华荣股份

603855
🏛️ 中国 →
20.29
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 20.16 20.24 20.11 20.17 172.1K
09:35 20.16 20.18 20.13 20.16 64.1K
09:40 20.18 20.22 20.10 20.18 173.7K
09:45 20.20 20.25 20.20 20.21 68.3K
09:50 20.20 20.23 20.19 20.20 40.9K
09:55 20.20 20.22 20.13 20.18 146.6K
10:00 20.18 20.18 20.07 20.08 145.0K
10:05 20.08 20.11 20.05 20.10 154.9K
10:10 20.10 20.22 20.10 20.21 90.1K
10:15 20.21 20.27 20.20 20.21 180.3K
10:20 20.21 20.23 20.20 20.21 61.8K
10:25 20.23 20.33 20.21 20.32 248.5K
10:30 20.31 20.33 20.28 20.29 60.0K
10:35 20.30 20.31 20.25 20.25 117.2K
10:40 20.24 20.25 20.23 20.24 15.0K
10:45 20.24 20.27 20.24 20.26 22.6K
10:50 20.27 20.27 20.24 20.25 6.1K
10:55 20.26 20.26 20.25 20.25 6.5K
11:00 20.25 20.27 20.25 20.25 14.7K
11:05 20.25 20.28 20.24 20.28 63.0K
11:10 20.28 20.28 20.23 20.23 58.1K
11:15 20.24 20.26 20.20 20.20 103.0K
11:20 20.21 20.21 20.15 20.16 55.8K
11:25 20.18 20.19 20.16 20.18 3.7K
13:00 20.18 20.20 20.17 20.20 54.3K
13:05 20.18 20.22 20.18 20.21 10.7K
13:10 20.20 20.23 20.20 20.23 11.7K
13:15 20.21 20.21 20.19 20.20 26.4K
13:20 20.19 20.21 20.19 20.20 18.8K
13:25 20.20 20.21 20.19 20.19 24.3K
13:30 20.20 20.20 20.17 20.20 53.0K
13:35 20.19 20.30 20.19 20.27 274.8K
13:40 20.26 20.26 20.21 20.25 46.4K
13:45 20.24 20.25 20.23 20.25 12.3K
13:50 20.25 20.25 20.20 20.20 15.7K
13:55 20.20 20.20 20.14 20.16 86.6K
14:00 20.16 20.17 20.14 20.17 28.1K
14:05 20.17 20.18 20.16 20.16 45.2K
14:10 20.14 20.17 20.13 20.15 75.3K
14:15 20.14 20.16 20.14 20.16 19.1K
14:20 20.16 20.17 20.13 20.14 33.8K
14:25 20.13 20.14 20.11 20.12 68.2K
14:30 20.12 20.15 20.10 20.11 91.5K
14:35 20.11 20.13 20.10 20.12 39.6K
14:40 20.11 20.14 20.10 20.13 24.0K
14:45 20.14 20.15 20.10 20.11 59.1K
14:50 20.12 20.12 20.10 20.12 95.5K
14:55 20.11 20.13 20.11 20.11 20.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 20.38 20.38 20.14 20.29 2.9M
2025-09-29 20.12 20.55 20.07 20.37 3.7M
2025-09-26 20.16 20.34 20.04 20.12 3.3M
2025-09-25 20.52 20.58 20.07 20.15 4.4M
2025-09-24 20.38 20.59 20.19 20.48 3.5M
2025-09-23 20.41 20.46 19.99 20.39 5.2M
2025-09-22 20.60 20.68 20.28 20.40 4.2M
2025-09-19 20.38 20.65 20.30 20.62 4.3M
2025-09-18 20.70 20.94 20.26 20.45 7.9M
2025-09-17 20.85 21.10 20.72 20.74 5.0M
2025-09-16 20.78 21.02 20.66 20.92 5.8M
