科华恒盛

002335
🏛️ 中国 →
74.10
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 76.76 78.75 76.13 77.32 4,301.1K
09:35 77.16 77.18 75.16 75.16 2,497.3K
09:40 75.15 75.99 75.01 75.51 2,234.8K
09:45 75.59 76.18 75.18 75.96 1,171.0K
09:50 75.96 75.96 75.34 75.81 704.4K
09:55 75.85 76.02 75.35 75.92 691.1K
10:00 75.92 76.16 75.70 75.76 544.3K
10:05 75.83 76.30 75.71 76.15 654.8K
10:10 76.12 76.12 75.25 75.25 759.3K
10:15 75.25 75.63 74.62 75.00 1,399.1K
10:20 75.02 75.46 74.89 75.46 748.9K
10:25 75.45 75.60 75.21 75.22 368.1K
10:30 75.31 75.68 75.19 75.67 296.7K
10:35 75.62 75.67 75.03 75.37 525.2K
10:40 75.28 75.28 74.91 75.18 506.3K
10:45 75.04 75.43 75.02 75.39 236.6K
10:50 75.35 76.29 75.35 76.18 606.7K
10:55 76.18 76.29 75.75 76.26 353.2K
11:00 76.25 76.77 75.90 76.25 690.1K
11:05 76.05 76.35 75.63 75.63 243.6K
11:10 75.60 75.63 75.34 75.59 211.2K
11:15 75.61 75.66 75.19 75.23 200.7K
11:20 75.22 75.37 75.20 75.23 172.3K
11:25 75.22 75.72 75.11 75.50 445.1K
11:30 75.50 75.50 75.50 75.50 3.6K
13:00 75.51 75.60 75.11 75.37 320.3K
13:05 75.37 75.37 75.03 75.20 293.4K
13:10 75.20 75.60 75.20 75.43 252.9K
13:15 75.43 75.60 75.29 75.39 236.5K
13:20 75.34 76.10 75.33 76.06 502.6K
13:25 75.98 76.41 75.98 76.41 553.8K
13:30 76.40 76.65 75.88 76.10 722.1K
13:35 76.01 76.10 75.74 75.82 242.6K
13:40 75.80 75.88 75.42 75.61 339.9K
13:45 75.58 75.74 75.28 75.69 373.2K
13:50 75.69 75.72 75.19 75.34 259.1K
13:55 75.32 75.47 75.08 75.15 398.5K
14:00 75.11 75.42 75.10 75.42 261.0K
14:05 75.44 75.44 75.12 75.17 242.7K
14:10 75.15 75.18 75.00 75.02 611.3K
14:15 75.02 75.15 74.92 75.08 604.4K
14:20 75.09 75.20 74.99 74.99 472.3K
14:25 74.95 74.95 74.52 74.92 1,063.4K
14:30 74.91 74.91 74.21 74.29 889.4K
14:35 74.29 74.55 74.08 74.30 742.7K
14:40 74.32 74.88 74.18 74.80 622.3K
14:45 74.80 74.90 74.55 74.58 449.1K
14:50 74.62 74.63 74.34 74.53 862.5K
14:55 74.53 74.55 74.14 74.20 556.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 76.88 79.15 74.01 74.10 32.8M
2025-09-25 73.50 78.90 72.30 77.00 49.5M
2025-09-24 74.17 74.50 71.50 73.34 42.4M
2025-09-23 74.58 77.38 72.45 76.07 54.0M
2025-09-22 73.93 73.93 67.80 71.90 50.0M
2025-09-19 71.00 74.99 69.85 73.69 49.9M
2025-09-18 71.31 73.70 68.01 69.99 48.7M
2025-09-17 69.47 72.77 67.30 71.28 49.6M
2025-09-16 68.30 71.33 68.18 69.60 45.9M
2025-09-15 69.00 70.96 66.30 70.35 82.2M
