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
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
2021-12-31 25.41 25.67 25.20 25.28 1.8M
2021-12-30 25.38 25.86 25.02 25.62 2.9M
2021-12-29 25.15 25.37 24.70 25.37 2.2M
2021-12-28 24.60 25.32 24.10 25.00 2.3M
2021-12-27 24.18 25.00 23.65 24.60 4.6M
2021-12-24 24.50 25.08 23.40 24.25 6.1M
2021-12-23 24.28 24.72 23.61 24.60 3.1M
2021-12-22 23.25 24.42 23.20 24.17 2.6M
2021-12-21 23.29 23.47 22.90 23.27 1.9M
2021-12-20 23.26 23.55 22.95 23.07 2.5M
2021-12-17 23.40 23.65 23.21 23.34 1.5M
2021-12-16 23.55 23.76 23.20 23.40 1.5M
2021-12-15 23.50 23.79 23.31 23.53 2.0M
2021-12-14 23.26 23.68 23.02 23.60 3.4M
2021-12-13 23.62 23.87 23.15 23.41 3.5M
2021-12-10 24.21 24.58 23.42 23.70 2.8M
2021-12-09 23.02 24.76 23.02 24.35 4.3M
2021-12-08 23.33 23.44 22.89 23.09 1.8M
2021-12-07 24.25 24.47 22.92 23.17 3.3M
2021-12-06 24.55 24.71 24.02 24.33 2.9M
2021-12-03 24.18 24.98 24.18 24.50 1.7M
2021-12-02 24.98 24.98 24.11 24.50 2.5M
2021-12-01 24.58 25.25 24.09 24.86 2.6M
2021-11-30 24.90 25.10 24.02 24.40 2.7M
2021-11-29 24.01 24.65 23.86 24.31 1.9M
2021-11-26 24.10 24.58 23.78 24.35 2.3M
2021-11-25 24.24 24.77 24.05 24.19 1.6M
2021-11-24 24.75 25.08 24.13 24.25 1.8M
2021-11-23 25.01 25.39 24.60 24.77 2.1M
2021-11-22 25.26 25.43 24.43 25.10 3.0M
2021-11-19 24.76 26.50 24.38 24.83 4.5M
2021-11-18 24.01 24.92 23.82 24.73 3.2M
2021-11-17 23.10 24.20 23.00 24.13 3.0M
2021-11-16 24.33 24.34 23.03 23.20 3.9M
2021-11-15 24.44 25.25 23.87 24.32 2.9M
2021-11-12 24.41 24.96 24.20 24.52 1.9M
2021-11-11 23.66 24.51 23.58 24.41 3.0M
2021-11-10 23.75 23.86 23.35 23.66 1.7M
2021-11-09 23.99 24.05 23.32 23.89 2.7M
2021-11-08 23.40 24.06 23.05 24.02 3.2M
2021-11-05 23.34 23.94 23.25 23.27 2.5M
2021-11-04 23.76 23.76 22.82 23.41 3.8M
2021-11-03 23.41 23.86 22.91 23.83 3.0M
2021-11-02 23.31 24.12 23.00 23.50 3.8M
2021-11-01 23.10 23.89 22.46 23.43 5.3M
2021-10-29 22.30 23.75 22.06 23.09 6.0M
2021-10-28 21.63 22.36 21.12 22.24 5.2M
2021-10-27 21.28 21.70 20.91 21.64 2.0M
2021-10-26 21.45 21.75 20.81 21.00 2.3M
2021-10-25 21.57 21.91 21.17 21.45 2.0M
2021-10-22 22.28 22.40 21.30 21.57 1.7M
2021-10-21 21.26 22.02 21.04 21.91 2.4M
2021-10-20 20.65 21.64 20.54 21.26 2.3M
2021-10-19 20.45 20.94 20.10 20.65 2.0M
2021-10-18 21.02 21.19 20.11 20.28 2.3M
2021-10-15 21.04 21.35 20.75 21.02 1.1M
2021-10-14 20.52 21.12 20.11 21.05 1.6M
2021-10-13 20.12 20.42 19.87 20.35 1.3M
2021-10-12 20.91 21.09 20.00 20.12 2.7M
