恒烁股份

688416
🏛️ 中国 →
48.90
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 38.12 38.33 38.00 38.01 0.2M
2022-12-29 38.44 38.56 38.02 38.02 0.1M
2022-12-28 38.42 38.70 38.18 38.25 0.2M
2022-12-27 39.02 39.04 38.44 38.93 0.2M
2022-12-26 38.70 39.13 38.06 38.93 0.2M
2022-12-23 38.01 38.44 37.98 38.21 0.2M
2022-12-22 39.24 39.47 38.18 38.41 0.3M
2022-12-21 39.97 39.97 39.08 39.20 0.2M
2022-12-20 39.52 40.17 39.50 39.69 0.2M
2022-12-19 40.60 40.65 39.50 39.52 0.3M
2022-12-16 41.89 41.89 40.39 40.60 0.6M
2022-12-15 41.21 42.16 40.87 41.58 0.5M
2022-12-14 41.78 42.19 41.28 41.31 0.5M
2022-12-13 41.73 41.75 40.97 41.01 0.5M
2022-12-12 41.43 42.49 41.13 41.86 0.5M
2022-12-09 41.51 41.90 41.40 41.58 0.3M
2022-12-08 41.88 42.00 41.42 41.48 0.4M
2022-12-07 42.25 42.25 41.85 41.94 0.3M
2022-12-06 41.80 42.81 41.72 42.20 0.5M
2022-12-05 42.02 42.30 41.76 41.99 0.4M
2022-12-02 41.75 42.27 41.61 41.86 0.3M
2022-12-01 41.99 42.09 41.58 41.82 0.4M
2022-11-30 41.70 41.75 41.24 41.29 0.4M
2022-11-29 41.23 41.72 40.97 41.56 0.3M
2022-11-28 41.41 41.64 40.80 41.01 0.5M
2022-11-25 42.30 42.93 41.80 41.88 0.4M
2022-11-24 42.30 42.68 41.90 42.37 0.5M
2022-11-23 43.48 43.59 41.63 42.32 0.6M
2022-11-22 44.11 44.94 43.19 43.39 0.5M
2022-11-21 43.57 44.55 43.13 44.35 0.7M
2022-11-18 45.62 45.88 43.63 43.63 1.1M
2022-11-17 44.61 45.89 44.25 45.62 1.3M
2022-11-16 43.99 45.65 43.40 45.21 2.0M
2022-11-15 41.22 44.37 41.22 43.73 1.6M
2022-11-14 41.87 42.15 41.10 41.45 0.5M
2022-11-11 42.50 42.92 41.70 41.70 0.6M
2022-11-10 42.23 42.58 41.50 41.72 0.5M
2022-11-09 42.90 42.90 42.12 42.26 0.5M
2022-11-08 42.80 42.97 42.22 42.71 0.4M
2022-11-07 42.68 43.27 42.31 42.62 0.6M
2022-11-04 42.21 42.87 42.21 42.70 0.8M
2022-11-03 41.49 42.65 40.92 42.50 1.1M
2022-11-02 40.10 42.14 40.10 41.23 0.7M
2022-11-01 39.88 40.57 39.21 40.33 0.7M
2022-10-31 39.00 40.18 38.28 39.61 1.0M
2022-10-28 42.17 42.79 40.31 40.55 0.7M
2022-10-27 42.07 43.20 42.03 42.32 0.7M
2022-10-26 41.47 43.24 41.23 42.30 0.9M
2022-10-25 41.62 42.05 40.12 41.05 0.7M
2022-10-24 42.90 43.19 41.40 41.63 0.7M
2022-10-21 43.18 43.39 42.17 42.40 1.0M
2022-10-20 40.97 46.30 40.60 43.41 2.2M
2022-10-19 41.50 41.98 40.66 40.69 0.5M
2022-10-18 42.19 42.19 41.41 41.71 0.4M
2022-10-17 41.50 41.98 41.30 41.96 0.5M
2022-10-14 40.90 41.60 40.69 41.50 0.6M
2022-10-13 40.19 41.18 40.11 40.79 0.5M
2022-10-12 39.68 40.64 39.20 40.52 0.5M
2022-10-11 39.80 40.12 39.37 39.54 0.3M
2022-10-10 41.39 42.09 39.33 39.35 0.6M
2022-09-30 41.80 41.99 41.01 41.30 0.4M
2022-09-29 42.00 42.50 41.66 41.86 0.7M
2022-09-28 42.43 42.45 41.67 41.69 0.7M
2022-09-27 41.40 42.70 41.40 42.40 0.8M
2022-09-26 43.50 43.50 41.45 41.45 1.0M
2022-09-23 44.75 45.27 43.33 43.38 1.0M
2022-09-22 44.87 45.63 44.49 45.02 0.8M
2022-09-21 45.10 45.12 44.44 44.94 0.8M
2022-09-20 45.60 45.84 45.12 45.32 0.6M
2022-09-19 45.29 46.17 44.90 45.01 0.8M
2022-09-16 45.95 46.79 45.30 45.30 1.3M
2022-09-15 47.30 47.40 45.79 46.01 1.8M
2022-09-14 46.79 47.43 45.83 47.37 1.9M
2022-09-13 47.64 48.09 47.13 47.22 1.4M
2022-09-09 47.61 47.96 47.26 47.65 1.2M
2022-09-08 48.74 48.74 47.57 47.57 2.4M
2022-09-07 48.30 49.45 48.25 48.65 3.0M
2022-09-06 48.54 48.77 47.50 48.65 2.6M
2022-09-05 50.80 50.80 48.28 48.80 4.9M
2022-09-02 47.25 55.55 47.10 52.70 7.4M
2022-09-01 47.00 49.16 46.80 47.47 3.4M
2022-08-31 49.51 49.62 46.80 47.21 4.6M
2022-08-30 48.86 51.77 48.18 50.20 6.6M
2022-08-29 48.50 51.90 47.98 48.86 9.7M