弘信电子

300657
🏛️ 中国 →
32.51
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 34.15 34.17 33.80 33.98 3,283.5K
09:35 33.96 33.99 33.77 33.78 2,081.4K
09:40 33.78 33.89 33.57 33.60 2,625.8K
09:45 33.59 33.70 33.48 33.58 1,846.8K
09:50 33.56 33.56 33.30 33.30 1,763.2K
09:55 33.31 33.40 33.20 33.32 1,677.6K
10:00 33.35 33.40 33.23 33.30 967.4K
10:05 33.30 33.40 33.20 33.40 961.4K
10:10 33.40 33.41 33.26 33.36 782.2K
10:15 33.34 33.39 33.25 33.28 641.2K
10:20 33.27 33.28 33.18 33.27 1,068.4K
10:25 33.28 33.35 33.23 33.23 531.2K
10:30 33.26 33.40 33.26 33.34 400.4K
10:35 33.34 33.35 33.06 33.15 1,109.8K
10:40 33.15 33.26 33.10 33.26 645.2K
10:45 33.27 33.31 33.19 33.25 328.9K
10:50 33.26 33.33 33.24 33.28 348.1K
10:55 33.30 33.35 33.24 33.31 257.0K
11:00 33.31 33.40 33.28 33.32 279.6K
11:05 33.32 33.33 33.23 33.30 343.3K
11:10 33.29 33.29 33.20 33.22 248.8K
11:15 33.22 33.23 33.10 33.11 470.0K
11:20 33.11 33.18 33.10 33.11 297.5K
11:25 33.10 33.15 33.10 33.14 345.1K
11:30 33.14 33.14 33.14 33.14 1.0K
13:00 33.15 33.15 33.04 33.04 650.0K
13:05 33.03 33.03 32.96 32.97 1,071.8K
13:10 32.96 33.12 32.96 33.08 478.5K
13:15 33.08 33.19 33.08 33.10 315.7K
13:20 33.10 33.16 33.09 33.13 211.5K
13:25 33.13 33.13 33.07 33.07 302.5K
13:30 33.08 33.08 32.98 33.01 460.2K
13:35 33.00 33.03 32.97 33.00 375.7K
13:40 32.99 32.99 32.91 32.93 503.0K
13:45 32.93 33.09 32.86 33.09 519.6K
13:50 33.09 33.09 32.86 32.87 326.6K
13:55 32.86 32.89 32.83 32.83 459.5K
14:00 32.83 32.92 32.81 32.89 464.4K
14:05 32.89 32.96 32.81 32.93 498.9K
14:10 32.93 32.93 32.81 32.81 292.7K
14:15 32.80 32.87 32.80 32.81 451.4K
14:20 32.84 32.89 32.80 32.81 416.7K
14:25 32.81 32.81 32.70 32.79 818.1K
14:30 32.78 32.83 32.65 32.66 753.3K
14:35 32.70 32.71 32.65 32.66 537.4K
14:40 32.66 32.73 32.63 32.73 736.4K
14:45 32.73 32.85 32.70 32.70 620.6K
14:50 32.72 32.72 32.52 32.52 1,169.9K
14:55 32.52 32.55 32.51 32.53 633.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 34.15 34.17 32.50 32.51 36.8M
2025-09-25 35.09 35.59 34.47 34.61 37.5M
2025-09-24 34.23 35.20 33.42 34.90 40.4M
2025-09-23 35.69 35.85 33.47 34.40 48.9M
2025-09-22 34.50 35.84 34.50 35.36 70.0M
2025-09-19 33.35 34.10 33.03 33.24 24.7M
2025-09-18 33.13 34.65 32.68 33.33 42.3M
2025-09-17 33.35 33.82 32.86 33.13 23.6M
2025-09-16 33.54 33.85 33.01 33.35 24.7M
2025-09-15 33.62 34.19 32.68 33.71 29.7M
