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
2022-12-30 22.55 23.10 22.25 23.10 1.1M
2022-12-29 22.44 23.04 22.12 22.55 0.7M
2022-12-28 22.84 22.93 22.34 22.48 0.5M
2022-12-27 22.69 22.95 22.50 22.76 0.5M
2022-12-26 21.71 23.04 21.71 22.74 1.1M
2022-12-23 22.25 22.49 21.71 21.90 1.4M
2022-12-22 22.81 22.94 22.06 22.21 1.3M
2022-12-21 22.90 23.04 22.55 22.70 0.8M
2022-12-20 22.85 23.08 22.50 22.74 0.7M
2022-12-19 23.23 23.42 22.80 22.92 0.9M
2022-12-16 23.68 23.69 23.11 23.24 0.7M
2022-12-15 23.67 23.89 23.28 23.60 1.2M
2022-12-14 24.06 24.42 23.44 23.60 2.3M
2022-12-13 24.28 24.50 23.80 24.05 1.1M
2022-12-12 24.10 24.50 23.98 24.18 1.4M
2022-12-09 24.73 24.73 23.89 24.05 2.1M
2022-12-08 25.01 25.20 24.43 24.65 1.5M
2022-12-07 25.49 25.49 24.83 25.44 1.9M
2022-12-06 25.50 25.85 25.15 25.40 1.7M
2022-12-05 25.19 25.48 24.60 25.38 2.1M
2022-12-02 24.82 25.45 24.45 24.78 2.7M
2022-12-01 24.81 25.50 24.61 24.71 2.6M
2022-11-30 23.73 25.00 23.70 25.00 2.8M
2022-11-29 24.03 24.12 23.62 23.68 1.2M
2022-11-28 24.10 24.13 23.39 23.76 1.4M
2022-11-25 23.45 24.00 23.10 23.85 1.8M
2022-11-24 23.05 23.80 23.05 23.74 2.2M
2022-11-23 22.43 23.30 22.15 23.05 1.7M
2022-11-22 22.57 22.74 22.30 22.55 1.3M
2022-11-21 22.24 22.71 21.85 22.58 1.9M
2022-11-18 23.51 23.75 22.25 22.33 2.9M
2022-11-17 24.24 24.24 23.47 23.65 1.1M
2022-11-16 24.00 24.50 23.70 24.04 1.2M
2022-11-15 23.35 24.05 23.16 23.97 1.5M
2022-11-14 23.26 23.56 23.02 23.25 0.9M
2022-11-11 23.50 23.59 23.01 23.17 1.0M
2022-11-10 23.70 23.70 22.80 22.87 1.1M
2022-11-09 23.33 23.86 23.33 23.70 0.9M
2022-11-08 23.12 23.46 22.88 23.41 0.8M
2022-11-07 23.49 23.49 22.90 23.11 0.7M
2022-11-04 23.30 23.59 22.85 23.32 1.8M
2022-11-03 22.94 23.58 22.82 23.32 1.9M
2022-11-02 22.20 23.23 22.14 22.94 2.7M
2022-11-01 22.38 22.59 21.78 22.20 1.8M
2022-10-31 22.24 22.40 21.51 22.38 1.9M
2022-10-28 22.98 22.98 21.75 22.12 3.0M
2022-10-27 23.47 23.70 22.40 22.73 3.0M
2022-10-26 22.83 24.11 22.83 23.64 4.4M
2022-10-25 22.00 23.20 21.84 22.83 1.9M
2022-10-24 23.09 23.09 21.03 22.29 0.7M
2022-10-21 22.71 23.05 22.59 22.98 0.7M
2022-10-20 22.88 22.98 22.59 22.71 0.5M
2022-10-19 23.40 23.40 22.77 22.99 0.5M
2022-10-18 23.30 23.30 22.77 23.17 1.7M
2022-10-17 22.01 23.08 22.01 23.00 2.0M
2022-10-14 22.16 22.89 22.03 22.18 0.9M
2022-10-13 21.35 23.16 21.35 22.16 1.6M
2022-10-12 21.11 21.52 20.61 21.50 1.0M
2022-10-11 20.50 21.45 20.05 21.28 1.2M