2025-09-12 67.01 69.04 66.40 69.04 14.2M
2025-09-11 57.57 62.76 57.05 62.76 40.5M
2025-09-10 55.05 57.58 55.05 57.05 40.5M
2025-09-09 54.48 57.40 53.10 55.60 44.8M
2025-09-08 56.60 56.80 53.51 53.71 38.7M
2025-09-05 49.90 55.00 49.71 55.00 44.0M
2025-09-04 53.40 55.15 48.89 50.00 38.9M
2025-09-03 53.00 54.49 51.84 52.94 32.4M
2025-09-02 57.33 58.78 52.67 53.19 50.7M
2025-09-01 61.39 63.55 56.06 57.31 58.9M
2025-08-29 58.97 59.03 56.10 57.81 43.6M
2025-08-28 53.60 58.45 53.45 57.80 62.2M
2025-08-27 53.00 57.15 52.98 54.33 74.9M
2025-08-26 51.08 52.99 50.83 51.95 32.6M
2025-08-25 52.89 54.38 51.55 51.82 49.7M
2025-08-22 49.58 52.50 49.51 52.00 44.7M
2025-08-21 50.60 51.26 48.50 50.30 43.2M
2025-08-20 51.01 51.22 48.51 50.63 54.9M
2025-08-19 53.25 54.37 51.35 52.80 54.9M
2025-08-18 49.05 53.11 48.82 52.00 62.1M
2025-08-15 46.29 48.73 46.29 48.28 48.0M
2025-08-14 47.99 48.82 46.09 46.22 53.0M
2025-08-13 44.99 48.31 44.12 47.68 64.2M
2025-08-12 44.30 44.61 43.20 44.50 42.8M
2025-08-11 42.67 45.21 42.51 44.16 51.8M
2025-08-08 42.20 43.17 41.38 42.66 39.1M
2025-08-07 42.74 43.33 41.88 42.19 22.6M
2025-08-06 42.19 43.78 41.88 42.74 28.4M
2025-08-05 42.31 43.08 41.31 42.30 23.8M
2025-08-04 40.62 43.00 40.44 42.34 29.2M
2025-08-01 42.44 42.80 40.80 41.10 30.1M
2025-07-31 41.00 43.39 41.00 42.25 42.0M
2025-07-30 42.30 42.37 41.13 41.20 18.7M
2025-07-29 42.00 42.73 40.68 42.70 28.7M
2025-07-28 42.90 43.13 42.01 42.36 21.0M
2025-07-25 41.85 42.53 41.45 42.50 23.9M
2025-07-24 41.55 41.77 41.28 41.67 17.5M
2025-07-23 41.58 42.03 41.14 41.44 18.9M
2025-07-22 41.96 42.13 41.27 41.56 19.2M
2025-07-21 43.21 43.40 41.89 42.14 22.3M
2025-07-18 44.30 44.38 43.08 43.21 24.1M
2025-07-17 42.64 44.13 42.16 43.89 27.4M
2025-07-16 43.08 44.40 42.88 43.36 43.7M
2025-07-15 40.50 44.30 40.50 43.07 65.2M
2025-07-14 40.02 40.90 40.02 40.27 19.4M
2025-07-11 39.24 39.68 38.83 39.51 16.8M
2025-07-10 39.50 39.67 38.81 39.41 13.5M
2025-07-09 40.30 40.30 39.40 39.61 17.9M
2025-07-08 39.80 40.47 39.17 40.45 18.1M
2025-07-07 40.20 41.36 39.47 39.64 18.7M
2025-07-04 40.06 41.90 39.95 40.81 27.0M
2025-07-03 40.70 41.09 39.91 39.99 17.3M
2025-07-02 41.63 41.63 40.40 40.73 12.3M
2025-07-01 42.74 42.74 41.50 41.67 15.8M
2025-06-30 42.62 43.35 42.50 42.68 21.5M
2025-06-27 41.80 43.15 40.85 42.37 27.3M
2025-06-26 41.70 42.58 41.38 41.88 20.1M