2025-09-15 21.21 21.47 20.73 20.80 9.2M
2025-09-12 20.36 21.98 20.27 21.32 21.3M
2025-09-11 20.18 20.28 20.00 20.26 4.0M
2025-09-10 20.26 20.26 20.08 20.15 2.5M
2025-09-09 20.25 20.35 20.07 20.26 4.0M
2025-09-08 20.08 20.22 19.95 20.19 4.6M
2025-09-05 19.76 20.15 19.76 20.08 4.5M
2025-09-04 20.04 20.12 19.43 19.76 6.8M
2025-09-03 20.26 20.38 19.98 20.04 6.1M
2025-09-02 20.62 20.72 19.92 20.25 12.1M
2025-09-01 21.05 21.30 20.56 20.61 12.3M
2025-08-29 21.75 21.75 20.92 21.30 15.0M
2025-08-28 22.33 22.47 21.66 22.14 7.9M
2025-08-27 23.03 23.05 22.31 22.33 6.3M
2025-08-26 22.60 23.15 22.56 22.90 7.0M
2025-08-25 22.60 22.90 22.50 22.70 6.7M
2025-08-22 22.80 22.80 22.45 22.65 5.8M
2025-08-21 22.81 22.99 22.41 22.63 6.3M
2025-08-20 22.60 23.04 22.51 22.82 5.2M
2025-08-19 22.34 23.10 22.22 22.69 7.9M
2025-08-18 23.22 23.23 22.25 22.34 13.3M
2025-08-15 22.20 23.26 22.10 22.89 8.4M
2025-08-14 22.35 22.54 22.06 22.14 6.0M
2025-08-13 22.29 22.56 22.02 22.35 10.5M
2025-08-12 21.70 22.42 21.50 22.28 9.3M
2025-08-11 21.51 21.80 21.40 21.69 4.3M
2025-08-08 21.60 21.81 21.50 21.61 4.3M
2025-08-07 21.71 21.92 21.53 21.64 5.4M
2025-08-06 21.40 21.80 21.24 21.64 6.1M
2025-08-05 21.31 21.57 21.30 21.40 5.0M
2025-08-04 21.38 21.57 21.08 21.30 5.6M
2025-08-01 21.11 21.46 20.92 21.37 5.8M
2025-07-31 21.11 21.50 21.06 21.12 7.8M
2025-07-30 20.85 21.40 20.78 21.24 9.7M
2025-07-29 20.91 21.15 20.71 20.93 6.1M
2025-07-28 20.96 21.07 20.69 20.92 7.5M
2025-07-25 20.46 21.48 20.46 21.00 15.2M
2025-07-24 20.34 20.66 20.23 20.50 7.6M
2025-07-23 20.94 20.96 20.26 20.34 8.6M
2025-07-22 20.53 21.09 20.50 20.96 8.7M
2025-07-21 19.98 20.93 19.89 20.72 13.9M
2025-07-18 20.90 20.95 19.58 20.21 22.4M
2025-07-17 21.72 21.72 20.79 20.95 14.1M
2025-07-16 21.30 21.96 21.06 21.72 8.9M
2025-07-15 21.12 21.68 20.94 21.20 6.7M
2025-07-14 21.10 21.34 21.06 21.18 3.2M
2025-07-11 20.72 21.31 20.60 21.10 4.7M
2025-07-10 20.90 20.90 20.66 20.76 4.2M
2025-07-09 21.15 21.24 20.77 20.88 5.0M
2025-07-08 21.08 21.24 21.00 21.18 4.0M
2025-07-07 21.30 21.49 20.83 21.12 4.2M
2025-07-04 21.70 21.78 21.31 21.36 3.4M
2025-07-03 21.84 21.94 21.60 21.70 3.8M
2025-07-02 22.00 22.70 21.74 21.84 4.2M
2025-07-01 21.99 22.36 21.78 22.00 5.2M
2025-06-30 22.00 22.30 21.78 22.13 3.8M
2025-06-27 22.10 22.90 21.91 22.15 5.8M