2022-10-10 21.03 21.51 19.92 20.05 1.9M
2022-09-30 21.07 21.80 20.80 21.70 1.1M
2022-09-29 20.89 21.40 20.84 21.07 0.5M
2022-09-28 21.15 21.30 20.60 20.79 0.8M
2022-09-27 20.81 21.70 20.81 21.15 1.0M
2022-09-26 21.91 22.17 21.37 21.53 1.1M
2022-09-23 22.26 22.48 21.92 22.25 0.7M
2022-09-22 22.67 22.83 22.26 22.32 0.7M
2022-09-21 22.79 22.95 22.20 22.70 1.0M
2022-09-20 22.74 22.80 22.28 22.69 0.9M
2022-09-19 23.37 23.39 22.43 22.80 1.0M
2022-09-16 22.45 23.47 22.21 23.15 2.5M
2022-09-15 22.09 22.55 21.69 22.45 1.7M
2022-09-14 21.85 22.19 21.62 22.01 0.5M
2022-09-13 22.03 22.26 21.75 22.02 0.7M
2022-09-09 21.92 22.12 21.73 22.01 0.6M
2022-09-08 21.80 22.15 21.50 21.96 0.8M
2022-09-07 22.12 22.30 21.76 21.80 0.9M
2022-09-06 22.10 22.43 21.85 22.12 1.2M
2022-09-05 21.42 22.51 21.21 22.10 1.8M
2022-09-02 21.74 21.90 21.16 21.44 0.9M
2022-09-01 22.21 22.78 21.45 21.65 2.3M
2022-08-31 22.29 22.70 22.16 22.58 1.5M
2022-08-30 21.50 22.85 21.30 22.60 2.6M
2022-08-29 20.93 21.87 20.55 21.44 2.6M
2022-08-26 21.60 22.61 20.86 21.00 7.3M
2022-08-25 22.85 22.98 22.44 22.60 0.7M
2022-08-24 23.52 23.60 22.79 22.84 1.5M
2022-08-23 23.44 23.73 23.20 23.42 1.1M
2022-08-22 23.85 23.90 23.00 23.25 1.8M
2022-08-19 23.74 23.89 23.65 23.70 0.7M
2022-08-18 23.95 23.95 23.60 23.74 0.8M
2022-08-17 23.71 24.00 23.65 23.77 0.9M
2022-08-16 23.39 23.94 23.27 23.80 0.8M
2022-08-15 23.70 24.06 23.23 23.42 1.2M
2022-08-12 23.78 23.80 23.62 23.70 1.1M
2022-08-11 24.07 24.07 23.58 23.70 1.1M
2022-08-10 23.40 23.97 23.24 23.90 1.7M
2022-08-09 23.49 23.58 22.64 23.46 0.7M
2022-08-08 22.85 23.45 22.56 23.38 1.1M
2022-08-05 22.02 22.95 22.02 22.88 1.5M
2022-08-04 22.10 22.21 21.60 21.99 2.4M
2022-08-03 23.18 23.65 22.09 22.12 3.5M
2022-08-02 24.12 24.17 23.01 23.20 1.7M
2022-08-01 24.65 24.74 24.05 24.33 3.4M
2022-07-29 24.65 25.19 24.39 24.95 1.4M
2022-07-28 25.00 25.08 24.63 24.80 0.9M
2022-07-27 24.11 25.07 24.11 25.02 2.4M
2022-07-26 24.54 24.54 24.12 24.31 1.3M
2022-07-25 24.42 24.75 24.12 24.53 1.0M
2022-07-22 24.51 24.98 24.20 24.42 1.2M
2022-07-21 24.67 24.90 24.45 24.51 1.2M
2022-07-20 25.00 25.05 24.50 24.64 0.9M
2022-07-19 25.06 25.06 24.71 25.00 0.8M
2022-07-18 24.68 25.06 24.35 25.01 1.2M
2022-07-15 24.80 25.10 24.01 24.69 1.1M
2022-07-14 24.83 25.06 24.00 24.50 1.5M
2022-07-13 23.71 25.02 23.40 24.83 2.2M
2022-07-12 25.00 25.00 23.70 23.70 1.7M
2022-07-11 24.70 25.13 24.13 25.00 2.4M
2022-07-08 25.50 25.50 24.50 24.70 1.8M
