海伦哲

300201
🏛️ 中国 →
5.49
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 5.65 5.91 5.58 5.79 44,099.0K
09:35 5.78 5.88 5.75 5.80 15,914.1K
09:40 5.80 5.89 5.73 5.85 14,035.0K
09:45 5.84 6.00 5.84 5.93 16,063.5K
09:50 5.91 5.93 5.87 5.87 4,679.4K
09:55 5.88 5.88 5.80 5.82 3,404.5K
10:00 5.82 5.83 5.77 5.79 5,066.1K
10:05 5.79 5.82 5.78 5.82 2,393.6K
10:10 5.81 5.81 5.74 5.75 2,104.6K
10:15 5.74 5.75 5.72 5.75 1,901.5K
10:20 5.75 5.75 5.72 5.75 1,333.0K
10:25 5.75 5.76 5.71 5.71 1,972.2K
10:30 5.72 5.72 5.66 5.68 2,767.1K
10:35 5.68 5.68 5.62 5.62 2,023.3K
10:40 5.63 5.67 5.62 5.65 1,528.9K
10:45 5.66 5.67 5.65 5.67 571.5K
10:50 5.66 5.66 5.63 5.65 979.0K
10:55 5.65 5.67 5.64 5.67 550.4K
11:00 5.66 5.68 5.64 5.64 1,293.9K
11:05 5.65 5.65 5.64 5.65 396.0K
11:10 5.64 5.65 5.60 5.60 1,946.1K
11:15 5.61 5.61 5.58 5.59 757.9K
11:20 5.59 5.60 5.58 5.58 849.2K
11:25 5.59 5.60 5.58 5.59 557.3K
11:30 5.59 5.59 5.59 5.59 0.1K
13:00 5.61 5.61 5.53 5.53 1,763.9K
13:05 5.53 5.57 5.52 5.57 1,391.4K
13:10 5.58 5.60 5.55 5.60 964.7K
13:15 5.60 5.60 5.54 5.54 1,166.4K
13:20 5.53 5.54 5.52 5.53 637.2K
13:25 5.53 5.53 5.51 5.51 710.3K
13:30 5.52 5.54 5.51 5.54 857.6K
13:35 5.54 5.55 5.52 5.55 488.6K
13:40 5.55 5.56 5.53 5.55 633.9K
13:45 5.56 5.56 5.53 5.54 521.5K
13:50 5.54 5.56 5.53 5.54 708.7K
13:55 5.54 5.55 5.50 5.51 1,227.0K
14:00 5.51 5.53 5.51 5.53 425.6K
14:05 5.53 5.53 5.51 5.53 506.2K
14:10 5.53 5.53 5.51 5.52 533.3K
14:15 5.52 5.53 5.51 5.53 573.7K
14:20 5.53 5.54 5.52 5.54 387.8K
14:25 5.54 5.54 5.52 5.53 859.3K
14:30 5.53 5.53 5.51 5.52 1,286.5K
14:35 5.52 5.52 5.51 5.51 805.4K
14:40 5.51 5.52 5.50 5.51 1,101.5K
14:45 5.50 5.52 5.50 5.51 1,530.8K
14:50 5.51 5.52 5.50 5.50 1,673.7K
14:55 5.50 5.50 5.48 5.49 1,039.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 5.62 6.00 5.48 5.49 149.8M
2025-09-25 5.20 5.23 5.11 5.13 16.9M
2025-09-24 5.12 5.24 5.08 5.19 17.4M
2025-09-23 5.24 5.25 5.03 5.13 21.5M
2025-09-22 5.28 5.29 5.16 5.25 17.0M
2025-09-19 5.38 5.39 5.25 5.27 22.2M
2025-09-18 5.39 5.50 5.34 5.38 33.0M
2025-09-17 5.41 5.45 5.37 5.40 18.0M
2025-09-16 5.29 5.46 5.27 5.41 30.0M
