海泰发展

600082
🏛️ 中国 →
4.07
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 3.31 3.34 3.29 3.32 8.5M
2022-12-29 3.37 3.38 3.29 3.31 12.7M
2022-12-28 3.37 3.42 3.32 3.39 12.4M
2022-12-27 3.34 3.40 3.32 3.37 10.3M
2022-12-26 3.36 3.37 3.30 3.33 9.0M
2022-12-23 3.34 3.42 3.31 3.37 9.2M
2022-12-22 3.45 3.50 3.35 3.35 11.8M
2022-12-21 3.42 3.47 3.39 3.41 8.8M
2022-12-20 3.46 3.50 3.39 3.45 12.6M
2022-12-19 3.58 3.67 3.48 3.51 17.1M
2022-12-16 3.63 3.68 3.54 3.59 16.8M
2022-12-15 3.57 3.63 3.51 3.62 11.4M
2022-12-14 3.69 3.69 3.58 3.59 15.2M
2022-12-13 3.67 3.72 3.63 3.68 11.7M
2022-12-12 3.73 3.83 3.64 3.66 23.7M
2022-12-09 3.79 3.95 3.71 3.80 34.6M
2022-12-08 3.75 3.87 3.70 3.81 26.2M
2022-12-07 3.75 3.79 3.69 3.74 18.1M
2022-12-06 3.79 3.80 3.70 3.75 19.5M
2022-12-05 3.89 3.92 3.79 3.80 23.5M
2022-12-02 3.89 3.89 3.77 3.85 25.9M
2022-12-01 3.95 4.04 3.86 3.89 49.2M
2022-11-30 4.01 4.25 3.96 3.99 85.5M
2022-11-29 3.98 4.11 3.79 4.02 84.7M
2022-11-28 3.65 3.77 3.58 3.74 35.4M
2022-11-25 3.58 3.78 3.57 3.69 43.4M
2022-11-24 3.55 3.64 3.51 3.56 27.5M
2022-11-23 3.50 3.51 3.39 3.48 17.8M
2022-11-22 3.57 3.63 3.46 3.49 20.8M
2022-11-21 3.61 3.61 3.50 3.54 24.7M
2022-11-18 3.67 3.72 3.61 3.62 31.9M
2022-11-17 3.58 3.75 3.56 3.71 39.4M
2022-11-16 3.62 3.71 3.59 3.60 38.6M
2022-11-15 3.59 3.65 3.52 3.61 42.3M
2022-11-14 3.63 3.71 3.53 3.57 61.5M
2022-11-11 3.39 3.60 3.35 3.56 73.7M
2022-11-10 3.33 3.41 3.27 3.34 28.8M
2022-11-09 3.34 3.48 3.34 3.37 38.8M
2022-11-08 3.33 3.41 3.31 3.34 34.4M
2022-11-07 3.28 3.34 3.26 3.31 24.7M
2022-11-04 3.21 3.29 3.19 3.27 28.9M
2022-11-03 3.22 3.27 3.20 3.22 22.9M
2022-11-02 3.23 3.30 3.21 3.26 29.4M
2022-11-01 3.18 3.25 3.17 3.24 26.0M
2022-10-31 3.23 3.29 3.12 3.18 34.8M
2022-10-28 3.52 3.52 3.22 3.25 44.5M
2022-10-27 3.49 3.67 3.47 3.58 46.8M
2022-10-26 3.44 3.55 3.41 3.49 41.1M
2022-10-25 3.53 3.57 3.35 3.47 58.6M
2022-10-24 3.93 4.00 3.67 3.67 82.4M
2022-10-21 4.50 4.50 4.00 4.08 97.7M
2022-10-20 4.28 4.37 4.12 4.20 106.2M
2022-10-19 3.94 4.37 3.86 4.37 108.7M
2022-10-18 4.06 4.42 3.97 3.97 98.9M
2022-10-17 3.81 4.17 3.73 4.14 105.9M
2022-10-14 3.89 4.12 3.88 3.99 107.4M
2022-10-13 4.12 4.45 3.95 3.99 155.7M
2022-10-12 3.70 4.07 3.55 4.07 111.5M
2022-10-11 3.80 3.87 3.61 3.70 108.4M
