宏盛股份

603090
🏛️ 中国 →
59.94
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 43.25 47.25 43.03 47.25 3,551.2K
09:35 47.25 47.25 47.06 47.25 749.6K
09:40 47.25 47.25 46.75 47.00 1,461.3K
09:45 47.00 47.25 46.80 47.25 1,231.5K
09:50 47.25 47.25 47.17 47.23 628.3K
09:55 47.25 47.25 47.20 47.25 991.3K
10:00 47.25 47.25 47.25 47.25 229.7K
10:05 47.25 47.25 47.25 47.25 72.8K
10:10 47.25 47.25 47.25 47.25 199.4K
10:15 47.25 47.25 47.25 47.25 68.2K
10:20 47.25 47.25 47.25 47.25 59.5K
10:25 47.25 47.25 47.25 47.25 195.0K
10:30 47.25 47.25 47.02 47.25 379.7K
10:35 47.25 47.25 47.25 47.25 255.6K
10:40 47.25 47.25 47.24 47.25 91.6K
10:45 47.25 47.25 47.25 47.25 16.8K
10:50 47.25 47.25 47.25 47.25 9.2K
10:55 47.25 47.25 47.25 47.25 26.3K
11:00 47.25 47.25 47.25 47.25 9.9K
11:05 47.25 47.25 47.25 47.25 4.2K
11:10 47.25 47.25 47.25 47.25 58.2K
11:15 47.25 47.25 47.25 47.25 146.0K
11:20 47.25 47.25 47.25 47.25 13.4K
11:25 47.25 47.25 47.25 47.25 7.0K
13:00 47.25 47.25 47.25 47.25 110.7K
13:05 47.25 47.25 47.25 47.25 30.7K
13:10 47.25 47.25 47.25 47.25 4.4K
13:15 47.25 47.25 47.25 47.25 7.3K
13:20 47.25 47.25 47.06 47.06 213.2K
13:25 47.12 47.25 47.12 47.25 115.6K
13:30 47.25 47.25 47.25 47.25 8.9K
13:35 47.25 47.25 47.25 47.25 6.5K
13:40 47.25 47.25 47.25 47.25 3.5K
13:45 47.25 47.25 47.25 47.25 28.0K
13:50 47.25 47.25 47.25 47.25 39.1K
13:55 47.25 47.25 47.25 47.25 7.9K
14:00 47.25 47.25 47.25 47.25 11.6K
14:05 47.25 47.25 47.25 47.25 124.9K
14:10 47.25 47.25 47.25 47.25 101.2K
14:15 47.25 47.25 47.24 47.25 81.7K
14:20 47.25 47.25 47.25 47.25 0.5K
14:25 47.25 47.25 47.25 47.25 26.7K
14:30 47.25 47.25 47.25 47.25 20.5K
14:35 47.25 47.25 47.25 47.25 21.3K
14:40 47.25 47.25 47.25 47.25 3.3K
14:50 47.25 47.25 47.25 47.25 51.3K
14:55 47.25 47.25 47.25 47.25 23.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 56.00 59.94 51.05 59.94 24.8M
2025-09-25 56.18 57.18 52.80 54.49 25.7M
2025-09-24 48.20 51.98 48.20 51.98 6.8M
2025-09-23 43.29 47.25 43.00 47.25 11.5M
2025-09-22 44.69 45.03 42.60 42.95 5.7M
2025-09-19 42.41 45.20 41.59 44.27 7.4M
2025-09-18 44.92 45.50 42.20 42.44 9.2M
2025-09-17 45.31 46.50 44.05 45.10 8.3M
2025-09-16 47.71 48.06 44.95 46.04 11.6M
2025-09-15 44.79 47.73 43.91 47.73 12.4M
2025-09-12 44.99 46.99 43.00 43.39 11.7M