2022-07-07 26.34 26.91 25.80 26.30 2.1M
2022-07-06 25.70 26.40 25.51 26.34 1.7M
2022-07-05 26.28 26.56 25.62 25.85 1.5M
2022-07-04 25.91 26.58 25.38 26.50 2.0M
2022-07-01 25.49 25.95 24.88 25.73 2.3M
2022-06-30 24.36 25.50 24.14 25.50 3.5M
2022-06-29 24.95 25.21 24.00 24.13 2.1M
2022-06-28 24.20 25.01 24.02 24.95 2.4M
2022-06-27 24.37 24.65 23.66 24.00 3.3M
2022-06-24 24.17 25.68 24.17 24.50 2.6M
2022-06-23 23.68 24.19 23.39 24.15 1.1M
2022-06-22 24.82 24.85 23.26 23.58 2.6M
2022-06-21 24.55 24.82 23.91 24.82 1.5M
2022-06-20 24.65 25.23 24.20 24.34 1.0M
2022-06-17 24.23 24.80 24.01 24.61 1.0M
2022-06-16 23.82 24.45 23.81 24.31 1.5M
2022-06-15 24.20 24.37 23.72 23.75 1.3M
2022-06-14 24.56 24.56 23.61 24.06 1.9M
2022-06-13 24.11 24.85 24.11 24.59 1.6M
2022-06-10 23.98 24.50 23.65 24.35 1.3M
2022-06-09 24.10 24.44 23.57 24.03 1.4M
2022-06-08 24.55 24.77 23.92 24.23 1.3M
2022-06-07 25.17 25.24 24.44 24.59 1.5M
2022-06-06 25.03 25.60 24.93 25.00 1.8M
2022-06-02 23.70 25.58 23.54 25.27 3.1M
2022-06-01 23.68 23.86 22.93 23.72 2.0M
2022-05-31 23.41 23.66 23.24 23.50 2.9M
2022-05-30 22.97 23.51 22.68 23.33 2.7M
2022-05-27 21.61 23.07 21.31 22.68 3.2M
2022-05-26 21.20 21.68 21.08 21.42 0.5M
2022-05-25 20.95 21.45 20.85 21.40 0.8M
2022-05-24 21.76 21.80 20.90 21.02 1.5M
2022-05-23 21.97 22.01 21.32 21.63 1.2M
2022-05-20 21.97 22.29 21.84 21.97 1.2M
2022-05-19 21.53 21.98 21.38 21.84 1.0M
2022-05-18 21.86 22.13 21.70 21.96 0.6M
2022-05-17 21.66 22.22 21.52 21.86 1.2M
2022-05-16 22.33 22.39 21.58 21.66 1.1M
2022-05-13 22.29 22.38 22.01 22.11 1.2M
2022-05-12 22.35 22.88 22.02 22.27 1.8M
2022-05-11 22.48 22.65 22.12 22.27 1.5M
2022-05-10 21.20 22.74 21.20 22.54 2.2M
2022-05-09 21.47 21.98 21.34 21.54 1.5M
2022-05-06 21.55 22.09 21.05 21.32 2.0M
2022-05-05 21.45 22.48 21.38 22.11 2.8M
2022-04-29 20.40 21.86 19.64 21.77 4.8M
2022-04-28 20.07 20.48 19.57 19.87 2.4M
2022-04-27 19.60 19.98 19.08 19.97 2.2M
2022-04-26 19.48 20.55 18.88 19.72 3.5M
2022-04-25 19.40 19.75 18.66 19.50 3.1M
2022-04-22 19.18 19.82 18.94 19.60 2.7M
2022-04-21 19.75 20.14 19.28 19.42 2.9M
2022-04-20 18.93 20.30 18.93 19.96 2.7M
2022-04-19 19.48 19.76 18.80 18.95 1.9M
2022-04-18 18.91 19.80 18.31 19.30 2.1M
2022-04-15 19.10 19.10 18.45 18.86 1.2M
2022-04-14 18.81 19.34 18.70 18.92 1.1M
2022-04-13 18.40 19.30 18.30 18.80 1.8M
2022-04-12 18.51 18.62 17.98 18.50 1.4M
2022-04-11 19.35 19.50 18.40 18.50 2.0M
2022-04-08 19.78 19.83 19.28 19.45 1.5M