2021-10-11 21.41 21.64 20.90 20.93 1.6M
2021-10-08 21.75 22.21 21.16 21.41 1.7M
2021-09-30 21.14 21.91 20.81 21.60 2.2M
2021-09-29 21.39 21.90 20.97 21.01 3.0M
2021-09-28 22.16 22.37 21.34 21.50 5.0M
2021-09-27 21.36 22.37 20.88 22.16 4.7M
2021-09-24 21.80 22.04 20.29 21.40 11.3M
2021-09-23 23.50 23.84 21.60 21.90 7.6M
2021-09-22 21.60 23.18 21.43 22.71 3.9M
2021-09-17 22.20 22.53 21.50 21.78 4.6M
2021-09-16 22.60 22.90 22.17 22.47 3.0M
2021-09-15 22.01 23.00 21.80 22.62 5.2M
2021-09-14 21.24 22.55 21.11 22.01 7.7M
2021-09-13 21.78 22.16 21.05 21.31 4.4M
2021-09-10 22.31 22.58 21.62 21.78 5.7M
2021-09-09 22.85 22.99 22.12 22.21 5.1M
2021-09-08 24.24 24.24 22.32 22.50 9.0M
2021-09-07 24.65 25.68 23.53 23.70 7.9M
2021-09-06 24.39 24.88 23.72 24.68 3.8M
2021-09-03 25.83 26.28 24.19 24.60 5.3M
2021-09-02 24.13 25.97 23.61 25.83 7.3M
2021-09-01 25.86 25.95 23.82 24.94 7.8M
2021-08-31 25.63 26.20 25.10 25.68 8.4M
2021-08-30 23.39 25.84 23.30 25.84 17.7M
2021-08-27 22.31 23.75 22.00 23.49 8.9M
2021-08-26 22.85 22.88 21.87 22.05 4.8M
2021-08-25 22.59 22.90 22.15 22.79 4.1M
2021-08-24 22.43 22.79 21.90 22.49 3.7M
2021-08-23 22.09 22.39 21.55 22.21 4.2M
2021-08-20 22.27 22.45 21.45 21.96 3.9M
2021-08-19 20.51 22.44 20.41 21.96 7.2M
2021-08-18 20.89 21.16 20.23 20.59 5.4M
2021-08-17 21.34 22.15 20.90 21.02 5.2M
2021-08-16 22.38 22.49 21.17 21.29 6.1M
2021-08-13 20.15 22.39 20.11 22.08 12.1M
2021-08-12 20.27 20.43 19.83 20.35 3.0M
2021-08-11 20.18 20.60 19.91 20.26 2.6M
2021-08-10 20.01 20.42 19.86 20.00 2.3M
2021-08-09 20.39 20.40 19.45 20.18 4.0M
2021-08-06 20.27 21.00 20.11 20.40 6.8M
2021-08-05 20.14 20.50 19.45 20.27 7.6M
2021-08-04 19.30 20.10 19.19 19.73 3.2M
2021-08-03 19.70 19.86 19.12 19.30 3.8M
2021-08-02 18.90 20.15 18.72 19.77 6.0M
2021-07-30 18.80 19.35 18.46 18.99 3.0M
2021-07-29 18.45 19.83 18.25 19.00 6.2M
2021-07-28 18.50 18.76 17.83 18.38 3.8M
2021-07-27 19.19 19.99 18.68 18.71 4.1M
2021-07-26 20.66 20.73 18.78 19.40 6.6M
2021-07-23 20.73 20.88 20.08 20.59 4.7M
2021-07-22 19.38 20.97 19.37 20.85 8.8M
2021-07-21 19.22 19.47 19.03 19.37 3.6M
2021-07-20 18.95 19.90 18.71 19.23 5.5M
2021-07-19 18.79 19.70 18.50 19.13 7.7M
2021-07-16 19.89 19.89 18.78 19.09 9.4M
2021-07-15 17.10 19.12 17.10 19.12 9.4M
2021-07-14 17.18 17.58 17.01 17.38 6.1M
2021-07-13 16.91 17.84 16.59 17.18 8.0M
2021-07-12 15.66 16.68 15.66 16.68 5.7M
2021-07-09 15.59 15.67 15.03 15.16 4.8M
2021-07-08 15.45 15.97 15.41 15.46 3.4M
