华联控股

000036
🏛️ 中国 →
4.43
最后更新: 2025-09-26
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
2025-09-26 4.88 4.88 4.43 4.43 90.8M
2025-09-25 5.03 5.10 4.92 4.92 47.5M
2025-09-24 4.89 5.06 4.77 5.01 62.1M
2025-09-23 4.74 4.99 4.70 4.85 75.6M
2025-09-22 4.42 4.86 4.39 4.74 101.0M
2025-09-19 4.43 4.49 4.34 4.42 19.6M
2025-09-18 4.65 4.68 4.40 4.41 33.8M
2025-09-17 4.59 4.66 4.49 4.65 26.7M
2025-09-16 4.68 4.71 4.53 4.62 35.2M
2025-09-15 4.38 4.75 4.35 4.66 78.8M
2025-09-12 4.21 4.41 4.18 4.35 38.4M
2025-09-11 4.24 4.25 4.14 4.21 22.7M
2025-09-10 4.30 4.32 4.23 4.25 12.6M
2025-09-09 4.33 4.36 4.25 4.27 17.0M
2025-09-08 4.26 4.35 4.25 4.32 21.4M
2025-09-05 4.14 4.26 4.10 4.25 19.7M
2025-09-04 4.23 4.27 4.06 4.14 26.4M
2025-09-03 4.34 4.39 4.21 4.23 27.0M
2025-09-02 4.49 4.54 4.28 4.33 34.3M
2025-09-01 4.16 4.50 4.12 4.46 46.0M
2025-08-29 4.29 4.31 4.13 4.16 27.2M
2025-08-28 4.28 4.36 4.13 4.26 37.2M
2025-08-27 4.52 4.54 4.28 4.29 43.3M
2025-08-26 4.60 4.60 4.47 4.56 29.5M
2025-08-25 4.39 4.68 4.36 4.61 53.2M
2025-08-22 4.46 4.50 4.33 4.36 26.9M
2025-08-21 4.39 4.50 4.29 4.45 40.8M
2025-08-20 4.19 4.43 4.15 4.35 42.6M
2025-08-19 4.07 4.16 4.05 4.15 25.1M
2025-08-18 4.15 4.17 4.05 4.07 36.1M
2025-08-15 4.08 4.24 4.05 4.13 41.5M
2025-08-14 3.96 4.20 3.93 4.07 57.2M
2025-08-13 3.96 3.97 3.88 3.94 36.3M
2025-08-12 3.79 3.96 3.73 3.94 45.1M
2025-08-11 3.61 3.83 3.59 3.78 42.7M
2025-08-08 3.63 3.64 3.59 3.61 10.1M
2025-08-07 3.63 3.63 3.59 3.62 13.9M
2025-08-06 3.65 3.65 3.60 3.62 13.0M
2025-08-05 3.64 3.67 3.62 3.65 12.3M
2025-08-04 3.63 3.65 3.59 3.64 13.2M
2025-08-01 3.65 3.71 3.61 3.63 14.2M
2025-07-31 3.74 3.74 3.62 3.64 20.9M
2025-07-30 3.79 3.80 3.72 3.75 15.2M
2025-07-29 3.77 3.80 3.74 3.78 11.4M
2025-07-28 3.80 3.81 3.74 3.78 15.5M
2025-07-25 3.81 3.83 3.77 3.78 11.4M
2025-07-24 3.77 3.84 3.76 3.81 20.4M
2025-07-23 3.81 3.84 3.75 3.77 15.5M
2025-07-22 3.76 3.85 3.71 3.81 25.8M
2025-07-21 3.67 3.76 3.66 3.74 23.5M
2025-07-18 3.68 3.74 3.63 3.65 16.4M
2025-07-17 3.70 3.70 3.65 3.67 15.9M
2025-07-16 3.69 3.72 3.64 3.71 19.1M
2025-07-15 3.73 3.74 3.60 3.65 21.4M
2025-07-14 3.76 3.77 3.72 3.73 17.0M
2025-07-11 3.83 3.85 3.75 3.77 23.5M
2025-07-10 3.75 3.82 3.74 3.82 17.8M
2025-07-09 3.77 3.80 3.74 3.75 14.2M
