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
2023-12-29 39.77 41.17 39.31 41.00 1.4M
2023-12-28 39.10 40.07 38.20 39.59 1.4M
2023-12-27 38.99 39.39 38.32 39.00 1.6M
2023-12-26 41.51 41.60 38.20 38.62 3.3M
2023-12-25 41.97 42.64 41.20 41.50 0.8M
2023-12-22 42.65 43.38 41.81 41.95 1.1M
2023-12-21 42.76 43.09 41.20 42.52 1.4M
2023-12-20 44.12 44.50 42.48 42.75 1.3M
2023-12-19 41.29 43.96 41.00 43.69 2.3M
2023-12-18 42.20 42.20 41.00 41.34 1.1M
2023-12-15 43.87 43.87 42.00 42.45 2.1M
2023-12-14 44.01 44.86 43.10 43.87 2.5M
2023-12-13 42.20 45.25 41.19 43.89 3.9M
2023-12-12 43.29 43.50 41.61 42.01 2.3M
2023-12-11 42.33 43.71 41.65 43.13 2.1M
2023-12-08 41.39 43.21 41.39 42.25 2.6M
2023-12-07 41.55 42.03 41.05 41.39 1.7M
2023-12-06 42.66 43.11 41.62 41.90 1.9M
2023-12-05 43.69 43.99 41.99 42.47 3.2M
2023-12-04 44.91 44.91 43.40 43.69 2.8M
2023-12-01 45.19 45.21 43.62 44.70 2.6M
2023-11-30 46.94 47.00 44.30 45.13 2.6M
2023-11-29 45.94 47.70 45.19 45.90 2.8M
2023-11-28 45.50 46.64 45.00 45.50 2.2M
2023-11-27 46.11 46.20 44.96 45.50 2.5M
2023-11-24 47.72 48.02 46.00 46.19 2.1M
2023-11-23 47.49 48.50 46.51 48.06 2.5M
2023-11-22 47.14 48.14 45.71 47.63 3.9M
2023-11-21 49.84 50.20 47.11 47.60 4.4M
2023-11-20 46.00 50.30 45.90 49.85 7.8M
2023-11-17 44.92 46.49 43.50 46.18 3.8M
2023-11-16 45.20 46.36 44.16 44.20 1.8M
2023-11-15 43.98 46.50 43.88 45.25 3.7M
2023-11-14 44.90 44.91 43.00 44.00 4.6M
2023-11-13 43.53 45.67 42.86 45.03 4.7M
2023-11-10 44.86 45.28 43.39 43.50 2.7M
2023-11-09 43.47 45.50 43.18 45.00 5.1M
2023-11-08 44.20 44.69 42.87 43.54 4.4M
2023-11-07 44.46 44.76 43.30 44.41 4.3M
2023-11-06 42.45 44.69 41.70 44.46 11.7M
2023-11-03 42.82 45.00 41.04 42.60 12.1M
2023-11-02 40.71 41.85 39.97 40.55 3.5M
2023-11-01 40.61 41.53 39.68 40.18 2.6M
2023-10-31 40.99 42.22 39.91 40.81 3.8M
2023-10-30 38.50 41.17 37.71 40.92 4.9M
2023-10-27 38.20 39.80 37.22 38.66 4.4M
2023-10-26 37.08 38.88 35.67 38.88 4.1M
2023-10-25 34.53 36.94 34.53 36.55 4.7M
2023-10-24 33.08 34.85 33.08 33.93 2.0M
2023-10-23 34.39 34.45 32.54 33.09 2.3M
2023-10-20 34.22 35.13 34.10 34.39 2.4M
2023-10-19 34.08 36.00 34.08 34.33 2.1M
2023-10-18 34.62 34.75 34.00 34.46 1.8M
2023-10-17 34.80 34.83 34.00 34.73 2.0M
2023-10-16 35.85 35.99 34.20 34.60 4.1M