2025-06-26 21.27 22.22 20.91 22.02 8.7M
2025-06-25 21.30 21.48 21.10 21.23 4.7M
2025-06-24 21.13 21.61 21.04 21.25 3.8M
2025-06-23 20.90 21.23 20.90 21.13 2.4M
2025-06-20 21.18 21.49 20.91 21.06 3.5M
2025-06-19 21.60 21.85 21.06 21.24 3.3M
2025-06-18 21.70 21.85 21.37 21.53 4.4M
2025-06-17 22.09 22.41 21.60 21.70 4.5M
2025-06-16 22.70 22.76 22.05 22.13 4.8M
2025-06-13 22.56 23.50 22.56 22.69 8.1M
2025-06-12 22.40 22.93 22.18 22.66 5.4M
2025-06-11 22.82 22.95 22.24 22.32 6.5M
2025-06-10 22.30 23.26 21.98 22.99 16.3M
2025-06-09 21.00 22.79 21.00 22.35 19.9M
2025-06-06 21.27 21.28 20.45 20.84 7.3M
2025-06-05 21.52 21.95 20.89 21.28 11.0M
2025-06-04 20.50 22.48 20.50 21.95 22.6M
2025-06-03 19.30 20.79 18.90 20.66 10.8M
2025-05-30 19.75 19.76 19.22 19.28 2.3M
2025-05-29 19.55 19.83 19.53 19.80 2.4M
2025-05-28 19.53 19.89 19.37 19.53 2.2M
2025-05-27 19.62 19.66 19.26 19.33 2.4M
2025-05-26 19.77 19.89 19.43 19.64 2.1M
2025-05-23 19.91 20.10 19.61 19.68 2.2M
2025-05-22 20.34 20.41 19.84 19.91 3.0M
2025-05-21 20.75 20.76 20.26 20.34 3.2M
2025-05-20 20.30 20.99 20.08 20.76 3.9M
2025-05-19 20.05 20.39 20.01 20.22 2.3M
2025-05-16 20.01 20.29 19.80 20.06 3.0M
2025-05-15 21.20 21.32 21.02 21.14 2.9M
2025-05-14 21.60 21.62 21.02 21.24 3.9M
2025-05-13 21.95 21.95 21.40 21.61 2.4M
2025-05-12 21.28 21.80 21.28 21.74 4.2M
2025-05-09 21.55 21.64 21.06 21.20 2.4M
2025-05-08 21.24 21.48 21.16 21.31 2.4M
2025-05-07 21.55 21.74 21.14 21.25 4.6M
2025-05-06 20.60 21.30 20.54 21.25 6.2M
2025-04-30 20.79 20.92 20.48 20.55 5.3M
2025-04-29 19.96 21.16 19.75 20.85 11.6M
2025-04-28 19.34 19.53 19.20 19.24 2.0M
2025-04-25 19.34 19.62 19.28 19.50 1.8M
2025-04-24 19.80 19.80 19.20 19.34 2.7M
2025-04-23 19.25 19.88 19.22 19.82 3.3M
2025-04-22 19.39 19.39 19.18 19.22 1.7M
2025-04-21 19.39 19.47 19.15 19.39 1.5M
2025-04-18 18.80 19.41 18.80 19.30 2.2M
2025-04-17 18.66 19.05 18.66 18.92 1.6M
2025-04-16 19.35 19.35 18.57 18.87 3.2M
2025-04-15 19.35 19.57 19.07 19.39 2.8M
2025-04-14 19.50 19.91 19.33 19.51 5.2M
2025-04-11 18.64 19.37 18.38 19.29 6.4M
2025-04-10 18.36 19.15 18.36 18.64 6.7M
2025-04-09 17.58 18.37 16.54 18.18 9.4M
2025-04-08 18.40 18.57 17.25 17.75 10.4M
2025-04-07 19.02 19.39 18.37 18.37 6.0M
2025-04-03 20.84 20.98 20.20 20.41 6.5M
2025-04-02 21.15 21.38 20.84 21.01 5.6M
2025-04-01 21.63 21.63 21.06 21.13 5.2M
