汇纳科技

300609
🏛️ 中国 →
38.86
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
09:30 40.51 40.52 40.05 40.14 194.7K
09:35 40.10 40.16 40.01 40.01 138.4K
09:40 40.01 40.12 39.78 39.83 185.8K
09:45 39.79 39.96 39.78 39.79 160.5K
09:50 39.79 39.79 39.49 39.52 244.9K
09:55 39.52 39.64 39.40 39.56 185.3K
10:00 39.56 39.61 39.42 39.51 104.2K
10:05 39.49 39.71 39.43 39.71 69.2K
10:10 39.71 39.87 39.66 39.86 105.0K
10:15 39.84 39.86 39.80 39.81 47.4K
10:20 39.79 39.84 39.68 39.84 62.8K
10:25 39.85 39.92 39.74 39.81 58.9K
10:30 39.84 39.87 39.68 39.70 35.8K
10:35 39.70 39.79 39.60 39.73 54.4K
10:40 39.73 39.78 39.66 39.78 18.5K
10:45 39.77 39.84 39.73 39.76 37.2K
10:50 39.79 39.81 39.68 39.76 33.5K
10:55 39.77 39.82 39.72 39.79 12.5K
11:00 39.78 39.89 39.76 39.87 34.0K
11:05 39.83 39.88 39.82 39.86 41.4K
11:10 39.84 39.84 39.75 39.80 23.8K
11:15 39.82 39.82 39.75 39.75 9.5K
11:20 39.75 39.77 39.66 39.68 26.3K
11:25 39.67 39.69 39.65 39.65 14.3K
13:00 39.63 39.63 39.43 39.43 72.1K
13:05 39.43 39.51 39.38 39.43 141.0K
13:10 39.45 39.52 39.39 39.47 102.7K
13:15 39.46 39.49 39.39 39.43 54.6K
13:20 39.43 39.46 39.38 39.38 45.4K
13:25 39.38 39.41 39.35 39.35 49.3K
13:30 39.34 39.34 39.23 39.25 121.3K
13:35 39.25 39.29 39.21 39.21 55.7K
13:40 39.21 39.21 39.10 39.10 122.0K
13:45 39.11 39.23 39.01 39.23 143.2K
13:50 39.23 39.23 39.02 39.07 50.6K
13:55 39.06 39.08 38.88 38.96 152.4K
14:00 38.94 39.01 38.93 39.00 78.9K
14:05 38.99 39.04 38.94 39.00 41.4K
14:10 39.00 39.00 38.83 38.83 64.1K
14:15 38.83 38.95 38.83 38.89 56.6K
14:20 38.87 38.93 38.76 38.78 81.6K
14:25 38.77 38.78 38.67 38.78 101.0K
14:30 38.73 38.80 38.60 38.66 121.2K
14:35 38.66 38.75 38.60 38.67 124.6K
14:40 38.66 38.70 38.58 38.66 201.8K
14:45 38.68 38.80 38.60 38.64 126.0K
14:50 38.64 38.64 38.37 38.37 194.6K
14:55 38.49 38.53 38.34 38.45 222.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 40.51 41.24 38.25 38.86 4.6M
2025-09-25 39.91 41.12 39.73 40.73 4.7M
2025-09-24 39.94 40.38 39.17 40.09 4.1M
2025-09-23 42.09 42.09 39.16 39.96 7.9M
2025-09-22 42.75 43.15 41.75 42.09 4.9M
2025-09-19 44.00 44.16 42.52 43.15 6.2M
2025-09-18 44.27 46.23 43.30 43.83 11.1M
2025-09-17 47.53 48.00 44.30 44.35 11.9M
2025-09-16 46.55 48.56 46.44 47.85 5.2M
2025-09-15 46.36 47.80 46.00 46.94 4.6M
