恒烁股份

688416
🏛️ 中国 →
47.60
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
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
2025-09-26 48.90 49.96 47.36 47.60 3.8M
2025-09-25 48.55 49.54 48.37 49.15 4.3M
2025-09-24 47.70 50.62 47.46 49.37 6.8M
2025-09-23 47.50 47.96 46.05 47.91 4.7M
2025-09-22 46.84 47.99 45.81 47.46 4.2M
2025-09-19 45.53 48.30 45.53 46.58 5.4M
2025-09-18 46.00 47.18 44.60 45.39 4.2M
2025-09-17 45.60 46.71 44.94 46.01 3.2M
2025-09-16 44.86 47.11 44.64 45.71 3.1M
2025-09-15 46.34 46.58 44.41 44.95 3.9M
2025-09-12 42.51 46.78 42.51 45.08 6.3M
2025-09-11 40.55 43.27 40.13 42.73 3.8M
2025-09-10 40.64 41.29 40.43 40.71 1.5M
2025-09-09 41.43 41.75 40.12 40.38 2.0M
2025-09-08 41.62 41.81 40.65 41.67 2.3M
2025-09-05 40.10 41.99 39.87 41.60 3.0M
2025-09-04 42.05 42.85 39.58 40.24 3.6M
2025-09-03 43.89 43.89 41.80 42.10 3.1M
2025-09-02 45.50 45.50 43.01 43.40 3.6M
2025-09-01 45.20 47.40 44.82 45.54 5.4M
2025-08-29 46.49 47.00 44.05 44.30 5.7M
2025-08-28 45.08 46.74 44.71 46.56 5.0M
2025-08-27 46.10 47.93 45.05 45.05 6.6M
2025-08-26 47.00 47.50 45.35 45.41 5.9M
2025-08-25 48.50 49.20 46.48 47.69 9.8M
2025-08-22 44.00 50.50 43.80 49.42 10.0M
2025-08-21 44.05 45.10 43.22 43.62 3.5M
2025-08-20 42.44 43.94 41.73 43.86 3.1M
2025-08-19 43.38 43.38 42.33 42.54 2.3M
2025-08-18 42.85 43.56 42.04 42.92 3.6M
2025-08-15 41.06 42.68 41.06 42.36 3.1M
2025-08-14 42.28 43.62 41.36 41.36 3.9M
2025-08-13 42.12 42.88 41.76 42.25 2.9M
2025-08-12 41.89 42.84 41.32 42.48 3.2M
2025-08-11 40.17 42.37 40.17 41.94 3.2M
2025-08-08 41.00 41.00 39.91 40.17 1.9M
2025-08-07 40.57 41.67 40.23 41.00 2.5M
2025-08-06 40.00 40.62 39.81 40.59 2.1M
2025-08-05 40.37 40.37 39.61 40.00 1.5M
2025-08-04 39.51 40.41 39.48 40.16 2.1M
2025-08-01 39.80 40.25 39.25 39.75 1.8M
2025-07-31 39.36 40.46 39.17 39.78 3.0M
2025-07-30 39.73 40.62 39.14 39.56 2.6M
2025-07-29 39.78 39.88 39.27 39.62 1.9M
2025-07-28 39.21 39.80 38.70 39.52 2.0M
2025-07-25 38.09 39.16 37.73 38.95 3.0M
2025-07-24 37.29 38.07 37.16 37.95 1.7M
2025-07-23 37.46 37.55 37.11 37.22 1.2M
2025-07-22 37.81 37.97 37.20 37.46 1.6M
2025-07-21 37.79 38.04 37.65 37.88 1.4M
2025-07-18 38.20 38.30 37.60 37.86 1.5M
2025-07-17 37.76 38.36 37.58 38.10 1.6M
2025-07-16 37.71 38.88 37.57 37.94 1.9M
2025-07-15 37.70 37.83 36.69 37.25 1.4M
2025-07-14 37.40 37.85 37.08 37.70 1.0M
2025-07-11 37.70 37.80 36.80 37.41 1.4M
2025-07-10 37.20 37.20 36.71 37.13 0.9M
2025-07-09 38.00 38.10 37.00 37.05 1.8M
