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
2024-12-31 36.66 36.66 33.01 33.01 2.6M
2024-12-30 36.61 37.40 35.90 36.26 1.4M
2024-12-27 38.10 38.41 36.72 36.82 2.2M
2024-12-26 37.64 38.58 37.50 38.41 2.4M
2024-12-25 37.79 38.39 37.40 37.82 2.4M
2024-12-24 36.59 37.90 35.19 37.70 3.0M
2024-12-23 37.19 37.63 35.94 36.08 2.4M
2024-12-20 35.00 36.96 34.81 36.71 2.4M
2024-12-19 34.50 35.56 34.41 35.13 1.3M
2024-12-18 34.78 35.65 33.71 34.93 1.5M
2024-12-17 35.91 36.71 34.71 34.78 1.5M
2024-12-16 35.93 36.49 35.50 35.91 1.4M
2024-12-13 37.03 37.43 35.93 36.00 2.2M
2024-12-12 37.93 38.39 37.20 37.35 1.8M
2024-12-11 37.31 38.50 37.25 37.41 2.0M
2024-12-10 39.39 39.59 37.66 37.79 2.9M
2024-12-09 36.89 38.33 36.80 37.85 2.5M
2024-12-06 37.60 37.82 36.37 37.35 3.1M
2024-12-05 34.61 39.29 34.61 37.79 4.9M
2024-12-04 35.50 37.18 34.61 34.85 2.8M
2024-12-03 35.19 35.31 34.07 34.76 1.3M
2024-12-02 34.07 35.10 34.07 34.90 1.5M
2024-11-29 33.10 34.88 32.90 34.07 1.7M
2024-11-28 34.00 34.59 33.18 33.37 1.3M
2024-11-27 33.39 34.00 32.20 34.00 1.3M
2024-11-26 33.74 34.76 33.21 33.43 0.9M
2024-11-25 33.72 34.19 32.82 33.87 1.2M
2024-11-22 35.35 36.16 33.71 33.83 1.6M
2024-11-21 35.97 36.26 34.67 35.34 1.6M
2024-11-20 35.24 36.00 34.51 36.00 1.7M
2024-11-19 34.12 35.50 33.90 35.28 1.6M
2024-11-18 36.44 36.70 33.69 34.03 2.5M
2024-11-15 37.60 38.20 36.06 36.40 1.7M
2024-11-14 39.71 39.72 37.60 37.62 2.1M
2024-11-13 39.13 39.79 38.34 39.71 2.2M
2024-11-12 42.02 42.99 38.90 39.40 4.6M
2024-11-11 39.67 42.00 39.59 41.96 4.6M
2024-11-08 40.09 41.82 39.04 39.40 4.2M
2024-11-07 37.85 39.38 37.76 39.35 2.7M
2024-11-06 39.12 39.50 37.72 38.26 3.0M
2024-11-05 37.28 39.80 37.13 38.69 3.2M
2024-11-04 35.60 37.57 35.15 37.30 2.2M
2024-11-01 38.10 38.78 35.80 35.81 3.0M
2024-10-31 36.44 38.70 35.76 38.15 2.9M
2024-10-30 37.15 37.30 35.61 36.43 2.6M
2024-10-29 39.61 39.91 37.56 37.59 3.7M
2024-10-28 37.29 40.01 36.88 40.00 3.8M
2024-10-25 37.59 38.39 36.60 37.59 2.5M
2024-10-24 37.01 38.30 36.50 37.19 2.0M
2024-10-23 38.50 39.37 37.33 37.44 3.4M
2024-10-22 38.20 39.29 37.60 38.60 4.0M
2024-10-21 36.66 41.09 36.00 38.65 6.4M
2024-10-18 31.90 37.08 31.81 35.80 5.0M
2024-10-17 32.33 33.12 31.92 32.06 2.2M
2024-10-16 32.51 33.11 31.74 32.01 2.1M
2024-10-15 34.45 35.10 33.13 33.18 2.5M
2024-10-14 33.04 34.20 31.45 34.17 3.5M
2024-10-11 35.38 36.37 32.10 32.88 3.7M
2024-10-10 38.19 39.10 35.52 35.75 5.7M
