禾川科技

688320
🏛️ 中国 →
46.30
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
2022-12-30 46.46 47.02 45.75 46.80 0.6M
2022-12-29 45.03 47.59 45.02 46.46 0.8M
2022-12-28 47.30 47.34 45.45 45.78 0.9M
2022-12-27 45.88 47.69 45.12 47.42 1.4M
2022-12-26 41.00 46.61 41.00 45.78 1.0M
2022-12-23 44.80 44.80 42.50 43.61 1.3M
2022-12-22 46.87 47.12 44.23 44.31 1.1M
2022-12-21 47.44 48.80 46.00 46.46 1.0M
2022-12-20 49.50 49.50 47.03 47.47 0.9M
2022-12-19 47.76 50.27 47.53 48.68 1.1M
2022-12-16 49.40 49.89 47.70 47.71 0.7M
2022-12-15 49.21 49.90 48.14 49.40 0.6M
2022-12-14 50.69 50.70 48.80 49.25 0.7M
2022-12-13 51.01 51.40 49.61 50.03 1.1M
2022-12-12 49.61 52.84 48.33 52.00 2.2M
2022-12-09 52.71 52.71 48.72 49.55 1.4M
2022-12-08 52.60 52.63 50.70 50.93 1.8M
2022-12-07 53.48 53.50 51.35 51.92 1.2M
2022-12-06 53.42 54.50 50.82 52.81 1.8M
2022-12-05 51.56 54.50 51.00 53.21 2.6M
2022-12-02 50.91 55.21 50.05 52.40 2.6M
2022-12-01 47.55 51.18 47.40 50.91 3.5M
2022-11-30 51.43 51.43 46.26 47.80 5.7M
2022-11-29 53.70 53.70 49.82 51.80 4.0M
2022-11-28 56.58 58.00 52.86 53.02 3.0M
2022-11-25 58.83 59.17 55.80 58.55 1.3M
2022-11-24 58.50 60.59 57.86 58.83 1.1M
2022-11-23 59.12 60.90 57.51 59.22 1.4M
2022-11-22 61.57 61.91 59.39 59.98 1.5M
2022-11-21 55.51 61.92 55.51 60.76 2.2M
2022-11-18 61.48 61.48 57.18 58.60 5.8M
2022-11-17 62.91 62.95 60.15 61.43 1.3M
2022-11-16 66.06 66.06 61.48 62.95 1.9M
2022-11-15 59.29 65.79 59.16 65.04 2.2M
2022-11-14 62.00 62.41 58.80 59.30 1.3M
2022-11-11 62.32 64.92 60.60 61.41 1.6M
2022-11-10 60.65 63.00 60.62 61.40 1.4M
2022-11-09 59.16 62.90 58.22 61.60 2.8M
2022-11-08 60.07 61.85 58.89 59.65 2.2M
2022-11-07 63.07 63.31 58.59 59.58 2.9M
2022-11-04 65.99 66.95 62.18 62.25 3.8M
2022-11-03 65.83 67.39 64.05 66.20 2.3M
2022-11-02 61.80 67.80 61.00 67.06 2.9M
2022-11-01 63.21 63.21 59.70 61.93 2.0M
2022-10-31 58.55 62.88 55.82 62.61 3.8M
2022-10-28 58.62 61.18 57.55 58.83 3.3M
2022-10-27 59.00 60.65 57.11 58.25 2.4M
2022-10-26 56.34 59.88 56.34 59.20 3.5M
2022-10-25 54.26 57.22 52.53 55.53 2.4M
2022-10-24 51.20 55.10 51.20 53.50 2.1M
2022-10-21 50.71 51.73 48.70 51.20 1.1M
2022-10-20 49.51 51.79 48.05 49.89 1.7M
2022-10-19 51.63 52.47 49.90 51.00 1.9M
2022-10-18 51.80 53.66 49.19 52.00 3.7M