2022-04-07 20.28 20.30 19.74 19.78 1.8M
2022-04-06 20.56 20.62 19.88 20.03 1.5M
2022-04-01 20.48 20.89 20.10 20.61 1.4M
2022-03-31 20.85 20.85 20.31 20.36 1.0M
2022-03-30 20.70 20.88 20.13 20.77 1.6M
2022-03-29 20.19 20.88 20.00 20.51 2.2M
2022-03-28 20.05 20.25 19.17 19.99 2.5M
2022-03-25 20.39 20.43 19.90 20.05 1.7M
2022-03-24 20.85 21.05 20.15 20.24 5.4M
2022-03-23 20.85 21.00 20.65 20.86 1.6M
2022-03-22 21.18 21.18 20.68 20.85 1.4M
2022-03-21 21.20 22.05 20.63 21.24 4.7M
2022-03-18 20.68 21.32 20.22 21.23 2.8M
2022-03-17 21.29 21.30 20.52 20.87 2.8M
2022-03-16 20.42 21.09 19.70 20.88 2.5M
2022-03-15 22.03 22.18 20.35 20.36 4.6M
2022-03-14 23.31 23.31 22.20 22.30 1.9M
2022-03-11 23.19 23.60 22.53 23.20 2.9M
2022-03-10 23.73 24.20 23.40 23.54 1.7M
2022-03-09 23.84 24.07 22.26 23.37 1.9M
2022-03-08 24.44 24.66 23.65 23.84 2.0M
2022-03-07 25.10 25.18 23.63 24.28 4.9M
2022-03-04 25.48 25.59 25.15 25.27 1.3M
2022-03-03 25.24 25.73 25.10 25.50 1.3M
2022-03-02 25.16 25.50 24.87 25.35 1.1M
2022-03-01 25.43 25.75 25.20 25.33 1.5M
2022-02-28 24.94 25.46 24.80 25.41 1.5M
2022-02-25 24.70 25.60 24.67 25.12 2.0M
2022-02-24 25.30 25.30 24.40 24.63 1.3M
2022-02-23 24.69 25.34 24.50 25.20 1.4M
2022-02-22 25.00 25.04 24.08 24.38 1.6M
2022-02-21 24.60 25.60 24.28 24.88 2.4M
2022-02-18 24.00 24.86 23.80 24.45 2.0M
2022-02-17 24.35 24.50 23.79 24.00 1.8M
2022-02-16 23.67 24.88 23.67 24.51 2.0M
2022-02-15 23.33 23.80 23.00 23.64 1.7M
2022-02-14 25.00 25.15 22.93 23.48 4.2M
2022-02-11 26.04 26.36 24.84 25.00 2.4M
2022-02-10 26.57 26.62 26.12 26.19 0.9M
2022-02-09 25.79 26.58 25.37 26.52 1.5M
2022-02-08 25.96 26.44 25.40 25.60 1.4M
2022-02-07 26.80 27.18 25.80 26.12 1.7M
2022-01-28 25.74 26.83 25.26 26.53 1.6M
2022-01-27 26.15 26.26 25.60 25.62 1.0M
2022-01-26 26.08 26.46 25.60 26.15 2.0M
2022-01-25 27.03 27.66 26.11 26.31 2.4M
2022-01-24 26.48 27.48 26.48 27.30 1.5M
2022-01-21 26.35 26.79 25.50 26.72 1.7M
2022-01-20 25.98 27.27 25.18 26.35 3.0M
2022-01-19 26.64 26.82 25.87 26.00 1.5M
2022-01-18 26.67 27.16 26.31 26.89 1.1M
2022-01-17 26.70 27.03 26.49 26.70 1.2M
2022-01-14 26.79 27.08 26.58 26.79 1.4M
2022-01-13 27.70 27.96 26.78 27.15 2.6M
2022-01-12 27.65 28.34 27.25 27.95 3.4M
2022-01-11 26.26 27.93 26.26 27.66 3.4M
2022-01-10 26.39 27.05 25.54 26.58 3.5M
2022-01-07 25.66 27.24 25.40 26.60 3.4M
2022-01-06 24.81 25.80 24.73 25.78 1.6M
2022-01-05 25.21 25.28 24.61 24.93 1.9M
2022-01-04 25.38 25.50 24.67 25.08 2.2M