2025-09-11 45.70 47.76 43.88 45.40 11.7M
2025-09-10 41.88 46.21 41.39 45.46 12.8M
2025-09-09 43.00 43.79 39.67 42.01 10.6M
2025-09-08 41.70 46.00 41.70 42.61 8.1M
2025-09-05 41.70 44.66 39.76 43.82 10.8M
2025-09-04 38.96 42.86 38.96 41.70 13.9M
2025-09-03 40.50 41.00 37.35 38.96 11.3M
2025-09-02 36.00 39.75 34.90 39.75 13.9M
2025-09-01 34.90 36.33 34.31 36.14 9.0M
2025-08-29 33.60 35.19 33.02 34.79 7.0M
2025-08-28 32.35 33.99 32.10 33.95 6.8M
2025-08-27 32.90 34.09 32.35 32.67 6.1M
2025-08-26 34.12 34.38 32.33 33.37 6.5M
2025-08-25 32.25 34.57 32.00 33.58 9.1M
2025-08-22 32.35 32.80 31.28 32.25 7.1M
2025-08-21 32.68 33.30 32.58 32.66 4.2M
2025-08-20 32.00 33.60 31.93 32.90 7.8M
2025-08-19 32.29 34.48 31.87 32.58 9.9M
2025-08-18 34.95 35.23 32.04 32.55 13.8M
2025-08-15 35.37 36.68 34.71 35.60 7.2M
2025-08-14 35.48 37.35 34.71 35.04 7.5M
2025-08-13 36.00 36.53 34.64 35.78 7.9M
2025-08-12 32.87 35.35 32.50 35.35 7.4M
2025-08-11 31.83 32.61 31.40 32.14 3.7M
2025-08-08 30.00 32.90 29.33 31.97 6.2M
2025-08-07 31.06 31.41 30.80 30.82 2.3M
2025-08-06 30.78 31.20 30.44 31.06 2.2M
2025-08-05 30.50 30.95 30.26 30.82 2.6M
2025-08-04 30.10 30.57 29.60 30.40 2.4M
2025-08-01 29.80 30.43 29.25 30.31 4.0M
2025-07-31 29.93 30.45 29.54 29.80 3.9M
2025-07-30 31.17 31.88 30.04 30.41 6.2M
2025-07-29 30.70 31.41 29.60 31.32 5.6M
2025-07-28 30.97 31.85 29.90 30.69 7.6M
2025-07-25 28.12 31.39 28.12 30.60 8.1M
2025-07-24 28.14 28.55 27.59 28.55 4.1M
2025-07-23 28.48 28.48 27.20 28.12 5.9M
2025-07-22 27.77 29.60 27.56 28.90 8.0M
2025-07-21 28.00 28.20 27.50 27.73 5.6M
2025-07-18 27.99 28.97 27.17 28.20 10.0M
2025-07-17 26.77 29.69 26.40 28.30 15.2M
2025-07-16 24.60 27.04 24.54 27.04 7.7M
2025-07-15 24.81 25.49 24.00 24.58 3.0M
2025-07-14 24.75 25.24 24.51 25.03 3.4M
2025-07-11 24.00 24.88 23.82 24.80 4.1M
2025-07-10 24.20 24.67 23.89 23.97 2.5M
2025-07-09 24.40 24.63 23.96 24.44 2.7M
2025-07-08 24.18 24.47 24.02 24.28 2.0M
2025-07-07 24.10 24.30 23.97 24.19 1.4M
2025-07-04 24.66 24.98 24.13 24.20 2.0M
2025-07-03 24.25 24.70 24.08 24.52 2.0M
2025-07-02 24.30 24.63 24.09 24.24 1.9M
2025-07-01 24.30 24.94 24.20 24.46 2.0M
2025-06-30 23.96 24.60 23.73 24.37 2.8M
2025-06-27 23.02 24.00 22.87 23.96 2.9M
2025-06-26 23.62 23.67 22.80 23.00 2.3M
2025-06-25 23.48 23.90 23.15 23.48 2.6M