2025-09-15 5.30 5.34 5.27 5.29 17.5M
2025-09-12 5.36 5.37 5.30 5.32 15.2M
2025-09-11 5.27 5.37 5.21 5.36 20.6M
2025-09-10 5.31 5.34 5.25 5.28 12.7M
2025-09-09 5.40 5.40 5.27 5.30 18.4M
2025-09-08 5.41 5.50 5.36 5.39 23.4M
2025-09-05 5.22 5.34 5.17 5.33 24.3M
2025-09-04 5.26 5.32 5.11 5.20 24.1M
2025-09-03 5.45 5.48 5.22 5.26 24.0M
2025-09-02 5.51 5.51 5.33 5.42 28.0M
2025-09-01 5.48 5.54 5.41 5.50 24.7M
2025-08-29 5.54 5.58 5.48 5.51 22.6M
2025-08-28 5.57 5.63 5.33 5.54 39.0M
2025-08-27 5.79 5.80 5.55 5.57 39.8M
2025-08-26 5.74 5.82 5.70 5.79 29.1M
2025-08-25 5.79 5.82 5.71 5.77 36.5M
2025-08-22 5.78 5.81 5.73 5.78 26.6M
2025-08-21 5.86 5.87 5.76 5.79 33.2M
2025-08-20 5.75 5.85 5.72 5.84 33.8M
2025-08-19 5.79 5.81 5.72 5.77 31.3M
2025-08-18 5.72 5.83 5.72 5.78 52.2M
2025-08-15 5.56 5.67 5.56 5.66 21.4M
2025-08-14 5.70 5.71 5.56 5.57 26.9M
2025-08-13 5.71 5.72 5.68 5.70 21.0M
2025-08-12 5.71 5.74 5.64 5.69 21.8M
2025-08-11 5.72 5.75 5.68 5.71 25.8M
2025-08-08 5.60 5.72 5.59 5.71 35.4M
2025-08-07 5.67 5.67 5.57 5.62 26.7M
2025-08-06 5.61 5.67 5.56 5.66 33.4M
2025-08-05 5.51 5.63 5.51 5.56 26.4M
2025-08-04 5.38 5.50 5.36 5.49 21.2M
2025-08-01 5.38 5.44 5.37 5.40 15.4M
2025-07-31 5.44 5.51 5.36 5.38 22.3M
2025-07-30 5.51 5.53 5.40 5.46 38.1M
2025-07-29 5.60 5.64 5.54 5.60 20.2M
2025-07-28 5.62 5.63 5.57 5.60 21.6M
2025-07-25 5.68 5.70 5.58 5.59 34.3M
2025-07-24 5.68 5.78 5.65 5.69 33.1M
2025-07-23 5.90 5.91 5.66 5.67 69.0M
2025-07-22 5.72 6.00 5.70 5.99 96.5M
2025-07-21 5.61 5.74 5.61 5.72 52.1M
2025-07-18 5.57 5.59 5.51 5.56 20.2M
2025-07-17 5.59 5.60 5.54 5.58 25.4M
2025-07-16 5.44 5.64 5.40 5.58 48.4M
2025-07-15 5.47 5.51 5.38 5.41 25.7M
2025-07-14 5.49 5.52 5.44 5.49 25.2M
2025-07-11 5.57 5.58 5.46 5.48 49.0M
2025-07-10 5.36 5.40 5.34 5.38 15.3M
2025-07-09 5.43 5.47 5.36 5.38 19.7M
2025-07-08 5.38 5.43 5.37 5.42 16.6M
2025-07-07 5.36 5.39 5.29 5.38 14.9M
2025-07-04 5.49 5.49 5.35 5.37 24.7M
2025-07-03 5.42 5.50 5.41 5.47 19.1M
2025-07-02 5.55 5.58 5.41 5.45 30.9M
2025-07-01 5.53 5.62 5.46 5.60 42.1M
2025-06-30 5.46 5.54 5.46 5.51 30.8M
2025-06-27 5.44 5.49 5.41 5.43 29.9M