2022-10-10 3.70 3.89 3.63 3.89 77.2M
2022-09-30 3.31 3.54 3.22 3.54 69.4M
2022-09-29 3.52 3.57 3.20 3.22 56.7M
2022-09-28 3.38 3.65 3.31 3.46 60.6M
2022-09-27 3.42 3.46 3.21 3.41 56.3M
2022-09-26 3.51 3.65 3.37 3.41 79.1M
2022-09-23 3.34 3.65 3.33 3.49 84.7M
2022-09-22 3.37 3.44 3.30 3.32 13.0M
2022-09-21 3.30 3.41 3.23 3.39 14.4M
2022-09-20 3.25 3.43 3.25 3.30 14.6M
2022-09-19 3.32 3.34 3.20 3.27 13.2M
2022-09-16 3.44 3.52 3.29 3.29 22.2M
2022-09-15 3.45 3.50 3.37 3.44 19.1M
2022-09-14 3.40 3.49 3.38 3.42 11.3M
2022-09-13 3.52 3.53 3.42 3.44 12.2M
2022-09-09 3.48 3.53 3.47 3.50 12.8M
2022-09-08 3.52 3.56 3.44 3.46 14.2M
2022-09-07 3.51 3.53 3.45 3.51 15.8M
2022-09-06 3.46 3.57 3.44 3.52 22.1M
2022-09-05 3.39 3.46 3.36 3.46 17.1M
2022-09-02 3.32 3.37 3.28 3.36 15.9M
2022-09-01 3.24 3.36 3.24 3.30 22.8M
2022-08-31 3.32 3.33 3.21 3.22 12.7M
2022-08-30 3.33 3.39 3.30 3.32 11.7M
2022-08-29 3.26 3.34 3.17 3.33 12.1M
2022-08-26 3.32 3.34 3.27 3.29 10.3M
2022-08-25 3.27 3.33 3.24 3.32 12.9M
2022-08-24 3.32 3.43 3.26 3.26 19.7M
2022-08-23 3.31 3.32 3.26 3.30 8.0M
2022-08-22 3.27 3.33 3.23 3.30 8.5M
2022-08-19 3.27 3.33 3.25 3.26 7.9M
2022-08-18 3.32 3.32 3.26 3.27 6.8M
2022-08-17 3.31 3.33 3.28 3.33 9.0M
2022-08-16 3.23 3.32 3.23 3.29 10.3M
2022-08-15 3.28 3.29 3.21 3.23 8.8M
2022-08-12 3.26 3.29 3.23 3.28 9.0M
2022-08-11 3.19 3.26 3.17 3.25 12.1M
2022-08-10 3.19 3.20 3.16 3.17 6.5M
2022-08-09 3.20 3.23 3.17 3.22 6.4M
2022-08-08 3.18 3.24 3.16 3.22 7.5M
2022-08-05 3.13 3.18 3.11 3.18 8.8M
2022-08-04 3.12 3.15 3.06 3.15 11.0M
2022-08-03 3.13 3.27 3.08 3.10 15.4M
2022-08-02 3.33 3.33 3.13 3.13 19.0M
2022-08-01 3.35 3.40 3.32 3.35 9.7M
2022-07-29 3.43 3.43 3.35 3.35 14.1M
2022-07-28 3.44 3.47 3.39 3.41 12.1M
2022-07-27 3.46 3.50 3.40 3.41 15.8M
2022-07-26 3.35 3.49 3.32 3.47 24.5M
2022-07-25 3.32 3.42 3.31 3.36 10.5M
2022-07-22 3.35 3.39 3.31 3.34 9.8M
2022-07-21 3.33 3.37 3.30 3.34 11.5M
2022-07-20 3.30 3.34 3.27 3.34 10.1M
2022-07-19 3.29 3.31 3.26 3.30 12.1M
2022-07-18 3.11 3.28 3.10 3.28 20.1M
2022-07-15 3.28 3.29 3.11 3.12 22.2M
2022-07-14 3.35 3.36 3.26 3.29 14.9M
2022-07-13 3.25 3.37 3.25 3.35 19.3M
2022-07-12 3.25 3.30 3.23 3.26 10.7M
2022-07-11 3.27 3.29 3.23 3.26 8.1M
2022-07-08 3.24 3.30 3.22 3.28 11.5M