2025-06-24 22.96 23.55 22.81 23.50 2.0M
2025-06-23 22.55 22.91 22.00 22.70 2.6M
2025-06-20 22.66 23.20 22.28 22.46 1.7M
2025-06-19 23.40 23.55 22.68 22.76 1.7M
2025-06-18 24.00 24.15 23.25 23.39 1.9M
2025-06-17 24.46 24.60 23.74 23.97 1.9M
2025-06-16 23.83 24.80 23.83 24.29 2.5M
2025-06-13 25.57 25.67 23.70 24.26 5.0M
2025-06-12 24.55 25.89 24.55 25.16 3.5M
2025-06-11 24.88 25.39 24.70 24.79 2.7M
2025-06-10 25.88 26.02 24.60 25.10 3.5M
2025-06-09 24.60 26.15 24.60 25.85 5.5M
2025-06-06 25.48 25.84 24.53 24.59 4.3M
2025-06-05 25.20 25.93 25.03 25.55 4.0M
2025-06-04 24.96 25.41 24.80 25.20 3.8M
2025-06-03 23.55 25.78 23.35 24.91 4.9M
2025-05-30 23.43 24.40 22.62 23.85 4.3M
2025-05-29 22.70 23.80 22.52 23.39 2.8M
2025-05-28 23.23 23.49 22.66 22.72 1.8M
2025-05-27 23.06 23.22 22.30 22.98 2.3M
2025-05-26 23.33 23.93 22.93 22.98 3.2M
2025-05-23 24.60 24.90 22.97 23.26 4.8M
2025-05-22 23.73 25.47 23.69 24.78 5.2M
2025-05-21 24.16 24.72 23.75 23.87 2.4M
2025-05-20 23.09 24.77 23.00 24.36 4.6M
2025-05-19 23.39 23.49 22.85 23.09 1.9M
2025-05-16 23.28 23.61 23.00 23.40 1.9M
2025-05-15 23.68 23.98 23.26 23.58 1.8M
2025-05-14 24.33 24.40 23.41 23.77 2.2M
2025-05-13 24.87 25.28 24.20 24.30 2.1M
2025-05-12 24.88 25.00 24.20 24.53 3.2M
2025-05-09 24.88 24.99 24.18 24.47 2.1M
2025-05-08 25.18 25.30 24.74 25.00 2.3M
2025-05-07 25.15 25.99 24.72 24.99 3.4M
2025-05-06 25.49 25.50 24.60 25.04 2.4M
2025-04-30 24.90 24.90 24.40 24.58 1.6M
2025-04-29 24.86 25.09 24.47 24.76 2.5M
2025-04-28 24.53 25.93 24.20 24.86 4.3M
2025-04-25 25.21 25.52 23.61 24.53 5.4M
2025-04-24 25.49 26.48 25.20 25.28 2.9M
2025-04-23 25.80 26.18 25.26 25.50 2.8M
2025-04-22 25.50 25.88 25.27 25.69 3.6M
2025-04-21 23.66 26.00 23.50 25.49 7.2M
2025-04-18 24.30 24.43 23.71 23.88 4.5M
2025-04-17 23.50 25.00 23.00 24.60 7.7M
2025-04-16 22.33 24.07 22.29 23.50 8.3M
2025-04-15 20.94 22.64 20.55 22.64 5.7M
2025-04-14 20.10 20.92 19.91 20.58 3.0M
2025-04-11 19.14 19.80 19.13 19.61 2.2M
2025-04-10 19.81 20.24 19.28 19.50 4.1M
2025-04-09 18.47 19.72 16.52 19.35 4.7M
2025-04-08 17.93 19.00 17.87 18.19 5.4M
2025-04-07 19.86 20.61 19.85 19.85 1.4M
2025-04-03 22.50 22.89 21.83 22.05 3.7M
2025-04-02 22.30 22.95 21.90 22.90 3.6M
2025-04-01 22.30 22.77 21.85 22.52 4.4M