2022-10-17 45.00 50.50 44.66 50.22 2.2M
2022-10-14 46.05 46.26 44.13 45.69 0.8M
2022-10-13 43.62 46.26 42.08 45.10 1.7M
2022-10-12 41.75 43.37 40.18 43.00 1.3M
2022-10-11 42.21 42.95 41.09 41.45 1.1M
2022-10-10 45.03 45.03 40.98 41.63 1.3M
2022-09-30 47.45 47.45 44.60 45.51 1.1M
2022-09-29 47.45 47.56 46.05 46.80 0.7M
2022-09-28 50.50 50.50 46.78 46.81 1.5M
2022-09-27 50.99 51.74 48.41 50.56 1.2M
2022-09-26 50.00 51.77 49.20 51.00 1.6M
2022-09-23 53.99 55.10 49.20 50.07 2.0M
2022-09-22 52.00 55.00 52.00 53.14 1.2M
2022-09-21 51.83 55.66 50.93 53.21 1.7M
2022-09-20 50.85 53.10 49.67 52.39 1.1M
2022-09-19 51.76 53.44 50.02 50.60 0.9M
2022-09-16 51.00 54.09 50.12 51.76 1.2M
2022-09-15 55.00 55.00 50.73 51.09 1.9M
2022-09-14 53.08 54.69 52.88 54.21 0.8M
2022-09-13 52.68 55.20 52.68 54.40 1.2M
2022-09-09 53.40 54.58 51.68 52.32 1.3M
2022-09-08 56.65 57.77 53.65 54.15 1.7M
2022-09-07 53.80 57.50 53.50 56.65 2.0M
2022-09-06 52.69 55.99 52.21 53.46 2.2M
2022-09-05 58.08 58.08 53.50 53.77 2.1M
2022-09-02 56.67 58.99 54.99 57.77 1.6M
2022-09-01 56.34 57.39 53.11 55.56 2.0M
2022-08-31 58.68 62.97 55.00 56.33 2.7M
2022-08-30 57.00 60.26 56.23 58.68 2.2M
2022-08-29 55.68 61.55 55.68 58.11 2.1M
2022-08-26 55.71 58.40 54.14 56.79 2.0M
2022-08-25 56.00 57.38 53.81 55.50 2.0M
2022-08-24 59.74 59.74 55.12 56.66 2.4M
2022-08-23 62.21 62.97 58.30 59.62 2.5M
2022-08-22 63.14 64.55 61.60 62.00 2.1M
2022-08-19 70.73 73.36 62.81 64.15 3.5M
2022-08-18 68.95 71.52 66.55 69.74 1.7M
2022-08-17 67.99 69.89 66.70 67.82 1.3M
2022-08-16 70.64 71.50 67.01 67.86 1.5M
2022-08-15 67.54 70.64 66.54 69.05 1.3M
2022-08-12 70.08 73.50 67.50 67.51 1.4M
2022-08-11 73.00 74.31 69.79 69.79 1.4M
2022-08-10 72.24 74.55 70.24 73.00 1.5M
2022-08-09 69.48 73.69 68.50 73.59 2.3M
2022-08-08 70.94 71.94 66.55 69.54 3.1M
2022-08-05 74.75 76.39 71.20 71.97 3.0M
2022-08-04 75.10 77.50 72.63 74.70 2.7M
2022-08-03 71.50 79.29 70.00 74.87 5.7M
2022-08-02 68.24 75.00 68.24 71.55 3.4M
2022-08-01 69.28 74.52 68.08 68.98 3.5M
2022-07-29 68.95 72.25 66.42 68.61 3.7M
2022-07-28 62.61 70.20 61.62 68.84 4.0M
2022-07-27 52.09 62.51 50.79 62.51 3.8M
2022-07-26 49.09 53.80 49.09 52.09 1.6M
2022-07-25 48.07 51.75 48.07 49.33 1.1M
2022-07-22 48.70 49.80 47.80 48.98 1.0M
2022-07-21 50.26 51.25 48.50 49.00 1.5M