2023-10-13 37.46 37.65 35.79 35.85 3.9M
2023-10-12 38.60 38.70 37.48 37.69 3.2M
2023-10-11 38.96 40.25 38.33 38.73 5.1M
2023-10-10 39.47 39.95 38.61 38.77 4.3M
2023-10-09 39.90 40.31 38.22 39.47 5.5M
2023-09-28 44.10 44.29 39.93 40.00 9.8M
2023-09-27 43.26 44.99 42.50 44.10 11.4M
2023-09-26 41.67 45.96 40.18 44.00 12.9M
2023-09-25 42.59 45.18 40.66 42.35 16.0M
2023-09-22 33.87 37.66 33.80 37.65 6.2M
2023-09-21 32.00 35.49 31.90 35.43 5.1M
2023-09-20 33.21 33.74 32.32 32.49 1.7M
2023-09-19 33.99 33.99 33.30 33.30 1.0M
2023-09-18 33.73 35.06 33.31 34.10 1.5M
2023-09-15 34.03 34.52 33.64 34.15 1.4M
2023-09-14 34.44 34.57 33.79 34.03 1.3M
2023-09-13 35.71 35.96 33.85 34.29 2.2M
2023-09-12 35.86 36.75 35.59 35.84 2.0M
2023-09-11 35.35 36.32 34.88 35.89 2.0M
2023-09-08 34.54 36.27 34.54 35.35 1.9M
2023-09-07 35.86 36.10 34.41 34.80 2.4M
2023-09-06 36.04 36.38 35.64 36.21 1.9M
2023-09-05 36.79 37.41 36.17 36.36 2.4M
2023-09-04 38.07 38.32 36.36 36.71 3.1M
2023-09-01 37.77 38.57 37.03 38.19 2.7M
2023-08-31 38.08 39.24 37.66 37.76 3.3M
2023-08-30 36.47 38.94 36.47 38.54 6.1M
2023-08-29 33.08 37.28 32.50 36.59 5.1M
2023-08-28 35.05 35.55 33.01 33.06 1.6M
2023-08-25 33.81 34.56 32.90 33.05 1.5M
2023-08-24 33.97 34.78 33.79 34.01 1.5M
2023-08-23 34.22 35.34 33.50 34.00 2.0M
2023-08-22 34.22 35.90 34.00 34.69 1.7M
2023-08-21 35.74 36.29 34.21 34.38 2.1M
2023-08-18 36.50 37.00 35.61 35.81 2.6M
2023-08-17 34.35 36.88 33.87 36.23 3.8M
2023-08-16 34.81 35.27 34.11 34.21 1.7M
2023-08-15 35.59 35.86 34.78 34.94 1.3M
2023-08-14 35.37 35.80 34.79 35.59 1.8M
2023-08-11 36.59 36.65 35.75 35.80 1.8M
2023-08-10 36.51 36.82 36.08 36.28 1.0M
2023-08-09 36.65 36.85 36.07 36.25 1.3M
2023-08-08 37.67 38.29 36.59 36.90 2.0M
2023-08-07 38.71 38.71 37.15 37.67 2.4M
2023-08-04 37.30 38.88 37.22 38.40 3.1M
2023-08-03 37.11 38.48 37.02 37.58 2.3M
2023-08-02 35.42 38.49 35.22 37.69 5.8M
2023-08-01 35.29 35.64 34.92 35.42 2.0M
2023-07-31 35.88 36.49 34.86 35.18 3.5M
2023-07-28 36.86 37.14 35.28 35.71 4.3M
2023-07-27 38.42 38.92 36.84 37.13 3.5M
2023-07-26 39.90 40.09 38.29 38.42 2.0M
2023-07-25 39.70 40.14 39.00 40.00 1.8M
2023-07-24 39.79 40.50 39.05 39.11 1.6M
2023-07-21 40.21 40.39 39.70 39.76 1.9M
2023-07-20 41.10 42.00 40.18 40.40 1.7M