2021-07-07 15.88 15.88 15.40 15.49 4.2M
2021-07-06 16.20 16.20 15.60 15.88 3.5M
2021-07-05 16.88 16.88 15.90 16.18 2.2M
2021-07-02 16.79 17.14 16.63 16.73 1.7M
2021-07-01 17.12 17.19 16.64 16.79 2.2M
2021-06-30 17.05 17.23 16.63 17.10 1.0M
2021-06-29 16.98 17.06 16.71 17.02 1.2M
2021-06-28 17.09 17.17 16.76 16.88 1.3M
2021-06-25 16.89 17.17 16.35 17.00 2.5M
2021-06-24 17.28 17.35 16.65 16.78 2.2M
2021-06-23 17.37 17.49 17.01 17.12 1.9M
2021-06-22 16.99 17.38 16.74 17.37 2.6M
2021-06-21 16.80 17.26 16.60 16.98 1.8M
2021-06-18 16.99 17.09 16.00 16.85 3.2M
2021-06-17 17.26 17.45 16.90 16.91 1.6M
2021-06-16 18.30 18.30 17.43 17.63 1.9M
2021-06-15 18.70 18.70 18.10 18.26 1.1M
2021-06-11 18.01 18.28 18.01 18.14 0.8M
2021-06-10 18.30 18.44 18.01 18.18 1.4M
2021-06-09 18.63 18.83 18.16 18.36 1.6M
2021-06-08 17.98 18.53 17.80 18.45 1.9M
2021-06-07 18.60 18.83 17.98 18.04 2.0M
2021-06-04 17.37 18.90 17.21 18.56 4.3M
2021-06-03 17.69 17.73 17.24 17.37 1.3M
2021-06-02 17.72 17.92 17.50 17.69 1.6M
2021-06-01 17.50 17.96 17.18 17.82 2.5M
2021-05-31 17.25 18.40 17.01 17.52 2.7M
2021-05-28 17.40 17.59 17.15 17.18 1.2M
2021-05-27 17.25 17.55 17.01 17.43 1.4M
2021-05-26 17.70 17.70 17.08 17.18 1.9M
2021-05-25 17.18 17.77 16.97 17.70 1.9M
2021-05-24 17.88 17.88 17.05 17.12 1.4M
2021-05-21 17.64 18.02 17.55 17.60 1.1M
2021-05-20 17.40 17.69 17.22 17.59 1.3M
2021-05-19 17.62 17.68 16.90 17.20 2.5M
2021-05-18 18.11 18.11 17.00 17.63 2.2M
2021-05-17 18.04 18.34 17.71 18.02 1.3M
2021-05-14 17.66 18.54 17.66 18.20 1.4M
2021-05-13 17.69 17.94 17.45 17.64 1.4M
2021-05-12 18.20 18.20 17.54 17.69 1.8M
2021-05-11 18.91 18.92 17.86 17.95 2.7M
2021-05-10 18.84 19.13 18.76 18.86 1.0M
2021-05-07 19.20 19.39 18.70 18.84 2.0M
2021-05-06 19.63 19.67 18.99 19.20 2.0M
2021-04-30 19.52 19.78 19.30 19.60 1.4M
2021-04-29 20.15 20.15 19.01 19.52 3.5M
2021-04-28 20.07 20.33 19.81 20.15 2.9M
2021-04-27 19.25 20.30 19.03 20.07 3.7M
2021-04-26 19.00 19.64 19.00 19.25 1.4M
2021-04-23 19.05 19.80 18.83 19.00 2.4M
2021-04-22 20.25 20.44 19.15 19.22 3.8M
2021-04-21 20.28 20.48 20.03 20.23 1.6M
2021-04-20 19.20 20.66 19.15 20.11 3.3M
2021-04-19 19.41 19.63 19.00 19.47 1.5M
2021-04-16 18.93 19.45 18.73 19.28 1.4M
2021-04-15 18.98 19.15 18.87 18.93 0.7M
2021-04-14 19.04 19.14 18.89 18.94 1.0M
2021-04-13 18.81 19.28 18.63 19.00 0.9M
2021-04-12 19.05 19.30 18.75 18.81 1.3M
2021-04-09 19.31 19.49 19.00 19.08 1.2M
2021-04-08 19.80 19.80 18.98 19.40 2.5M
2021-04-07 19.17 19.74 18.90 19.66 2.6M