2024-10-09 34.56 42.00 34.01 37.83 9.6M
2024-10-08 36.46 36.46 34.59 36.46 6.0M
2024-09-30 27.38 30.38 27.00 30.38 6.1M
2024-09-27 24.00 25.39 23.70 25.32 1.4M
2024-09-26 22.12 23.23 21.90 23.23 1.6M
2024-09-25 22.65 23.12 22.09 22.12 2.4M
2024-09-24 20.70 22.25 20.61 22.25 1.8M
2024-09-23 20.76 21.13 20.45 20.70 0.8M
2024-09-20 20.77 21.39 20.59 20.72 1.1M
2024-09-19 20.85 21.21 20.44 21.08 0.9M
2024-09-18 20.84 21.25 20.10 20.56 0.9M
2024-09-13 21.44 21.54 20.82 20.84 0.9M
2024-09-12 21.84 22.01 21.39 21.45 0.9M
2024-09-11 21.51 21.90 21.38 21.68 0.8M
2024-09-10 21.48 21.88 21.02 21.71 1.0M
2024-09-09 21.03 21.60 20.92 21.49 1.2M
2024-09-06 22.50 22.50 21.12 21.29 1.9M
2024-09-05 22.48 22.93 22.21 22.50 1.1M
2024-09-04 22.60 22.94 22.22 22.33 1.4M
2024-09-03 22.72 23.50 22.51 22.78 1.1M
2024-09-02 24.15 24.46 22.85 22.89 1.5M
2024-08-30 23.23 24.72 23.17 24.16 2.4M
2024-08-29 22.50 23.46 22.22 23.17 1.4M
2024-08-28 22.01 22.80 22.00 22.62 1.2M
2024-08-27 23.06 23.09 22.15 22.22 1.2M
2024-08-26 22.92 23.48 22.61 23.08 1.5M
2024-08-23 23.48 23.48 22.45 22.70 1.9M
2024-08-22 23.96 24.34 23.35 23.49 1.1M
2024-08-21 23.62 24.50 23.52 23.98 1.0M
2024-08-20 24.31 24.48 23.61 23.83 0.9M
2024-08-19 24.61 25.08 24.25 24.38 1.1M
2024-08-16 24.99 25.32 24.67 24.73 1.0M
2024-08-15 24.37 25.20 24.26 24.65 0.9M
2024-08-14 24.80 24.85 24.37 24.59 0.7M
2024-08-13 23.93 24.60 23.88 24.60 0.9M
2024-08-12 24.24 24.64 23.91 24.06 1.1M
2024-08-09 25.38 25.56 24.64 24.88 0.9M
2024-08-08 25.42 25.42 24.50 24.88 1.0M
2024-08-07 25.53 26.16 25.35 25.45 1.1M
2024-08-06 25.78 26.01 25.04 25.74 1.0M
2024-08-05 26.80 26.80 25.15 25.31 1.6M
2024-08-02 27.60 28.04 26.79 26.91 1.3M
2024-08-01 28.00 28.40 27.60 28.09 1.8M
2024-07-31 25.84 27.65 25.76 27.57 1.6M
2024-07-30 25.45 26.38 25.40 25.88 0.8M
2024-07-29 26.10 26.52 25.64 25.96 1.0M
2024-07-26 26.03 26.49 25.80 26.05 1.0M
2024-07-25 25.96 26.45 25.41 25.98 1.1M
2024-07-24 26.44 27.24 25.58 25.93 1.6M
2024-07-23 28.63 28.89 26.80 26.85 1.3M
2024-07-22 28.58 29.30 28.00 28.74 1.5M
2024-07-19 26.53 28.53 26.36 28.12 2.2M
2024-07-18 27.00 27.38 25.90 26.76 2.3M
2024-07-17 28.52 28.80 27.60 27.74 1.6M
2024-07-16 27.84 28.88 27.36 28.58 1.6M
2024-07-15 28.85 29.32 28.00 28.13 1.2M
2024-07-12 29.20 29.29 28.01 29.18 2.1M
2024-07-11 28.10 29.38 28.10 29.30 1.7M
2024-07-10 27.15 28.27 27.03 27.67 1.5M
2024-07-09 25.86 27.52 25.84 27.25 1.6M
2024-07-08 27.45 27.63 26.30 26.45 1.2M