2022-07-20 51.52 52.11 49.55 50.26 1.0M
2022-07-19 49.03 53.43 48.00 51.52 1.9M
2022-07-18 50.62 50.86 47.90 49.24 1.4M
2022-07-15 52.00 53.00 49.08 50.85 2.0M
2022-07-14 45.55 51.26 45.55 50.82 3.2M
2022-07-13 44.92 46.00 43.00 46.00 1.5M
2022-07-12 46.46 46.46 44.13 44.13 1.2M
2022-07-11 47.30 47.68 44.87 46.11 1.9M
2022-07-08 45.50 49.15 45.50 47.60 3.3M
2022-07-07 47.49 47.49 45.21 45.52 3.5M
2022-07-06 48.48 50.00 47.55 47.55 2.4M
2022-07-05 51.09 51.90 48.86 49.47 2.4M
2022-07-04 51.00 52.59 49.00 51.00 2.1M
2022-07-01 52.00 53.14 50.20 52.00 3.1M
2022-06-30 47.50 54.44 47.49 51.60 3.8M
2022-06-29 49.00 51.32 46.40 47.00 4.7M
2022-06-28 46.01 54.46 45.51 53.20 4.8M
2022-06-27 40.62 46.98 40.62 45.43 3.3M
2022-06-24 41.36 42.50 39.80 41.00 2.5M
2022-06-23 38.51 41.25 37.90 41.20 3.3M
2022-06-22 39.42 39.42 37.30 39.12 2.5M
2022-06-21 40.00 40.48 38.30 39.26 2.8M
2022-06-20 39.02 39.02 37.25 38.33 2.7M
2022-06-17 36.52 39.58 35.23 38.50 3.4M
2022-06-16 35.00 37.17 35.00 36.50 2.9M
2022-06-15 36.23 38.49 34.87 35.90 4.5M
2022-06-14 35.60 36.20 34.22 35.88 4.2M
2022-06-13 33.19 37.00 32.54 36.38 5.0M
2022-06-10 30.50 33.97 30.50 32.81 4.5M
2022-06-09 31.47 33.41 30.53 32.00 6.6M
2022-06-08 30.92 32.79 30.39 31.89 7.7M
2022-06-07 29.50 32.52 29.40 30.73 9.2M
2022-06-06 26.67 32.81 26.67 30.03 16.0M
2022-06-02 24.08 28.90 23.76 27.34 17.4M
2022-06-01 20.40 24.08 20.40 24.08 8.0M
2022-05-31 19.09 20.49 18.96 20.07 4.0M
2022-05-30 18.88 19.29 18.66 19.19 2.0M
2022-05-27 18.46 19.11 18.46 18.88 2.3M
2022-05-26 18.52 18.65 18.35 18.40 1.3M
2022-05-25 18.50 18.70 18.21 18.58 1.6M
2022-05-24 19.50 19.50 18.50 18.57 3.0M
2022-05-23 19.42 19.55 19.15 19.35 1.7M
2022-05-20 19.62 19.62 19.00 19.32 2.3M
2022-05-19 19.00 19.66 18.86 19.40 2.4M
2022-05-18 19.88 20.28 19.56 19.70 3.1M
2022-05-17 20.08 20.30 19.38 19.88 3.2M
2022-05-16 19.31 20.58 19.30 20.12 5.0M
2022-05-13 19.85 20.19 19.02 19.15 4.1M
2022-05-12 19.96 21.18 19.65 19.84 5.5M
2022-05-11 19.45 20.56 19.36 20.12 6.1M
2022-05-10 18.70 20.08 18.60 19.50 5.6M
2022-05-09 18.81 19.38 18.75 19.01 3.6M
2022-05-06 18.80 19.33 18.60 18.82 5.2M
2022-05-05 18.70 19.54 18.05 19.49 7.4M
2022-04-29 18.59 19.43 18.30 19.03 9.8M
2022-04-28 23.00 23.00 18.58 19.70 14.1M