2025-06-25 40.03 43.11 40.03 42.08 29.5M
2025-06-24 39.53 40.35 39.12 40.03 16.0M
2025-06-23 38.33 39.14 38.33 39.06 10.8M
2025-06-20 40.05 40.49 38.78 38.88 17.1M
2025-06-19 41.12 42.15 40.06 40.30 15.4M
2025-06-18 40.69 42.00 40.47 41.12 20.0M
2025-06-17 43.87 43.89 40.48 40.88 29.4M
2025-06-16 42.00 43.99 41.86 43.36 23.1M
2025-06-13 41.97 43.49 41.56 42.40 17.4M
2025-06-12 42.29 43.55 41.72 42.38 22.1M
2025-06-11 42.80 43.97 42.23 42.82 20.0M
2025-06-10 44.00 44.26 42.21 42.70 26.1M
2025-06-09 43.50 44.88 42.75 44.42 41.8M
2025-06-06 42.97 44.10 42.34 43.50 45.9M
2025-06-05 39.08 42.46 38.43 42.46 35.1M
2025-06-04 38.00 39.24 37.79 38.60 16.6M
2025-06-03 37.67 38.73 37.61 37.83 10.1M
2025-05-30 38.90 39.19 37.81 38.00 13.2M
2025-05-29 39.21 39.83 38.89 39.46 17.9M
2025-05-28 38.63 40.60 38.40 39.72 28.1M
2025-05-27 39.10 39.18 38.12 38.24 9.9M
2025-05-26 38.37 39.30 38.19 39.06 11.8M
2025-05-23 39.30 39.45 38.30 38.37 15.9M
2025-05-22 39.76 40.58 39.20 39.35 17.2M
2025-05-21 39.68 40.00 39.36 39.69 10.4M
2025-05-20 39.75 40.68 39.20 40.04 13.6M
2025-05-19 39.96 40.35 39.15 39.94 14.9M
2025-05-16 39.93 41.08 39.65 40.36 18.0M
2025-05-15 43.01 43.01 40.10 40.53 43.0M
2025-05-14 45.20 45.47 43.42 44.40 26.1M
2025-05-13 45.29 46.40 44.28 44.69 36.0M
2025-05-12 42.83 44.60 42.82 44.30 23.9M
2025-05-09 44.00 44.00 42.45 42.63 23.0M
2025-05-08 44.47 45.38 43.98 44.07 19.3M
2025-05-07 45.20 45.31 43.10 44.47 32.5M
2025-05-06 44.00 44.87 43.43 44.70 41.5M
2025-04-30 41.26 43.10 40.70 42.65 40.7M
2025-04-29 40.96 41.77 40.31 41.03 30.6M
2025-04-28 39.30 41.81 39.30 40.97 45.0M
2025-04-25 37.38 39.07 37.19 38.10 24.8M
2025-04-24 38.91 39.50 36.96 37.19 31.2M
2025-04-23 39.39 40.16 38.87 39.39 21.2M
2025-04-22 41.00 41.05 38.70 38.80 25.4M
2025-04-21 39.28 41.16 38.76 41.08 23.6M
2025-04-18 39.59 40.50 39.25 39.35 14.9M
2025-04-17 38.58 40.60 38.36 39.81 30.6M
2025-04-16 39.40 39.88 37.41 38.40 34.1M
2025-04-15 41.22 41.69 39.60 40.32 22.5M
2025-04-14 41.56 42.10 40.36 41.20 35.1M
2025-04-11 38.18 42.42 38.00 41.25 43.1M
2025-04-10 38.51 39.93 38.43 38.70 40.3M
2025-04-09 34.20 37.16 31.98 36.67 43.9M
2025-04-08 36.36 37.92 34.55 35.19 39.2M
2025-04-07 38.41 40.12 38.39 38.39 10.0M
2025-04-03 42.70 44.27 42.33 42.65 20.7M
2025-04-02 43.60 44.39 43.41 43.64 21.3M
2025-04-01 44.28 44.58 43.30 43.39 24.1M