2024-07-05 27.15 27.53 26.50 27.20 1.3M
2024-07-04 28.31 28.56 27.18 27.38 1.3M
2024-07-03 28.57 28.99 27.80 28.31 1.6M
2024-07-02 29.66 29.75 28.22 28.52 1.8M
2024-07-01 29.88 30.50 28.72 29.60 1.7M
2024-06-28 29.85 31.59 29.54 30.65 1.7M
2024-06-27 30.27 31.10 29.85 29.87 1.5M
2024-06-26 30.19 30.73 29.01 30.47 1.9M
2024-06-25 32.97 32.97 29.47 29.62 3.7M
2024-06-24 34.41 35.11 32.20 32.35 2.3M
2024-06-21 34.80 35.13 33.30 34.79 2.1M
2024-06-20 35.13 36.98 34.81 34.82 3.6M
2024-06-19 34.80 35.44 34.00 34.80 1.7M
2024-06-18 34.81 35.98 34.61 34.93 1.8M
2024-06-17 34.01 35.50 33.81 35.00 1.8M
2024-06-14 34.66 35.19 33.41 34.37 1.9M
2024-06-13 33.69 35.40 33.60 34.70 2.5M
2024-06-12 32.82 34.34 32.82 33.39 1.7M
2024-06-11 31.23 33.17 30.83 33.15 2.5M
2024-06-07 33.30 34.09 31.15 31.59 2.9M
2024-06-06 34.21 35.98 33.06 33.06 3.2M
2024-06-05 33.65 34.92 33.11 33.67 2.0M
2024-06-04 35.00 35.70 33.18 33.98 2.7M
2024-06-03 33.50 36.82 33.50 35.20 4.7M
2024-05-31 43.60 43.80 42.62 43.54 1.4M
2024-05-30 42.60 44.36 42.00 43.84 2.3M
2024-05-29 44.10 44.90 43.10 43.36 2.1M
2024-05-28 44.88 44.95 43.23 43.27 2.4M
2024-05-27 47.61 47.99 43.50 44.82 4.0M
2024-05-24 50.41 51.48 47.79 47.90 3.2M
2024-05-23 51.22 54.85 50.00 50.82 4.3M
2024-05-22 48.03 50.69 46.80 50.00 2.8M
2024-05-21 48.76 50.30 47.17 47.80 2.4M
2024-05-20 51.09 51.20 48.02 49.39 3.9M
2024-05-17 44.37 52.50 43.71 50.01 4.0M
2024-05-16 43.20 45.00 43.20 44.00 1.3M
2024-05-15 43.15 44.21 42.83 42.95 1.0M
2024-05-14 44.91 45.47 43.92 43.96 1.0M
2024-05-13 43.42 46.12 42.33 44.93 2.0M
2024-05-10 46.11 46.21 43.50 43.94 1.7M
2024-05-09 46.69 47.19 45.61 46.36 1.3M
2024-05-08 48.21 49.28 46.35 46.66 1.8M
2024-05-07 45.70 49.51 45.70 48.00 2.1M
2024-05-06 43.03 46.27 43.03 45.70 2.4M
2024-04-30 42.21 43.90 42.08 42.86 2.5M
2024-04-29 43.00 44.97 42.21 44.41 2.3M
2024-04-26 40.63 43.38 40.63 42.35 2.4M
2024-04-25 40.00 41.99 39.63 40.63 2.0M
2024-04-24 37.36 40.77 37.36 40.06 2.1M
2024-04-23 37.95 38.51 37.10 37.49 1.3M
2024-04-22 37.01 38.49 35.13 37.40 1.5M
2024-04-19 38.87 39.47 36.54 37.60 2.0M
2024-04-18 39.28 40.85 38.45 39.44 2.3M
2024-04-17 33.22 39.36 33.22 39.36 4.0M
2024-04-16 36.50 36.98 32.50 32.80 2.0M
2024-04-15 39.75 40.25 36.00 36.99 2.6M
2024-04-12 39.99 41.78 39.27 40.79 2.2M
2024-04-11 38.61 40.39 38.08 39.21 1.7M
2024-04-10 40.74 40.84 38.91 39.30 2.0M
2024-04-09 39.49 42.99 39.40 40.73 2.9M
2024-04-08 40.86 41.19 39.22 39.45 2.4M