2022-07-07 3.20 3.26 3.20 3.23 9.5M
2022-07-06 3.30 3.30 3.18 3.22 18.2M
2022-07-05 3.35 3.36 3.26 3.32 12.4M
2022-07-04 3.38 3.39 3.32 3.35 12.8M
2022-07-01 3.38 3.42 3.35 3.38 14.0M
2022-06-30 3.41 3.43 3.36 3.37 20.0M
2022-06-29 3.38 3.43 3.37 3.40 23.7M
2022-06-28 3.34 3.40 3.32 3.38 16.7M
2022-06-27 3.36 3.39 3.33 3.34 14.6M
2022-06-24 3.38 3.39 3.33 3.37 14.8M
2022-06-23 3.33 3.39 3.28 3.38 17.0M
2022-06-22 3.46 3.46 3.34 3.35 19.6M
2022-06-21 3.41 3.52 3.40 3.46 29.2M
2022-06-20 3.36 3.42 3.34 3.40 18.9M
2022-06-17 3.37 3.44 3.32 3.34 18.8M
2022-06-16 3.40 3.44 3.37 3.40 17.3M
2022-06-15 3.38 3.47 3.36 3.39 29.8M
2022-06-14 3.34 3.39 3.25 3.38 21.6M
2022-06-13 3.40 3.43 3.31 3.37 24.1M
2022-06-10 3.40 3.45 3.35 3.42 22.3M
2022-06-09 3.53 3.60 3.41 3.41 30.9M
2022-06-08 3.63 3.64 3.50 3.54 30.4M
2022-06-07 3.66 3.69 3.53 3.65 39.3M
2022-06-06 3.66 3.69 3.56 3.66 43.2M
2022-06-02 3.93 3.95 3.70 3.70 58.0M
2022-06-01 4.00 4.00 3.90 3.98 44.6M
2022-05-31 3.93 4.14 3.87 4.02 57.6M
2022-05-30 4.02 4.03 3.86 3.94 48.6M
2022-05-27 3.89 4.10 3.82 4.02 75.3M
2022-05-26 3.90 4.02 3.87 3.91 56.2M
2022-05-25 3.79 3.97 3.77 3.95 63.5M
2022-05-24 4.00 4.03 3.77 3.81 67.4M
2022-05-23 4.00 4.05 3.93 3.99 53.9M
2022-05-20 4.15 4.23 3.97 3.98 119.5M
2022-05-19 3.64 4.15 3.64 4.15 142.6M
2022-05-18 3.73 3.81 3.65 3.77 52.4M
2022-05-17 3.90 3.92 3.68 3.73 69.2M
2022-05-16 4.05 4.12 3.90 3.96 92.2M
2022-05-13 3.86 4.11 3.75 4.06 147.7M
2022-05-12 3.64 4.00 3.64 4.00 153.1M
2022-05-11 3.83 3.86 3.63 3.64 90.0M
2022-05-10 3.60 3.82 3.56 3.79 83.5M
2022-05-09 3.54 3.77 3.54 3.69 70.7M
2022-05-06 3.50 3.61 3.41 3.53 57.4M
2022-05-05 3.55 3.66 3.49 3.62 75.7M
2022-04-29 3.50 3.57 3.40 3.52 67.6M
2022-04-28 3.42 3.60 3.33 3.50 54.0M
2022-04-27 3.28 3.48 3.26 3.46 44.0M
2022-04-26 3.41 3.52 3.33 3.36 35.2M
2022-04-25 3.60 3.69 3.36 3.43 37.1M
2022-04-22 3.68 3.75 3.62 3.67 31.2M
2022-04-21 3.80 3.83 3.61 3.68 43.0M
2022-04-20 3.92 3.99 3.80 3.88 47.9M
2022-04-19 3.88 4.00 3.83 3.97 49.4M
2022-04-18 3.93 4.05 3.84 3.86 56.5M
2022-04-15 4.01 4.18 3.91 3.96 72.7M
2022-04-14 4.02 4.30 4.01 4.09 94.9M
2022-04-13 4.06 4.23 3.93 3.95 97.1M
2022-04-12 4.15 4.45 4.06 4.20 123.0M
2022-04-11 4.41 4.49 4.11 4.14 119.6M