2025-07-08 3.71 3.78 3.69 3.77 23.8M
2025-07-07 3.66 3.74 3.65 3.71 22.6M
2025-07-04 3.70 3.71 3.64 3.67 22.6M
2025-07-03 3.67 3.72 3.65 3.69 22.9M
2025-07-02 3.68 3.74 3.64 3.68 23.3M
2025-07-01 3.66 3.73 3.59 3.70 23.1M
2025-06-30 3.68 3.71 3.63 3.65 18.6M
2025-06-27 3.65 3.69 3.60 3.67 21.3M
2025-06-26 3.69 3.74 3.62 3.64 23.8M
2025-06-25 3.58 3.74 3.52 3.69 37.9M
2025-06-24 3.52 3.59 3.49 3.59 22.3M
2025-06-23 3.46 3.55 3.38 3.54 25.8M
2025-06-20 3.45 3.50 3.45 3.46 8.6M
2025-06-19 3.50 3.54 3.45 3.47 9.9M
2025-06-18 3.55 3.56 3.49 3.52 11.0M
2025-06-17 3.54 3.57 3.51 3.56 11.5M
2025-06-16 3.50 3.56 3.50 3.53 10.1M
2025-06-13 3.58 3.59 3.50 3.51 15.5M
2025-06-12 3.63 3.65 3.54 3.58 21.7M
2025-06-11 3.63 3.69 3.61 3.64 19.4M
2025-06-10 3.67 3.70 3.58 3.63 27.1M
2025-06-09 3.69 3.73 3.61 3.63 52.7M
2025-06-06 3.54 3.88 3.53 3.73 84.0M
2025-06-05 3.54 3.56 3.50 3.53 9.5M
2025-06-04 3.55 3.57 3.50 3.56 11.6M
2025-06-03 3.52 3.59 3.49 3.51 13.4M
2025-05-30 3.53 3.57 3.51 3.55 9.0M
2025-05-29 3.51 3.56 3.51 3.55 9.0M
2025-05-28 3.57 3.57 3.50 3.52 9.5M
2025-05-27 3.59 3.59 3.53 3.56 8.8M
2025-05-26 3.59 3.59 3.52 3.54 10.8M
2025-05-23 3.60 3.69 3.54 3.56 20.8M
2025-05-22 3.57 3.65 3.52 3.61 17.5M
2025-05-21 3.59 3.68 3.56 3.59 17.4M
2025-05-20 3.55 3.62 3.52 3.59 18.3M
2025-05-19 3.52 3.62 3.50 3.56 23.3M
2025-05-16 3.50 3.53 3.48 3.51 9.7M
2025-05-15 3.59 3.60 3.51 3.52 10.9M
2025-05-14 3.60 3.64 3.58 3.59 13.6M
2025-05-13 3.63 3.67 3.58 3.62 11.2M
2025-05-12 3.66 3.66 3.61 3.63 11.8M
2025-05-09 3.72 3.72 3.62 3.62 13.2M
2025-05-08 3.75 3.75 3.68 3.70 9.2M
2025-05-07 3.79 3.83 3.69 3.71 15.6M
2025-05-06 3.67 3.71 3.64 3.68 10.8M
2025-04-30 3.65 3.68 3.61 3.64 13.7M
2025-04-29 3.59 3.67 3.56 3.61 12.1M
2025-04-28 3.66 3.67 3.54 3.59 19.6M
2025-04-25 3.66 3.76 3.65 3.67 15.2M
2025-04-24 3.77 3.80 3.66 3.69 14.1M
2025-04-23 3.73 3.84 3.69 3.75 23.7M
2025-04-22 3.64 3.71 3.64 3.71 14.9M
2025-04-21 3.66 3.69 3.58 3.65 14.8M
2025-04-18 3.60 3.69 3.59 3.67 15.8M
2025-04-17 3.52 3.65 3.51 3.60 15.6M
2025-04-16 3.67 3.73 3.49 3.54 20.7M
2025-04-15 3.60 3.72 3.55 3.67 18.9M
2025-04-14 3.58 3.65 3.56 3.60 15.0M
2025-04-11 3.47 3.59 3.47 3.55 17.2M
2025-04-10 3.52 3.59 3.48 3.53 21.9M
2025-04-09 3.21 3.45 3.03 3.42 36.4M
2025-04-08 3.34 3.43 3.17 3.25 39.0M