2024-04-03 43.41 44.00 39.39 41.80 4.8M
2024-04-02 38.62 46.30 38.01 43.30 6.8M
2024-04-01 38.55 39.50 37.29 38.58 2.4M
2024-03-29 37.10 38.80 35.82 37.80 2.8M
2024-03-28 36.98 38.99 36.00 37.70 3.0M
2024-03-27 40.04 40.17 36.19 36.71 3.4M
2024-03-26 43.59 43.59 39.00 39.65 3.1M
2024-03-25 47.30 47.30 42.65 42.78 3.9M
2024-03-22 41.00 46.19 41.00 46.18 5.2M
2024-03-21 41.87 44.33 40.71 42.60 4.1M
2024-03-20 42.00 43.37 40.55 42.22 3.8M
2024-03-19 40.05 42.58 39.57 41.96 3.3M
2024-03-18 38.61 40.88 38.59 40.52 2.6M
2024-03-15 37.67 38.70 36.80 38.62 1.7M
2024-03-14 38.65 38.65 37.07 37.90 2.1M
2024-03-13 38.59 39.61 38.10 38.65 2.9M
2024-03-12 38.21 38.98 37.54 38.03 2.4M
2024-03-11 37.50 37.80 36.80 37.65 2.3M
2024-03-08 37.46 39.20 36.68 38.70 2.4M
2024-03-07 38.01 39.24 36.60 36.95 2.2M
2024-03-06 38.56 39.15 36.80 37.70 2.3M
2024-03-05 39.90 40.00 38.15 38.56 3.7M
2024-03-04 38.75 40.84 38.05 40.84 4.6M
2024-03-01 36.27 40.88 36.20 38.95 5.6M
2024-02-29 32.08 35.99 32.08 35.73 4.0M
2024-02-28 39.25 39.82 33.18 33.30 5.1M
2024-02-27 38.00 40.00 37.40 39.70 4.3M
2024-02-26 39.00 39.66 35.59 38.95 4.7M
2024-02-23 35.51 39.38 35.08 39.38 6.0M
2024-02-22 31.80 32.98 31.00 32.82 2.0M
2024-02-21 30.37 31.66 29.81 30.80 1.8M
2024-02-20 30.51 31.09 29.51 30.62 1.8M
2024-02-19 29.58 31.99 29.57 31.32 2.8M
2024-02-08 23.79 28.09 23.71 28.00 2.5M
2024-02-07 25.70 25.95 24.10 24.50 3.4M
2024-02-06 24.95 26.48 22.50 25.70 3.5M
2024-02-05 28.31 28.38 24.00 24.99 2.5M
2024-02-02 30.65 31.90 28.01 28.90 1.7M
2024-02-01 30.74 31.50 29.57 30.65 1.3M
2024-01-31 33.21 34.00 30.82 31.02 1.4M
2024-01-30 34.85 34.85 33.19 33.24 1.0M
2024-01-29 35.63 36.83 34.70 34.87 1.1M
2024-01-26 37.50 37.55 35.60 36.00 1.5M
2024-01-25 35.15 37.78 34.91 37.66 1.5M
2024-01-24 35.20 35.83 33.68 35.15 1.1M
2024-01-23 34.65 35.48 34.32 35.21 1.3M
2024-01-22 38.16 38.16 34.70 34.94 1.6M
2024-01-19 38.98 39.28 37.61 37.69 0.8M
2024-01-18 38.59 39.19 37.42 38.98 0.9M
2024-01-17 40.15 40.17 38.68 38.68 0.7M
2024-01-16 40.60 41.10 39.30 40.00 0.7M
2024-01-15 41.32 41.49 40.36 40.99 0.8M
2024-01-12 41.04 41.61 40.71 40.92 1.0M
2024-01-11 41.28 41.90 40.72 41.43 0.9M
2024-01-10 41.42 41.79 40.13 41.25 1.0M
2024-01-09 40.58 42.17 40.58 41.43 1.0M
2024-01-08 41.73 42.11 40.41 40.57 0.8M
2024-01-05 43.58 43.97 41.61 41.85 1.0M
2024-01-04 44.45 44.45 43.29 43.43 0.7M
2024-01-03 44.95 44.99 43.50 44.15 1.0M
2024-01-02 45.82 46.44 44.57 45.00 1.9M