惠柏新材

301555
🏛️ 中国 →
30.39
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
2023-12-29 42.00 42.37 41.58 41.93 3.6M
2023-12-28 41.16 42.74 40.88 42.45 4.5M
2023-12-27 40.44 41.74 39.41 41.49 3.8M
2023-12-26 39.23 40.98 38.16 40.83 3.5M
2023-12-25 40.68 40.76 39.10 39.27 2.6M
2023-12-22 40.00 42.01 39.53 40.53 3.2M
2023-12-21 40.92 41.30 39.60 40.30 3.1M
2023-12-20 41.20 42.84 40.90 41.59 4.6M
2023-12-19 39.35 41.99 38.55 41.49 4.4M
2023-12-18 40.13 40.13 38.89 39.30 1.5M
2023-12-15 39.90 40.30 39.55 40.13 1.4M
2023-12-14 41.50 41.60 39.88 39.98 1.8M
2023-12-13 40.99 41.00 40.10 40.56 1.4M
2023-12-12 40.50 41.06 40.41 40.87 1.6M
2023-12-11 39.40 40.79 39.39 40.70 2.0M
2023-12-08 40.33 40.64 39.60 39.78 2.5M
2023-12-07 41.63 41.80 40.39 40.39 2.5M
2023-12-06 41.35 42.44 41.25 41.50 2.2M
2023-12-05 44.14 44.29 41.90 42.12 3.4M
2023-12-04 43.00 43.67 42.76 43.52 1.9M
2023-12-01 43.31 43.61 42.66 43.36 1.8M
2023-11-30 44.46 44.75 42.79 43.29 2.8M
2023-11-29 45.44 45.85 44.48 44.52 2.3M
2023-11-28 45.30 46.10 44.94 45.57 1.9M
2023-11-27 45.74 46.60 45.26 45.57 2.5M
2023-11-24 48.95 49.00 45.93 46.10 5.2M
2023-11-23 48.69 50.00 48.02 49.27 3.2M
2023-11-22 51.00 51.78 48.60 48.80 5.3M
2023-11-21 50.51 51.99 50.50 50.80 4.5M
2023-11-20 48.90 51.18 48.90 51.17 6.5M
2023-11-17 49.46 49.83 47.81 48.55 4.6M
2023-11-16 50.84 51.37 49.46 49.49 5.6M
2023-11-15 51.20 52.55 51.08 51.46 5.0M
2023-11-14 51.32 53.38 50.84 50.98 5.6M
2023-11-13 50.28 52.05 49.82 51.65 5.0M
2023-11-10 51.51 52.77 50.50 50.65 5.8M
2023-11-09 51.07 53.10 50.54 52.51 8.2M
2023-11-08 51.19 52.80 50.20 51.32 8.1M
2023-11-07 56.00 57.50 53.77 53.83 9.9M
2023-11-06 53.55 55.97 52.02 54.45 10.6M
2023-11-03 60.12 66.92 56.30 57.01 12.3M
2023-11-02 61.50 71.15 61.28 64.01 13.0M
2023-11-01 62.30 66.20 58.50 62.04 12.5M
2023-10-31 69.00 84.00 65.01 68.30 17.2M