2025-03-31 21.49 21.84 21.01 21.42 7.3M
2025-03-28 22.99 23.16 21.90 21.91 8.1M
2025-03-27 22.64 23.38 22.57 22.86 8.5M
2025-03-26 22.70 23.16 22.50 22.63 6.2M
2025-03-25 23.50 23.65 22.80 22.86 6.1M
2025-03-24 23.45 24.07 23.04 23.42 5.5M
2025-03-21 23.62 23.94 23.38 23.56 5.2M
2025-03-20 24.14 24.23 23.63 23.74 6.4M
2025-03-19 24.30 24.80 24.00 24.29 5.7M
2025-03-18 23.90 24.58 23.70 24.38 8.4M
2025-03-17 23.49 24.38 23.16 23.90 11.8M
2025-03-14 24.00 24.20 22.62 23.47 17.7M
2025-03-13 25.22 25.45 24.25 24.29 13.7M
2025-03-12 24.58 26.18 24.55 25.35 18.8M
2025-03-11 24.36 24.82 23.77 24.72 13.0M
2025-03-10 25.70 26.16 24.30 24.60 16.2M
2025-03-07 25.30 26.82 25.26 25.50 27.6M
2025-03-06 23.60 26.26 23.55 25.88 37.9M
2025-03-05 24.54 26.80 22.72 23.88 36.8M
2025-03-04 24.54 24.54 24.20 24.54 20.9M
2025-03-03 22.31 22.31 22.31 22.31 8.2M
2025-02-28 20.73 20.79 20.15 20.28 1.8M
2025-02-27 20.81 20.93 20.49 20.77 1.4M
2025-02-26 20.56 21.00 20.46 20.81 1.4M
2025-02-25 20.52 20.71 20.42 20.58 1.4M
2025-02-24 20.79 21.08 20.45 20.60 2.2M
2025-02-21 20.52 20.87 20.45 20.79 2.0M
2025-02-20 20.14 20.87 20.00 20.66 3.3M
2025-02-19 19.98 20.18 19.90 20.14 1.0M
2025-02-18 20.12 20.38 19.90 19.98 1.5M
2025-02-17 20.23 20.30 19.95 20.12 1.4M
2025-02-14 20.20 20.35 20.09 20.31 1.3M
2025-02-13 20.47 20.96 20.23 20.25 1.8M
2025-02-12 20.37 20.69 19.90 20.60 3.7M
2025-02-11 20.25 20.70 20.06 20.50 3.2M
2025-02-10 20.00 20.19 19.76 20.13 2.5M
2025-02-07 19.61 19.97 19.43 19.93 1.8M
2025-02-06 19.21 19.65 19.06 19.62 2.1M
2025-02-05 20.27 20.41 19.14 19.20 3.7M
2025-01-27 20.46 20.81 20.14 20.25 1.9M
2025-01-24 20.03 20.46 19.97 20.43 2.1M
2025-01-23 20.26 20.26 19.92 20.11 2.4M
2025-01-22 20.30 20.43 19.70 19.93 1.9M
2025-01-21 20.50 20.53 19.72 20.20 3.1M
2025-01-20 19.70 20.60 19.69 20.52 3.6M
2025-01-17 19.29 20.09 19.21 19.70 2.6M
2025-01-16 19.04 19.52 19.04 19.28 1.1M
2025-01-15 19.09 19.36 18.91 19.03 1.7M
2025-01-14 18.55 19.09 18.49 19.09 1.4M
2025-01-13 18.67 19.02 18.32 18.47 1.6M
2025-01-10 19.00 19.09 18.66 18.67 2.0M
2025-01-09 19.60 19.70 19.03 19.03 1.8M
2025-01-08 19.58 19.84 19.11 19.70 1.5M
2025-01-07 19.45 19.78 19.28 19.66 1.2M
2025-01-06 19.52 19.88 19.21 19.45 2.2M
2025-01-03 20.01 20.46 19.51 19.60 2.3M
2025-01-02 20.20 20.90 19.81 19.91 3.6M