2025-09-12 47.77 48.00 45.68 46.40 6.2M
2025-09-11 46.01 47.86 45.25 47.65 5.0M
2025-09-10 45.15 47.18 44.90 45.99 5.3M
2025-09-09 46.15 46.27 44.36 44.98 4.7M
2025-09-08 46.36 47.57 46.00 46.37 4.6M
2025-09-05 46.65 47.05 45.80 46.65 6.0M
2025-09-04 49.15 49.80 45.62 46.65 7.6M
2025-09-03 49.98 50.93 48.92 49.15 5.0M
2025-09-02 53.33 55.20 49.53 50.36 12.4M
2025-09-01 57.03 58.50 53.23 54.58 15.8M
2025-08-29 52.15 53.24 50.81 52.95 7.4M
2025-08-28 51.31 52.88 50.50 52.45 7.9M
2025-08-27 54.00 56.00 51.52 51.53 10.2M
2025-08-26 52.59 55.72 51.39 54.27 12.5M
2025-08-25 53.75 54.14 51.87 52.51 9.2M
2025-08-22 52.90 53.80 51.69 53.00 11.1M
2025-08-21 55.00 55.07 52.02 52.74 10.5M
2025-08-20 59.79 60.50 53.48 54.30 15.4M
2025-08-19 57.81 60.60 57.51 58.97 13.2M
2025-08-18 54.50 63.30 53.98 59.88 18.3M
2025-08-15 49.98 55.55 49.69 52.80 15.7M
2025-08-14 49.00 53.53 47.13 50.97 20.5M
2025-08-13 44.60 46.30 44.24 45.21 5.6M
2025-08-12 45.00 45.30 43.89 44.87 6.3M
2025-08-11 46.17 46.62 44.46 44.81 10.6M
2025-08-08 47.85 47.87 46.08 46.39 8.7M
2025-08-07 46.01 48.30 45.68 47.88 12.7M
2025-08-06 47.38 47.50 45.49 45.75 10.3M
2025-08-05 47.93 49.80 46.89 47.49 13.7M
2025-08-04 42.10 47.79 41.80 46.63 15.4M
2025-08-01 41.86 42.52 41.41 42.05 5.5M
2025-07-31 41.13 43.69 40.68 41.84 11.3M
2025-07-30 40.49 41.99 40.02 40.39 10.6M
2025-07-29 38.77 40.98 37.70 40.62 10.6M
2025-07-28 38.01 39.19 37.53 38.77 6.4M
2025-07-25 37.82 37.99 37.46 37.66 3.6M
2025-07-24 37.65 38.31 37.40 37.81 4.8M
2025-07-23 36.18 38.28 35.96 37.70 6.6M
2025-07-22 37.51 38.77 36.28 36.55 6.6M
2025-07-21 37.10 37.56 36.67 37.48 5.0M
2025-07-18 38.87 38.97 36.90 37.30 5.9M
2025-07-17 37.41 38.88 37.02 38.26 7.8M
2025-07-16 37.10 37.32 36.33 37.23 4.9M
2025-07-15 37.15 37.62 36.41 37.15 7.7M
2025-07-14 35.01 37.80 34.90 37.43 9.4M
2025-07-11 34.30 35.40 34.06 35.40 6.9M
2025-07-10 34.77 34.98 33.97 34.19 7.1M
2025-07-09 35.89 36.55 34.63 34.98 9.9M
2025-07-08 34.89 37.49 34.89 36.70 13.5M
2025-07-07 34.91 35.28 33.91 34.57 9.1M
2025-07-04 32.00 35.46 31.50 34.45 14.2M
2025-07-03 32.15 32.60 31.70 32.15 3.2M
2025-07-02 32.45 32.77 31.70 32.08 3.7M
2025-07-01 33.36 33.66 31.95 32.52 6.3M
2025-06-30 33.04 33.70 32.52 33.42 6.4M
2025-06-27 31.97 33.52 31.97 33.04 8.8M