2025-03-31 23.70 24.30 21.83 22.33 6.2M
2025-03-28 24.13 25.50 23.84 24.24 6.3M
2025-03-27 25.87 27.72 24.33 25.02 11.3M
2025-03-26 23.22 25.87 22.50 25.87 9.0M
2025-03-25 23.66 24.29 23.13 23.52 8.1M
2025-03-24 22.70 25.19 22.30 25.19 10.9M
2025-03-21 22.00 23.96 21.75 22.90 8.6M
2025-03-20 22.22 22.68 21.79 22.28 7.6M
2025-03-19 22.72 23.01 21.71 21.85 10.0M
2025-03-18 20.56 22.62 20.56 22.62 3.5M
2025-03-17 20.25 20.66 20.03 20.56 1.9M
2025-03-14 20.06 20.47 19.69 20.35 2.2M
2025-03-13 20.59 20.59 19.59 20.06 2.8M
2025-03-12 20.63 21.05 20.16 20.59 3.4M
2025-03-11 19.99 20.18 19.60 20.17 2.3M
2025-03-10 20.75 20.75 19.96 20.13 2.2M
2025-03-07 19.89 20.80 19.47 20.51 4.9M
2025-03-06 19.20 19.88 19.11 19.78 2.7M
2025-03-05 19.48 19.63 19.02 19.34 1.8M
2025-03-04 18.78 19.97 18.61 19.52 3.4M
2025-03-03 18.84 19.15 18.56 18.71 1.8M
2025-02-28 19.05 19.19 18.58 18.72 1.9M
2025-02-27 19.24 19.36 18.53 19.00 2.9M
2025-02-26 19.39 19.65 19.15 19.28 2.2M
2025-02-25 19.20 19.66 19.20 19.31 1.8M
2025-02-24 20.00 20.08 19.16 19.50 3.5M
2025-02-21 19.90 20.50 19.73 20.10 3.4M
2025-02-20 20.03 20.19 19.47 20.00 2.8M
2025-02-19 20.03 20.22 19.66 20.03 3.0M
2025-02-18 20.80 20.98 19.85 20.06 4.2M
2025-02-17 19.90 21.11 19.60 21.02 6.3M
2025-02-14 19.69 20.30 19.64 19.75 4.9M
2025-02-13 19.69 20.28 19.19 19.52 3.5M
2025-02-12 19.78 20.18 19.50 19.72 3.9M
2025-02-11 20.50 20.60 19.63 19.76 6.4M
2025-02-10 19.60 20.32 18.83 20.32 5.0M
2025-02-07 18.68 18.80 18.25 18.47 2.2M
2025-02-06 18.22 18.58 18.21 18.51 1.5M
2025-02-05 18.79 19.09 18.21 18.37 1.8M
2025-01-27 18.49 19.59 18.49 18.79 2.6M
2025-01-24 18.26 18.73 18.04 18.60 1.6M
2025-01-23 18.54 19.71 18.31 18.53 2.5M
2025-01-22 18.37 18.89 17.92 18.18 1.6M
2025-01-21 18.50 18.56 17.94 18.20 1.3M
2025-01-20 18.01 18.59 17.94 18.37 1.8M
2025-01-17 17.70 17.85 17.50 17.82 0.8M
2025-01-16 17.97 18.01 17.58 17.75 1.0M
2025-01-15 17.96 18.09 17.50 17.69 1.0M
2025-01-14 17.03 17.99 17.03 17.96 1.4M
2025-01-13 16.70 17.17 16.37 17.00 1.0M
2025-01-10 17.75 17.80 16.96 16.99 1.5M
2025-01-09 17.40 18.08 17.33 17.71 1.2M
2025-01-08 17.75 18.10 16.90 17.49 2.1M
2025-01-07 17.25 17.95 16.88 17.82 2.5M
2025-01-06 16.80 17.69 16.16 17.00 2.3M
2025-01-03 17.48 17.86 16.69 16.90 2.1M
2025-01-02 17.58 18.10 17.20 17.50 1.9M