2025-06-26 5.49 5.56 5.43 5.46 43.9M
2025-06-25 5.41 5.53 5.39 5.49 51.6M
2025-06-24 5.34 5.43 5.25 5.41 47.7M
2025-06-23 5.25 5.46 5.23 5.42 48.2M
2025-06-20 5.23 5.32 5.19 5.20 30.7M
2025-06-19 5.37 5.38 5.18 5.27 49.2M
2025-06-18 5.42 5.47 5.36 5.44 42.9M
2025-06-17 5.36 5.62 5.27 5.46 71.5M
2025-06-16 5.46 5.48 5.32 5.36 75.4M
2025-06-13 5.15 5.82 5.12 5.56 132.6M
2025-06-12 5.14 5.17 5.11 5.14 14.7M
2025-06-11 5.18 5.21 5.15 5.17 20.7M
2025-06-10 5.32 5.35 5.11 5.19 37.6M
2025-06-09 5.12 5.50 5.12 5.31 69.9M
2025-06-06 5.00 5.23 5.00 5.10 33.8M
2025-06-05 5.02 5.05 4.98 5.01 14.4M
2025-06-04 5.02 5.10 4.99 5.04 17.2M
2025-06-03 4.92 5.15 4.92 5.05 24.0M
2025-05-30 5.02 5.07 4.92 4.96 18.5M
2025-05-29 4.91 5.08 4.90 5.05 27.8M
2025-05-28 4.86 5.02 4.86 4.90 16.9M
2025-05-27 4.91 4.92 4.85 4.86 10.8M
2025-05-26 4.90 4.93 4.86 4.92 11.7M
2025-05-23 5.00 5.02 4.89 4.90 17.7M
2025-05-22 5.02 5.09 5.00 5.01 14.7M
2025-05-21 5.13 5.13 5.04 5.04 14.7M
2025-05-20 5.08 5.13 5.06 5.12 12.6M
2025-05-19 5.08 5.11 5.01 5.11 13.8M
2025-05-16 5.05 5.17 5.05 5.08 11.9M
2025-05-15 5.16 5.17 5.07 5.08 15.0M
2025-05-14 5.16 5.22 5.15 5.17 14.7M
2025-05-13 5.34 5.36 5.17 5.19 22.7M
2025-05-12 5.22 5.34 5.19 5.29 26.2M
2025-05-09 5.18 5.33 5.09 5.22 35.0M
2025-05-08 5.13 5.23 5.10 5.22 22.8M
2025-05-07 5.13 5.30 5.08 5.14 24.2M
2025-05-06 4.93 5.10 4.93 5.09 18.8M
2025-04-30 4.87 4.98 4.87 4.90 14.2M
2025-04-29 4.74 4.89 4.73 4.85 18.1M
2025-04-28 5.00 5.00 4.71 4.76 30.7M
2025-04-25 5.01 5.10 5.01 5.04 11.5M
2025-04-24 5.12 5.15 5.00 5.03 18.0M
2025-04-23 5.10 5.18 5.10 5.15 19.9M
2025-04-22 5.11 5.15 5.08 5.09 14.4M
2025-04-21 5.03 5.13 4.99 5.12 13.5M
2025-04-18 4.95 5.07 4.95 5.03 11.4M
2025-04-17 4.94 5.03 4.94 4.98 11.9M
2025-04-16 5.11 5.11 4.93 4.99 19.3M
2025-04-15 5.24 5.26 5.08 5.14 24.7M
2025-04-14 5.06 5.20 5.05 5.18 27.4M
2025-04-11 4.89 5.04 4.88 5.00 21.7M
2025-04-10 4.93 5.13 4.93 4.97 35.6M
2025-04-09 4.65 4.92 4.38 4.87 41.2M
2025-04-08 4.69 4.91 4.63 4.73 34.8M
2025-04-07 5.18 5.23 4.48 4.62 54.8M
2025-04-03 5.43 5.54 5.39 5.52 19.5M
2025-04-02 5.49 5.57 5.45 5.49 15.9M
2025-04-01 5.50 5.58 5.48 5.49 18.6M