2025-09-12 32.34 34.65 32.17 33.62 48.6M
2025-09-11 31.27 32.60 31.06 32.41 35.4M
2025-09-10 30.72 31.56 30.68 31.00 23.8M
2025-09-09 31.28 31.63 30.30 30.56 23.7M
2025-09-08 31.52 32.04 30.90 31.28 24.0M
2025-09-05 31.28 31.77 30.89 31.52 26.0M
2025-09-04 32.61 33.11 30.20 31.05 34.4M
2025-09-03 33.77 33.90 32.32 32.52 30.9M
2025-09-02 35.95 35.97 33.43 33.70 45.4M
2025-09-01 35.80 36.85 35.36 36.27 55.3M
2025-08-29 35.60 35.72 34.31 34.72 37.0M
2025-08-28 34.61 35.59 34.17 35.59 47.6M
2025-08-27 36.45 37.15 34.75 34.89 53.4M
2025-08-26 36.35 37.24 35.92 36.02 42.0M
2025-08-25 36.03 38.19 35.75 36.96 64.0M
2025-08-22 36.00 36.60 35.00 35.29 58.4M
2025-08-21 34.18 35.11 33.40 34.94 48.4M
2025-08-20 34.01 34.70 33.56 34.34 35.4M
2025-08-19 34.12 35.78 33.88 34.35 52.7M
2025-08-18 33.24 34.88 32.81 34.22 61.5M
2025-08-15 31.21 33.39 31.21 32.86 54.4M
2025-08-14 31.99 32.20 31.18 31.21 41.9M
2025-08-13 31.00 32.53 30.71 32.15 62.9M
2025-08-12 29.33 31.14 29.00 30.95 54.1M
2025-08-11 28.83 29.57 28.71 29.33 18.4M
2025-08-08 29.43 29.43 28.82 28.94 24.1M
2025-08-07 30.25 30.48 29.69 29.71 28.6M
2025-08-06 30.01 30.51 29.89 30.20 27.8M
2025-08-05 30.25 30.68 30.04 30.20 33.2M
2025-08-04 30.00 31.19 30.00 30.69 58.6M
2025-08-01 29.96 30.31 28.92 29.27 34.6M
2025-07-31 28.65 30.47 28.64 29.61 47.9M
2025-07-30 29.45 29.51 28.37 28.63 28.7M
2025-07-29 29.60 29.70 28.92 29.51 28.0M
2025-07-28 29.50 29.99 29.20 29.57 39.8M
2025-07-25 28.69 29.55 28.42 29.28 37.1M
2025-07-24 28.10 28.75 28.06 28.62 22.2M
2025-07-23 28.00 28.75 28.00 28.24 24.0M
2025-07-22 28.55 28.75 28.01 28.09 25.2M
2025-07-21 28.60 29.00 28.20 28.72 29.4M
2025-07-18 28.80 29.56 28.77 28.88 37.0M
2025-07-17 28.34 29.28 28.08 29.06 47.3M
2025-07-16 29.49 30.14 28.52 28.52 68.4M
2025-07-15 27.80 28.97 27.60 28.52 57.8M
2025-07-14 27.00 28.23 26.90 27.90 34.7M
2025-07-11 26.60 27.07 26.26 26.87 16.4M
2025-07-10 27.12 27.20 26.40 26.59 19.5M
2025-07-09 27.52 27.82 26.91 27.07 27.2M
2025-07-08 26.81 27.95 26.74 27.90 26.5M
2025-07-07 26.97 27.41 26.71 26.83 18.7M
2025-07-04 27.80 28.34 27.31 27.40 26.9M
2025-07-03 27.12 28.14 27.00 27.98 28.0M
2025-07-02 27.90 27.90 27.06 27.25 29.0M
2025-07-01 28.52 29.17 28.05 28.28 44.3M
2025-06-30 28.18 28.36 27.74 27.89 31.8M
2025-06-27 28.31 28.79 27.58 28.16 41.6M
2025-06-26 27.80 28.46 27.37 27.65 42.4M