2025-07-08 37.81 38.18 37.52 37.99 1.4M
2025-07-07 37.55 37.82 37.06 37.30 1.8M
2025-07-04 38.99 39.25 38.06 38.45 1.6M
2025-07-03 39.18 39.73 38.91 39.15 1.2M
2025-07-02 40.43 40.45 38.92 39.20 1.9M
2025-07-01 40.30 41.30 39.91 40.43 2.5M
2025-06-30 40.30 40.95 40.17 40.26 1.5M
2025-06-27 40.20 40.83 39.70 40.30 1.9M
2025-06-26 40.45 40.71 39.69 39.73 1.6M
2025-06-25 40.47 40.83 39.90 40.48 2.1M
2025-06-24 39.68 40.17 39.41 40.00 2.0M
2025-06-23 38.60 39.89 38.30 39.42 1.6M
2025-06-20 38.90 40.50 38.57 39.00 1.7M
2025-06-19 39.30 40.87 38.69 39.10 2.5M
2025-06-18 38.11 39.57 37.63 39.08 2.3M
2025-06-17 37.38 38.78 37.35 38.10 1.6M
2025-06-16 36.45 37.80 36.30 37.34 1.0M
2025-06-13 37.60 37.99 36.48 36.52 1.2M
2025-06-12 37.80 38.55 37.50 37.70 0.9M
2025-06-11 38.24 38.75 37.89 37.92 0.9M
2025-06-10 39.27 39.29 37.61 37.91 1.3M
2025-06-09 38.98 39.21 38.51 39.12 1.1M
2025-06-06 38.15 39.50 37.88 38.90 2.0M
2025-06-05 38.28 38.50 37.35 38.25 1.2M
2025-06-04 37.66 38.58 37.58 37.90 0.9M
2025-06-03 37.37 38.39 37.37 37.51 1.0M
2025-05-30 37.93 38.74 37.28 37.78 1.7M
2025-05-29 37.65 38.13 37.00 38.00 1.5M
2025-05-28 36.64 37.89 36.10 37.45 1.8M
2025-05-27 35.91 36.29 35.51 36.20 1.0M
2025-05-26 35.21 36.64 35.21 36.30 1.0M
2025-05-23 36.08 36.50 35.27 35.30 1.1M
2025-05-22 36.68 37.50 36.08 36.29 1.1M
2025-05-21 37.88 37.88 36.39 36.60 1.3M
2025-05-20 37.50 38.47 37.11 37.90 1.3M
2025-05-19 36.99 37.88 36.82 37.35 0.9M
2025-05-16 37.30 37.70 36.93 37.00 0.9M
2025-05-15 38.38 38.38 37.06 37.22 1.2M
2025-05-14 38.88 39.27 38.02 38.37 1.1M
2025-05-13 40.01 40.18 38.52 38.70 1.2M
2025-05-12 38.70 39.48 38.41 39.38 1.3M
2025-05-09 39.83 39.83 37.99 38.11 1.4M
2025-05-08 39.17 39.90 39.01 39.83 1.1M
2025-05-07 40.18 40.58 38.72 39.41 1.5M
2025-05-06 38.76 39.83 38.76 39.44 1.4M
2025-04-30 37.60 38.66 37.60 38.65 1.6M
2025-04-29 36.68 37.92 36.12 37.63 1.0M
2025-04-28 36.75 36.97 36.00 36.70 0.9M
2025-04-25 37.79 38.05 36.84 36.88 1.3M
2025-04-24 38.57 39.33 37.28 37.69 1.1M
2025-04-23 38.82 39.26 38.55 38.93 1.2M
2025-04-22 38.19 39.40 37.88 38.50 1.5M
2025-04-21 37.73 38.74 37.23 38.59 1.1M
2025-04-18 38.28 38.35 37.33 37.63 0.9M
2025-04-17 37.13 38.99 37.13 38.22 1.3M
2025-04-16 38.28 38.96 36.93 37.81 1.3M
2025-04-15 38.90 39.16 37.83 38.20 1.6M
2025-04-14 38.70 39.79 38.70 39.21 2.1M
2025-04-11 36.25 39.20 36.05 38.30 2.6M
2025-04-10 35.95 37.23 35.95 36.16 2.0M
2025-04-09 33.18 35.50 30.99 35.12 2.4M
2025-04-08 32.40 34.54 32.03 33.60 2.4M