2021-04-06 19.08 19.32 18.58 19.09 2.4M
2021-04-02 19.66 19.66 18.91 18.98 3.3M
2021-04-01 19.27 19.76 19.18 19.41 2.4M
2021-03-31 19.69 19.88 19.08 19.25 3.7M
2021-03-30 20.19 20.38 18.99 19.58 4.6M
2021-03-29 20.16 20.57 20.10 20.20 1.8M
2021-03-26 20.56 20.98 20.16 20.31 1.9M
2021-03-25 21.36 21.42 20.42 20.60 2.7M
2021-03-24 21.05 22.17 21.00 21.36 3.7M
2021-03-23 21.04 21.64 20.94 21.31 4.0M
2021-03-22 20.46 21.28 20.32 21.10 4.7M
2021-03-19 19.70 20.95 19.61 20.51 5.2M
2021-03-18 19.82 20.10 19.72 20.05 4.1M
2021-03-17 19.89 20.21 19.30 19.76 3.0M
2021-03-16 19.55 20.18 19.55 19.99 3.8M
2021-03-15 19.93 19.93 19.36 19.86 2.6M
2021-03-12 19.85 20.20 19.50 19.88 2.3M
2021-03-11 18.31 19.88 18.21 19.86 5.4M
2021-03-10 18.82 18.99 17.99 18.30 4.0M
2021-03-09 19.92 19.92 18.60 18.60 3.9M
2021-03-08 19.71 20.16 19.25 19.84 3.9M
2021-03-05 19.19 19.90 18.90 19.67 3.5M
2021-03-04 19.30 19.80 18.97 19.15 2.7M
2021-03-03 19.09 19.50 18.50 19.40 4.1M
2021-03-02 20.22 20.22 18.94 19.23 6.7M
2021-03-01 18.87 20.30 18.87 20.23 6.8M
2021-02-26 18.41 18.96 18.20 18.72 4.6M
2021-02-25 17.62 18.73 17.52 18.59 7.4M
2021-02-24 17.79 18.25 17.31 17.42 4.4M
2021-02-23 17.26 17.96 17.12 17.80 5.6M
2021-02-22 17.10 17.59 16.81 17.30 4.6M
2021-02-19 16.16 16.90 16.06 16.76 4.5M
2021-02-18 16.02 16.32 15.81 16.16 2.7M
2021-02-10 16.44 16.44 15.73 15.90 2.4M
2021-02-09 15.70 16.45 15.60 16.18 2.7M
2021-02-08 15.96 16.30 15.51 15.74 3.1M
2021-02-05 16.25 16.45 15.92 16.03 1.9M
2021-02-04 16.40 16.41 15.64 16.25 3.8M
2021-02-03 16.06 16.66 15.87 16.55 6.9M
2021-02-02 14.71 16.10 14.71 16.10 5.5M
2021-02-01 14.48 15.01 14.00 14.70 2.8M
2021-01-29 14.87 14.93 14.40 14.47 2.0M
2021-01-28 15.22 15.22 14.56 14.80 3.2M
2021-01-27 15.01 15.33 14.82 15.20 2.6M
2021-01-26 15.26 15.26 14.76 14.84 2.3M
2021-01-25 15.40 15.60 14.95 15.06 1.9M
2021-01-22 15.49 15.56 15.25 15.39 2.1M
2021-01-21 14.90 15.58 14.71 15.36 2.9M
2021-01-20 15.49 15.49 14.61 14.98 2.9M
2021-01-19 14.69 15.22 14.55 15.11 3.4M
2021-01-18 14.28 14.81 14.28 14.70 3.4M
2021-01-15 13.75 14.80 13.68 14.40 5.6M
2021-01-14 14.34 14.58 13.69 13.70 9.9M
2021-01-13 14.99 15.09 14.41 14.58 3.5M
2021-01-12 15.03 15.34 14.86 14.97 2.2M
2021-01-11 15.12 15.30 14.92 15.10 2.5M
2021-01-08 15.77 15.81 15.13 15.42 2.0M
2021-01-07 15.90 16.20 15.59 15.63 2.3M
2021-01-06 16.50 16.52 16.02 16.04 2.3M
2021-01-05 16.46 16.61 16.19 16.50 3.1M
2021-01-04 16.10 16.68 16.04 16.46 3.6M