.6M
2023-03-03 70.30 72.88 68.30 69.64 0.7M
2023-03-02 73.01 73.02 68.50 70.25 1.0M
2023-03-01 68.81 73.72 68.31 72.89 1.4M
2023-02-28 68.44 69.68 67.50 69.48 0.4M
2023-02-27 70.11 71.36 68.00 68.61 0.7M
2023-02-24 70.00 74.35 70.00 70.53 1.2M
2023-02-23 69.06 70.65 68.05 68.71 0.5M
2023-02-22 70.98 71.97 68.34 69.28 0.5M
2023-02-21 70.89 72.96 68.77 69.85 0.6M
2023-02-20 67.52 72.49 66.41 72.32 1.1M
2023-02-17 70.56 70.88 67.30 67.74 0.8M
2023-02-16 76.29 77.50 69.66 70.20 1.6M
2023-02-15 77.00 78.60 75.31 76.82 1.0M
2023-02-14 75.00 79.20 74.20 78.20 2.0M
2023-02-13 74.60 75.86 72.50 74.21 1.2M
2023-02-10 77.19 77.99 74.06 74.28 1.1M
2023-02-09 68.90 79.47 67.80 78.20 1.6M
2023-02-08 68.31 69.78 68.08 68.51 0.2M
2023-02-07 71.79 71.79 68.00 69.00 0.8M
2023-02-06 71.66 72.52 69.81 71.00 0.5M
2023-02-03 70.72 72.98 69.60 71.60 0.8M
2023-02-02 66.69 71.66 66.09 70.86 1.0M
2023-02-01 66.00 67.80 65.20 66.06 0.6M
2023-01-31 65.43 65.84 63.53 65.66 0.6M
2023-01-30 66.00 66.66 64.90 65.00 0.5M
2023-01-20 67.86 67.95 65.47 66.11 0.3M
2023-01-19 65.72 67.68 64.49 66.95 0.4M
2023-01-18 65.22 65.82 64.31 65.76 0.3M
2023-01-17 63.35 66.40 63.01 64.80 0.3M
2023-01-16 62.00 64.01 62.00 63.35 0.4M
2023-01-13 63.60 63.60 61.68 62.00 0.3M
2023-01-12 63.74 64.45 62.69 62.96 0.3M
2023-01-11 64.98 67.00 63.00 63.55 0.4M
2023-01-10 64.58 67.66 63.57 65.05 0.6M
2023-01-09 62.41 65.00 62.41 63.90 0.2M
2023-01-06 62.36 65.29 61.87 63.10 0.3M
2023-01-05 61.19 62.57 60.58 62.36 0.3M
2023-01-04 62.25 63.25 60.00 60.71 0.3M
2023-01-03 60.00 61.89 59.35 61.89 0.3M