2025-03-31 42.63 44.79 41.89 44.15 42.0M
2025-03-28 43.05 44.87 42.90 43.07 27.2M
2025-03-27 44.50 44.93 43.01 43.11 24.8M
2025-03-26 43.97 45.53 43.89 44.31 28.7M
2025-03-25 46.60 46.65 43.41 43.88 38.2M
2025-03-24 47.80 48.19 45.38 46.40 40.1M
2025-03-21 49.30 49.84 47.99 48.19 39.5M
2025-03-20 49.90 51.43 49.27 49.47 73.7M
2025-03-19 54.00 55.79 52.00 53.82 45.7M
2025-03-18 56.40 56.40 54.00 54.61 46.4M
2025-03-17 57.00 57.81 54.60 55.23 56.9M
2025-03-14 57.00 58.97 53.36 58.02 63.4M
2025-03-13 56.89 58.98 55.98 58.72 74.1M
2025-03-12 55.00 59.91 54.50 57.92 95.1M
2025-03-11 49.00 55.77 48.80 54.46 69.6M
2025-03-10 50.30 51.50 49.50 50.70 38.2M
2025-03-07 51.57 53.91 49.84 50.63 70.8M
2025-03-06 48.19 52.03 48.19 52.03 60.7M
2025-03-05 45.84 47.57 44.35 47.30 55.2M
2025-03-04 42.75 44.48 42.27 44.09 34.0M
2025-03-03 44.88 45.71 43.00 43.61 48.3M
2025-02-28 48.88 49.25 45.85 45.85 52.9M
2025-02-27 49.81 51.99 47.63 50.94 61.3M
2025-02-26 50.21 50.50 48.50 49.44 49.7M
2025-02-25 49.53 52.50 48.02 50.26 88.0M
2025-02-24 48.01 52.14 48.01 52.14 69.2M
2025-02-21 45.12 47.40 44.90 47.40 61.8M
2025-02-20 42.35 43.90 41.46 43.09 56.4M
2025-02-19 40.90 44.66 40.90 43.66 72.1M
2025-02-18 43.98 44.97 40.05 41.08 94.3M
2025-02-17 41.97 41.97 41.97 41.97 4.3M
2025-02-14 35.16 38.15 35.11 38.15 44.1M
2025-02-13 36.34 36.42 34.63 34.68 40.2M
2025-02-12 35.41 37.12 34.28 36.33 50.4M
2025-02-11 34.80 36.00 34.18 34.69 61.5M
2025-02-10 32.43 33.84 31.50 33.84 44.3M
2025-02-07 30.19 31.58 30.13 30.76 33.3M
2025-02-06 29.01 30.25 28.68 30.19 24.9M
2025-02-05 28.82 29.26 27.82 29.19 23.4M
2025-01-27 30.61 30.85 28.60 28.65 24.2M
2025-01-24 29.61 30.96 29.48 30.69 30.7M
2025-01-23 32.40 33.32 29.70 29.97 46.9M
2025-01-22 31.49 32.96 31.26 32.32 39.1M
2025-01-21 31.10 31.60 30.24 31.49 31.1M
2025-01-20 31.27 32.00 30.43 30.90 35.4M
2025-01-17 30.99 32.30 29.84 31.55 49.2M
2025-01-16 30.90 31.46 30.15 30.70 37.6M
2025-01-15 30.91 31.58 30.18 30.39 49.9M
2025-01-14 27.81 29.84 27.38 29.84 33.5M
2025-01-13 27.34 28.08 26.89 27.13 23.3M
2025-01-10 29.54 30.00 28.16 28.18 32.3M
2025-01-09 28.25 31.43 28.06 30.04 48.4M
2025-01-08 28.90 29.30 27.66 28.82 37.4M
2025-01-07 27.36 30.18 27.14 29.85 48.5M
2025-01-06 26.86 28.00 26.60 27.62 30.9M
2025-01-03 26.99 27.88 26.01 26.66 33.6M
2025-01-02 28.48 28.92 26.54 26.94 32.5M