2025-06-26 32.00 32.29 31.50 31.97 4.6M
2025-06-25 32.11 32.29 31.65 31.95 4.3M
2025-06-24 31.26 32.36 31.26 31.92 6.1M
2025-06-23 30.02 31.50 29.99 31.15 4.8M
2025-06-20 31.80 31.80 30.37 30.48 5.0M
2025-06-19 31.61 32.94 31.15 31.46 7.8M
2025-06-18 32.43 32.63 31.76 31.80 5.8M
2025-06-17 34.12 34.35 32.35 32.59 9.9M
2025-06-16 30.30 34.20 30.30 33.42 17.4M
2025-06-13 31.61 31.86 30.27 30.38 8.9M
2025-06-12 30.04 32.67 30.00 32.25 14.1M
2025-06-11 29.74 30.79 29.74 30.39 5.1M
2025-06-10 30.53 30.53 29.36 29.81 5.0M
2025-06-09 30.40 30.78 29.69 30.53 5.4M
2025-06-06 30.92 31.56 30.34 30.39 6.1M
2025-06-05 30.01 30.93 30.01 30.75 4.8M
2025-06-04 30.45 30.80 29.96 30.25 4.9M
2025-06-03 29.39 31.12 29.01 30.46 7.2M
2025-05-30 29.97 30.29 29.45 29.50 4.8M
2025-05-29 29.51 30.49 29.35 30.19 5.7M
2025-05-28 29.72 30.35 29.60 29.63 4.2M
2025-05-27 30.38 30.38 29.47 30.00 5.0M
2025-05-26 29.30 30.59 29.30 30.28 7.0M
2025-05-23 30.10 30.46 29.21 29.28 7.1M
2025-05-22 30.65 31.19 30.03 30.20 9.1M
2025-05-21 32.00 32.10 30.04 30.60 15.9M
2025-05-20 33.79 34.30 31.56 32.30 23.6M
2025-05-19 32.02 35.24 31.11 33.79 28.6M
2025-05-16 28.70 30.26 27.97 29.37 12.5M
2025-05-15 29.81 30.45 28.38 28.39 10.8M
2025-05-14 30.04 31.47 28.93 29.64 15.3M
2025-05-13 33.64 34.50 30.13 30.65 19.9M
2025-05-12 31.97 31.97 27.73 30.34 21.2M
2025-05-06 26.25 27.11 26.25 27.06 2.4M
2025-04-30 25.75 26.43 25.67 26.13 1.8M
2025-04-29 25.10 26.00 24.53 25.75 3.0M
2025-04-28 25.00 25.43 24.79 24.92 1.5M
2025-04-25 25.20 25.69 25.09 25.26 1.4M
2025-04-24 25.88 25.88 25.05 25.07 1.9M
2025-04-23 25.20 26.10 25.20 25.80 2.7M
2025-04-22 25.80 26.30 25.67 25.77 1.7M
2025-04-21 25.60 26.24 25.45 25.90 2.3M
2025-04-18 25.59 26.58 25.40 25.69 1.8M
2025-04-17 25.16 26.00 25.06 25.69 2.1M
2025-04-16 25.80 25.80 24.66 25.36 2.2M
2025-04-15 25.95 26.40 25.51 25.79 1.9M
2025-04-14 26.37 26.93 25.90 25.95 3.1M
2025-04-11 25.76 26.33 25.35 25.88 3.4M
2025-04-10 25.10 27.27 24.06 25.70 7.2M
2025-04-09 23.08 24.41 21.61 24.08 4.4M
2025-04-08 23.00 24.40 22.73 23.60 4.3M
2025-04-07 26.85 27.58 22.96 22.96 6.4M
2025-04-03 28.50 29.00 28.35 28.70 4.3M
2025-04-02 27.79 28.95 27.55 28.78 5.0M
2025-04-01 27.75 28.50 27.26 27.82 4.8M
2025-03-31 27.20 27.63 26.28 27.47 4.7M