2025-06-25 27.25 27.64 26.99 27.60 34.1M
2025-06-24 26.05 27.79 26.01 27.23 38.6M
2025-06-23 25.02 25.95 25.00 25.91 18.0M
2025-06-20 26.20 26.69 25.32 25.38 23.1M
2025-06-19 26.78 27.45 26.19 26.30 33.2M
2025-06-18 24.86 27.50 24.80 26.67 45.8M
2025-06-17 25.40 25.48 24.89 25.05 12.8M
2025-06-16 24.74 25.54 24.61 25.30 16.1M
2025-06-13 25.66 25.84 24.52 24.85 25.5M
2025-06-12 25.96 26.45 25.81 25.89 16.5M
2025-06-11 26.40 26.69 26.06 26.09 16.2M
2025-06-10 27.35 27.37 26.03 26.38 24.1M
2025-06-09 27.05 27.49 26.91 27.38 21.8M
2025-06-06 26.49 27.76 26.49 27.05 38.1M
2025-06-05 25.43 26.77 25.26 26.49 29.4M
2025-06-04 25.31 25.96 25.27 25.55 16.7M
2025-06-03 25.03 25.62 25.02 25.16 12.7M
2025-05-30 26.30 26.30 25.36 25.54 17.4M
2025-05-29 26.00 26.56 25.94 26.37 17.7M
2025-05-28 26.01 26.45 25.68 25.95 14.7M
2025-05-27 26.55 26.62 25.93 26.00 14.5M
2025-05-26 26.05 26.87 25.89 26.68 19.8M
2025-05-23 26.63 26.88 25.89 25.95 23.6M
2025-05-22 27.37 27.76 26.76 26.82 21.9M
2025-05-21 28.02 28.29 27.52 27.63 20.8M
2025-05-20 28.72 28.97 27.92 28.36 27.2M
2025-05-19 27.47 28.40 26.43 27.91 30.4M
2025-05-16 27.16 28.13 27.16 27.50 25.9M
2025-05-15 29.31 29.49 27.73 27.80 52.1M
2025-05-14 28.90 30.00 28.39 29.97 63.7M
2025-05-13 29.00 29.50 28.13 28.24 45.5M
2025-05-12 27.94 28.15 27.65 28.12 21.3M
2025-05-09 28.35 28.35 27.42 27.60 25.0M
2025-05-08 27.88 28.75 27.88 28.51 29.0M
2025-05-07 29.00 29.00 27.61 28.03 36.9M
2025-05-06 27.31 28.43 27.31 28.40 37.7M
2025-04-30 26.30 27.34 26.13 27.05 34.5M
2025-04-29 25.63 26.44 25.40 26.16 26.6M
2025-04-28 26.01 26.76 25.66 25.76 24.0M
2025-04-25 25.70 26.29 25.50 25.76 24.3M
2025-04-24 26.25 26.30 25.33 25.50 24.6M
2025-04-23 25.77 26.95 25.67 26.37 39.8M
2025-04-22 26.38 26.43 25.36 25.40 26.6M
2025-04-21 25.74 26.36 25.45 26.35 27.0M
2025-04-18 25.92 26.48 25.67 25.74 25.1M
2025-04-17 26.01 26.49 25.76 25.76 34.8M
2025-04-16 27.00 27.55 25.46 26.16 70.5M
2025-04-15 29.18 29.56 28.58 29.19 30.8M
2025-04-14 29.40 29.87 28.90 29.08 38.0M
2025-04-11 28.33 29.18 28.06 28.60 40.4M
2025-04-10 29.00 29.82 28.32 28.32 53.9M
2025-04-09 26.47 27.91 24.28 27.49 57.0M
2025-04-08 26.81 27.55 25.75 26.95 54.3M
2025-04-07 29.60 30.34 26.33 26.33 53.0M
2025-04-03 33.36 34.39 32.50 32.91 39.6M
2025-04-02 34.20 34.97 33.55 34.07 34.2M
2025-04-01 34.93 35.24 33.88 33.91 39.5M