2025-04-07 37.00 37.48 31.90 32.03 3.5M
2025-04-03 40.06 41.16 39.46 39.88 1.1M
2025-04-02 40.80 41.54 40.66 40.80 0.9M
2025-04-01 41.22 41.88 40.92 41.16 1.4M
2025-03-31 39.79 41.34 39.07 40.96 1.8M
2025-03-28 41.23 42.18 40.03 40.08 1.4M
2025-03-27 40.90 42.66 40.40 41.20 1.8M
2025-03-26 40.13 41.52 39.91 41.14 1.8M
2025-03-25 41.11 41.15 39.91 40.18 1.6M
2025-03-24 42.68 42.71 39.90 41.15 2.6M
2025-03-21 43.76 44.33 42.30 42.39 2.3M
2025-03-20 44.72 45.39 43.95 44.08 1.9M
2025-03-19 45.81 47.20 44.70 44.92 2.4M
2025-03-18 46.09 48.21 45.88 46.02 2.8M
2025-03-17 45.50 46.35 44.80 46.26 1.9M
2025-03-14 43.50 45.78 43.03 45.50 3.0M
2025-03-13 46.03 46.66 43.08 43.72 4.2M
2025-03-12 46.14 48.58 45.82 46.62 4.9M
2025-03-11 45.46 45.98 44.20 45.61 3.0M
2025-03-10 45.40 46.68 44.68 46.18 3.0M
2025-03-07 46.45 47.89 45.30 45.85 5.0M
2025-03-06 46.99 47.69 46.49 47.00 4.1M
2025-03-05 45.93 47.34 45.46 46.41 3.7M
2025-03-04 44.18 47.47 43.41 46.75 5.3M
2025-03-03 46.30 46.86 43.51 44.08 4.7M
2025-02-28 47.59 48.88 45.31 45.50 6.2M
2025-02-27 51.55 51.97 46.88 48.96 8.6M
2025-02-26 50.69 52.31 48.88 51.38 7.3M
2025-02-25 49.86 53.32 49.55 50.69 6.8M
2025-02-24 49.38 53.88 48.26 52.80 9.4M
2025-02-21 47.90 52.88 46.83 50.38 9.7M
2025-02-20 48.00 48.91 46.52 47.63 6.6M
2025-02-19 43.90 49.33 43.71 49.00 9.0M
2025-02-18 47.09 47.76 43.21 43.23 7.6M
2025-02-17 44.52 49.66 44.52 48.30 10.1M
2025-02-14 42.75 44.97 41.80 44.18 6.8M
2025-02-13 45.18 45.30 42.80 43.04 6.7M
2025-02-12 44.42 46.36 43.39 45.95 7.4M
2025-02-11 46.31 47.20 44.57 45.12 8.8M
2025-02-10 46.00 49.99 44.70 48.20 11.4M
2025-02-07 42.63 44.56 42.22 42.87 8.0M
2025-02-06 40.92 45.20 40.92 42.60 9.7M
2025-02-05 37.14 42.70 37.10 41.31 7.6M
2025-01-27 37.10 37.50 35.37 35.66 2.9M
2025-01-24 35.78 37.30 35.70 36.59 2.7M
2025-01-23 36.20 38.01 35.43 35.80 3.9M
2025-01-22 35.00 36.12 34.50 35.62 2.9M
2025-01-21 34.28 36.30 33.62 35.42 4.0M
2025-01-20 33.85 34.20 32.89 33.82 2.3M
2025-01-17 32.86 34.56 32.46 33.81 3.0M
2025-01-16 34.80 34.98 32.51 32.94 3.2M
2025-01-15 33.94 35.28 33.66 34.30 2.9M
2025-01-14 32.49 34.08 32.03 33.95 2.7M
2025-01-13 31.45 32.42 30.50 31.93 2.3M
2025-01-10 34.00 35.28 32.18 32.29 3.1M
2025-01-09 33.57 35.20 33.34 34.18 3.0M
2025-01-08 32.71 34.79 32.14 33.77 3.6M
2025-01-07 31.80 33.53 31.72 33.17 3.3M
2025-01-06 34.00 34.30 31.26 31.70 4.1M
2025-01-03 37.90 38.20 34.20 34.35 4.5M
2025-01-02 38.88 39.74 36.78 37.45 4.3M