2025-04-07 3.62 3.65 3.47 3.47 22.3M
2025-04-03 3.79 3.88 3.77 3.85 17.6M
2025-04-02 3.83 3.86 3.81 3.83 6.4M
2025-04-01 3.83 3.89 3.81 3.85 8.5M
2025-03-31 3.82 3.83 3.73 3.82 13.2M
2025-03-28 3.92 3.92 3.82 3.85 13.6M
2025-03-27 3.91 3.94 3.85 3.92 11.8M
2025-03-26 3.92 3.94 3.88 3.91 10.3M
2025-03-25 3.89 3.92 3.84 3.91 11.7M
2025-03-24 3.98 3.99 3.82 3.87 18.7M
2025-03-21 4.11 4.12 3.96 3.98 23.3M
2025-03-20 4.12 4.14 4.09 4.11 12.4M
2025-03-19 4.18 4.18 4.10 4.11 14.5M
2025-03-18 4.16 4.19 4.11 4.14 15.8M
2025-03-17 4.20 4.27 4.16 4.16 21.9M
2025-03-14 4.18 4.28 4.15 4.20 26.1M
2025-03-13 4.12 4.16 4.08 4.16 14.0M
2025-03-12 4.24 4.25 4.14 4.15 23.8M
2025-03-11 4.15 4.27 4.09 4.24 26.4M
2025-03-10 4.12 4.30 4.12 4.18 37.2M
2025-03-07 4.19 4.23 4.08 4.11 27.7M
2025-03-06 4.21 4.28 4.19 4.21 38.1M
2025-03-05 4.29 4.32 4.11 4.19 37.4M
2025-03-04 4.32 4.39 4.21 4.32 47.4M
2025-03-03 4.29 4.44 4.21 4.40 101.3M
2025-02-28 3.89 4.29 3.89 4.29 68.2M
2025-02-27 3.93 4.02 3.84 3.90 16.9M
2025-02-26 3.77 3.94 3.75 3.92 26.4M
2025-02-25 3.76 3.83 3.73 3.77 18.4M
2025-02-24 3.89 3.91 3.75 3.81 31.2M
2025-02-21 3.92 3.99 3.86 3.89 27.8M
2025-02-20 3.89 3.94 3.87 3.93 18.6M
2025-02-19 3.89 3.92 3.86 3.89 18.5M
2025-02-18 4.05 4.06 3.87 3.89 23.2M
2025-02-17 3.99 4.09 3.95 4.06 21.9M
2025-02-14 4.12 4.14 3.97 3.99 28.3M
2025-02-13 4.11 4.19 4.06 4.12 35.6M
2025-02-12 4.08 4.12 3.99 4.12 26.3M
2025-02-11 4.11 4.16 4.01 4.09 28.3M
2025-02-10 4.02 4.10 4.02 4.08 18.2M
2025-02-07 4.00 4.08 3.96 4.02 21.2M
2025-02-06 3.95 4.06 3.93 3.99 15.6M
2025-02-05 3.97 3.99 3.89 3.94 11.0M
2025-01-27 4.02 4.07 3.94 3.95 14.4M
2025-01-24 4.10 4.15 3.97 4.00 25.9M
2025-01-23 3.99 4.14 3.98 4.11 27.0M
2025-01-22 3.99 4.00 3.90 3.95 15.3M
2025-01-21 4.18 4.18 3.96 3.99 23.7M
2025-01-20 4.16 4.22 4.08 4.15 17.8M
2025-01-17 4.06 4.16 4.02 4.11 15.1M
2025-01-16 3.97 4.18 3.96 4.09 21.0M
2025-01-15 3.98 4.03 3.86 3.98 18.3M
2025-01-14 3.76 4.03 3.75 4.02 24.4M
2025-01-13 3.70 3.77 3.59 3.75 12.0M
2025-01-10 3.83 3.86 3.71 3.72 14.1M
2025-01-09 3.76 3.87 3.73 3.83 17.4M
2025-01-08 3.84 3.88 3.65 3.78 20.0M
2025-01-07 3.76 3.84 3.72 3.84 15.9M
2025-01-06 3.78 3.82 3.65 3.75 17.4M
2025-01-03 4.00 4.02 3.76 3.78 32.8M
2025-01-02 4.08 4.12 3.92 3.95 23.4M