2025-03-31 33.92 35.48 33.80 35.18 58.4M
2025-03-28 33.91 34.88 33.83 33.97 31.4M
2025-03-27 35.21 35.45 33.70 33.91 42.1M
2025-03-26 34.03 35.60 34.03 35.21 44.5M
2025-03-25 36.82 36.99 33.80 34.14 62.5M
2025-03-24 37.45 38.06 36.05 36.76 47.0M
2025-03-21 38.03 38.92 37.41 37.85 52.0M
2025-03-20 38.90 40.16 37.90 38.32 53.9M
2025-03-19 41.16 41.58 39.08 39.27 70.5M
2025-03-18 43.62 44.32 41.30 42.00 70.5M
2025-03-17 41.11 44.38 41.07 43.30 70.7M
2025-03-14 41.00 42.20 39.01 41.90 70.4M
2025-03-13 42.53 43.37 40.08 42.34 82.4M
2025-03-12 45.70 47.61 40.80 41.85 114.7M
2025-03-11 42.74 46.13 41.94 45.98 83.9M
2025-03-10 43.00 44.35 42.01 43.32 77.4M
2025-03-07 40.78 46.66 39.98 44.89 126.5M
2025-03-06 40.23 42.80 39.55 42.18 114.0M
2025-03-05 39.50 40.17 37.76 39.68 92.8M
2025-03-04 34.67 36.40 34.67 36.05 50.2M
2025-03-03 37.28 37.60 34.87 35.44 68.2M
2025-02-28 40.00 40.33 35.60 36.58 94.2M
2025-02-27 42.88 44.45 41.00 42.30 103.0M
2025-02-26 39.10 42.75 37.28 41.60 102.8M
2025-02-25 38.78 40.63 38.03 38.96 93.2M
2025-02-24 40.88 43.32 39.10 40.44 124.6M
2025-02-21 37.24 41.88 35.89 40.43 143.0M
2025-02-20 36.94 39.88 35.33 35.47 108.9M
2025-02-19 36.10 37.70 34.70 37.03 115.3M
2025-02-18 36.19 36.88 33.05 33.42 108.1M
2025-02-17 38.74 38.74 35.75 36.50 129.1M
2025-02-14 31.04 33.50 30.00 32.28 123.1M
2025-02-13 27.57 32.18 25.88 30.66 125.1M
2025-02-12 26.79 27.60 26.45 26.93 73.3M
2025-02-11 26.26 27.07 25.65 25.66 72.6M
2025-02-10 27.46 27.88 25.80 26.32 96.6M
2025-02-07 25.80 27.71 24.80 26.80 103.3M
2025-02-06 24.97 25.77 23.58 25.29 92.7M
2025-02-05 21.80 22.77 21.26 22.40 32.6M
2025-01-27 22.77 22.77 21.47 21.47 29.6M
2025-01-24 22.10 22.98 22.04 22.77 35.4M
2025-01-23 22.75 23.10 21.81 21.88 36.1M
2025-01-22 23.00 23.18 22.10 22.47 47.5M
2025-01-21 21.01 25.00 20.71 23.98 60.4M
2025-01-20 21.18 21.25 20.76 20.88 17.0M
2025-01-17 20.46 21.27 20.46 20.88 21.3M
2025-01-16 20.83 21.27 20.37 20.52 19.5M
2025-01-15 21.48 21.60 20.58 20.75 21.8M
2025-01-14 19.32 21.20 19.19 21.17 29.5M
2025-01-13 19.37 19.43 18.63 19.23 15.3M
2025-01-10 20.05 20.35 19.41 19.41 21.8M
2025-01-09 19.57 21.01 19.57 20.25 26.4M
2025-01-08 19.90 20.08 18.80 19.76 26.6M
2025-01-07 19.57 20.09 19.38 20.09 20.5M
2025-01-06 20.80 20.88 19.25 19.45 28.1M
2025-01-03 22.20 22.33 20.50 20.72 29.3M
2025-01-02 22.96 23.36 21.63 22.12 27.5M