2025-03-31 5.50 5.56 5.27 5.49 36.0M
2025-03-28 5.70 5.76 5.55 5.55 30.5M
2025-03-27 5.90 5.95 5.69 5.71 45.3M
2025-03-26 5.99 6.11 5.84 5.95 39.5M
2025-03-25 6.17 6.30 5.98 6.05 59.4M
2025-03-24 5.97 6.22 5.83 6.16 74.9M
2025-03-21 5.93 6.12 5.87 6.01 63.8M
2025-03-20 5.79 6.05 5.77 5.96 58.5M
2025-03-19 5.82 5.90 5.77 5.80 25.5M
2025-03-18 5.84 5.90 5.80 5.83 28.5M
2025-03-17 5.80 5.90 5.77 5.84 31.6M
2025-03-14 5.64 5.79 5.59 5.76 27.5M
2025-03-13 5.84 5.88 5.59 5.68 36.2M
2025-03-12 5.73 5.91 5.71 5.84 49.6M
2025-03-11 5.67 5.75 5.60 5.71 30.9M
2025-03-10 5.73 5.81 5.70 5.75 29.4M
2025-03-07 5.82 5.96 5.71 5.76 52.1M
2025-03-06 5.85 5.99 5.78 5.87 77.4M
2025-03-05 5.44 6.40 5.33 5.91 118.0M
2025-03-04 5.32 5.48 5.27 5.45 26.9M
2025-03-03 5.40 5.52 5.27 5.34 33.8M
2025-02-28 5.70 5.71 5.40 5.43 40.3M
2025-02-27 5.70 5.84 5.60 5.74 55.7M
2025-02-26 5.62 5.72 5.62 5.68 43.1M
2025-02-25 5.51 5.74 5.46 5.64 45.8M
2025-02-24 5.63 5.70 5.54 5.60 47.0M
2025-02-21 5.64 5.65 5.49 5.55 50.7M
2025-02-20 5.35 5.65 5.27 5.63 75.6M
2025-02-19 5.17 5.37 5.17 5.35 39.0M
2025-02-18 5.38 5.40 5.14 5.17 30.5M
2025-02-17 5.20 5.40 5.18 5.36 36.7M
2025-02-14 5.25 5.29 5.15 5.19 26.0M
2025-02-13 5.35 5.41 5.27 5.28 32.6M
2025-02-12 5.29 5.35 5.26 5.33 23.4M
2025-02-11 5.39 5.39 5.25 5.29 29.8M
2025-02-10 5.42 5.44 5.34 5.40 29.9M
2025-02-07 5.40 5.47 5.31 5.41 38.5M
2025-02-06 5.24 5.39 5.19 5.38 31.4M
2025-02-05 5.13 5.31 5.11 5.27 25.6M
2025-01-27 5.23 5.28 5.09 5.09 19.0M
2025-01-24 5.15 5.22 5.08 5.22 19.0M
2025-01-23 5.20 5.35 5.17 5.17 27.3M
2025-01-22 5.20 5.22 5.12 5.15 15.5M
2025-01-21 5.23 5.25 5.12 5.21 17.2M
2025-01-20 5.23 5.28 5.17 5.20 17.0M
2025-01-17 5.18 5.23 5.14 5.17 18.2M
2025-01-16 5.20 5.36 5.14 5.19 25.0M
2025-01-15 5.26 5.28 5.13 5.15 24.2M
2025-01-14 4.90 5.27 4.90 5.27 37.4M
2025-01-13 4.88 4.97 4.67 4.90 23.1M
2025-01-10 5.02 5.08 4.83 4.83 22.3M
2025-01-09 4.92 5.08 4.89 5.02 21.7M
2025-01-08 4.89 5.02 4.72 4.95 29.4M
2025-01-07 4.81 4.95 4.76 4.94 22.7M
2025-01-06 4.77 4.87 4.62 4.82 24.4M
2025-01-03 5.03 5.09 4.75 4.76 33.7M
2025-01-02 5.26 5.32 4.98 5.05 36.1M