2022-04-08 4.75 4.98 4.52 4.57 144.7M
2022-04-07 5.01 5.20 4.99 4.99 111.4M
2022-04-06 5.54 5.98 5.54 5.54 166.3M
2022-04-01 6.96 6.96 5.75 6.15 241.0M
2022-03-31 6.33 6.33 6.33 6.33 6.3M
2022-03-30 5.59 5.75 5.56 5.75 59.2M
2022-03-29 5.23 5.23 5.23 5.23 5.7M
2022-03-28 4.75 4.75 4.73 4.75 50.5M
2022-03-25 4.30 4.32 3.92 4.32 118.7M
2022-03-24 3.60 3.93 3.60 3.93 20.8M
2022-03-23 3.42 3.65 3.42 3.57 33.7M
2022-03-22 3.43 3.49 3.35 3.45 13.4M
2022-03-21 3.40 3.43 3.35 3.40 14.3M
2022-03-18 3.29 3.41 3.23 3.40 15.3M
2022-03-17 3.19 3.35 3.19 3.27 14.1M
2022-03-16 3.05 3.17 3.00 3.16 9.5M
2022-03-15 3.20 3.20 3.00 3.00 9.3M
2022-03-14 3.14 3.25 3.13 3.18 10.2M
2022-03-11 3.10 3.17 3.05 3.16 5.2M
2022-03-10 3.07 3.17 3.04 3.16 7.1M
2022-03-09 3.11 3.17 2.90 3.02 7.3M
2022-03-08 3.24 3.26 3.09 3.11 9.1M
2022-03-07 3.17 3.31 3.17 3.26 11.4M
2022-03-04 3.24 3.26 3.17 3.19 6.0M
2022-03-03 3.28 3.28 3.25 3.26 4.4M
2022-03-02 3.19 3.28 3.16 3.25 8.3M
2022-03-01 3.17 3.23 3.15 3.20 6.9M
2022-02-28 3.15 3.18 3.05 3.17 7.0M
2022-02-25 3.10 3.15 3.09 3.12 5.5M
2022-02-24 3.14 3.18 3.03 3.09 8.2M
2022-02-23 3.17 3.19 3.12 3.15 5.6M
2022-02-22 3.19 3.20 3.13 3.17 6.3M
2022-02-21 3.21 3.21 3.15 3.21 6.5M
2022-02-18 3.18 3.21 3.14 3.20 6.1M
2022-02-17 3.17 3.23 3.14 3.20 8.8M
2022-02-16 3.07 3.19 3.05 3.18 11.2M
2022-02-15 3.12 3.13 3.02 3.07 6.6M
2022-02-14 3.06 3.13 3.06 3.09 5.6M
2022-02-11 3.10 3.14 3.06 3.08 6.0M
2022-02-10 3.11 3.12 3.06 3.09 3.9M
2022-02-09 3.07 3.13 3.06 3.10 7.6M
2022-02-08 2.97 3.08 2.97 3.06 8.7M
2022-02-07 2.94 2.98 2.86 2.98 6.4M
2022-01-28 2.87 2.93 2.81 2.90 4.6M
2022-01-27 2.90 2.93 2.84 2.85 5.1M
2022-01-26 2.86 2.92 2.84 2.89 4.3M
2022-01-25 2.95 2.97 2.84 2.84 7.4M
2022-01-24 3.00 3.02 2.94 2.97 4.4M
2022-01-21 3.01 3.06 2.97 3.01 6.1M
2022-01-20 3.13 3.14 3.01 3.03 6.8M
2022-01-19 3.07 3.17 3.07 3.12 6.6M
2022-01-18 3.22 3.22 3.06 3.10 10.5M
2022-01-17 3.15 3.25 3.11 3.19 8.8M
2022-01-14 3.29 3.32 3.14 3.16 13.2M
2022-01-13 3.34 3.38 3.27 3.30 15.6M
2022-01-12 3.31 3.36 3.24 3.29 18.3M
2022-01-11 3.36 3.48 3.20 3.38 28.7M
2022-01-10 3.11 3.35 3.07 3.29 18.4M
2022-01-07 3.16 3.23 3.12 3.13 8.2M
2022-01-06 3.11 3.20 3.09 3.15 4.9M
2022-01-05 3.17 3.22 3.09 3.13 7.0M
2022-01-04 3.04 3.19 3.03 3.16 10.8M