2025-03-28 28.01 28.49 27.07 27.41 4.4M
2025-03-27 29.55 29.77 27.75 27.77 7.3M
2025-03-26 28.40 29.96 28.40 29.17 9.6M
2025-03-25 28.40 29.08 27.85 28.73 7.7M
2025-03-24 27.76 28.85 26.85 28.16 6.7M
2025-03-21 28.00 28.43 27.53 27.69 4.4M
2025-03-20 28.62 28.78 27.95 27.96 4.9M
2025-03-19 29.00 29.28 28.32 28.71 6.1M
2025-03-18 29.25 30.26 28.93 29.06 11.0M
2025-03-17 28.08 29.39 27.39 29.06 11.0M
2025-03-14 27.76 28.16 27.26 28.01 7.4M
2025-03-13 28.32 29.47 27.23 27.99 11.1M
2025-03-12 27.31 29.50 26.96 28.79 12.1M
2025-03-11 26.92 27.40 26.72 27.19 3.2M
2025-03-10 27.50 27.50 26.77 27.23 3.2M
2025-03-07 27.80 27.98 27.06 27.50 5.6M
2025-03-06 25.98 28.26 25.78 27.78 10.4M
2025-03-05 25.58 25.78 25.00 25.59 3.3M
2025-03-04 25.01 25.66 24.89 25.52 2.4M
2025-03-03 24.90 25.89 24.68 24.99 4.2M
2025-02-28 26.98 27.16 24.90 24.94 5.7M
2025-02-27 27.87 27.88 26.53 27.15 6.1M
2025-02-26 27.40 28.59 27.14 27.88 7.6M
2025-02-25 26.76 27.39 26.56 26.93 3.8M
2025-02-24 28.19 28.19 26.88 27.25 5.2M
2025-02-21 27.50 28.00 26.74 27.75 5.2M
2025-02-20 27.27 27.59 26.72 27.34 4.4M
2025-02-19 26.80 27.38 26.39 27.00 4.6M
2025-02-18 27.45 27.82 26.01 26.31 5.8M
2025-02-17 28.18 28.50 27.44 27.77 6.5M
2025-02-14 27.11 28.18 26.77 27.77 6.1M
2025-02-13 27.56 27.81 26.72 26.95 5.2M
2025-02-12 27.34 28.00 27.12 27.62 5.3M
2025-02-11 29.00 29.57 27.40 27.76 8.4M
2025-02-10 27.00 28.39 26.76 28.39 7.5M
2025-02-07 26.41 27.80 26.36 27.00 7.0M
2025-02-06 26.13 26.90 25.90 26.68 5.7M
2025-02-05 25.32 26.40 25.28 26.36 7.0M
2025-01-27 25.31 25.50 24.04 24.79 6.6M
2025-01-24 23.91 24.60 23.62 24.42 5.4M
2025-01-23 23.62 24.62 23.39 23.91 7.5M
2025-01-22 22.86 23.80 22.65 23.22 3.9M
2025-01-21 23.51 23.63 22.70 22.98 2.7M
2025-01-20 23.24 23.52 23.09 23.26 2.9M
2025-01-17 23.29 23.29 22.78 23.03 3.3M
2025-01-16 23.20 23.98 22.94 23.29 5.5M
2025-01-15 23.53 24.07 23.28 23.40 5.0M
2025-01-14 21.81 23.91 21.80 23.49 7.4M
2025-01-13 21.70 21.98 20.95 21.74 4.6M
2025-01-10 23.11 23.38 21.80 21.88 5.1M
2025-01-09 22.37 23.65 22.17 23.36 8.2M
2025-01-08 21.70 22.49 21.31 22.38 6.9M
2025-01-07 21.38 21.86 21.00 21.85 4.5M
2025-01-06 21.89 21.98 20.61 21.17 5.6M
2025-01-03 24.01 24.12 21.66 21.85 7.4M
2025-01-02 24.64 25.49 23.64 24.12 5.9M