2023-07-19 41.50 42.08 40.83 40.95 1.6M
2023-07-18 42.32 43.01 41.32 41.50 2.5M
2023-07-17 43.27 43.80 41.80 42.02 2.2M
2023-07-14 42.75 43.91 41.50 43.50 3.3M
2023-07-13 42.46 43.20 41.70 43.20 2.4M
2023-07-12 44.09 44.38 42.00 42.53 2.9M
2023-07-11 44.80 45.39 43.70 44.30 3.0M
2023-07-10 45.95 46.30 43.75 44.60 3.5M
2023-07-07 46.90 46.90 44.70 45.46 4.4M
2023-07-06 46.06 48.50 44.42 47.00 6.0M
2023-07-05 47.30 50.54 45.61 46.26 8.6M
2023-07-04 46.89 49.76 46.73 48.83 8.5M
2023-07-03 48.70 50.77 46.71 47.22 9.7M
2023-06-30 46.70 48.90 46.52 48.22 8.0M
2023-06-29 43.70 48.80 43.46 47.44 8.8M
2023-06-28 44.43 44.59 41.41 43.03 5.0M
2023-06-27 45.50 45.98 43.34 44.00 6.7M
2023-06-26 46.40 48.33 45.30 46.04 6.3M
2023-06-21 46.92 48.90 46.00 47.01 8.9M
2023-06-20 42.44 47.29 42.00 45.78 8.5M
2023-06-19 41.00 43.33 40.65 42.55 6.5M
2023-06-16 41.67 41.90 39.69 41.00 8.4M
2023-06-15 36.24 42.00 35.74 40.66 9.6M
2023-06-14 35.20 36.70 34.44 36.08 2.2M
2023-06-13 35.69 37.10 35.17 35.66 1.5M
2023-06-12 34.95 35.83 34.61 35.55 1.4M
2023-06-09 35.09 35.17 34.27 34.92 1.4M
2023-06-08 37.00 37.10 34.60 34.60 1.8M
2023-06-07 37.02 37.19 36.29 36.71 1.1M
2023-06-06 38.72 38.78 36.56 36.58 2.0M
2023-06-05 39.02 39.30 38.28 38.63 1.4M
2023-06-02 39.92 40.02 38.68 38.74 1.9M
2023-06-01 40.03 40.41 39.21 39.58 2.3M
2023-05-31 39.10 41.81 38.53 40.53 3.6M
2023-05-30 39.21 39.45 38.62 39.10 2.0M
2023-05-29 40.00 40.10 39.00 39.41 2.3M
2023-05-26 39.69 40.30 38.38 39.81 2.5M
2023-05-25 38.22 40.60 38.10 39.87 3.1M
2023-05-24 38.17 39.50 38.10 38.51 2.4M
2023-05-23 38.92 39.93 38.50 38.74 2.5M
2023-05-22 38.79 39.28 37.91 39.05 3.2M
2023-05-19 36.15 39.58 36.15 38.55 5.8M
2023-05-18 34.68 36.86 34.33 36.17 3.9M
2023-05-17 32.41 33.89 32.41 33.88 1.7M
2023-05-16 33.02 33.31 32.60 32.68 1.4M
2023-05-15 32.02 33.14 31.99 33.02 1.2M
2023-05-12 32.99 33.39 31.82 31.98 1.0M
2023-05-11 32.15 33.44 31.80 32.92 1.7M
2023-05-10 32.77 33.56 31.67 32.15 2.4M
2023-05-09 34.28 34.43 32.50 32.53 1.7M
2023-05-08 34.06 34.66 33.50 33.96 1.7M
2023-05-05 32.96 34.22 32.83 33.81 1.8M
2023-05-04 35.38 35.80 33.23 33.50 3.1M
2023-04-28 32.77 37.05 32.77 36.55 3.1M
2023-04-27 33.73 34.06 32.81 33.24 1.2M
2023-04-26 32.65 34.39 32.00 33.48 1.6M
2023-04-25 33.31 33.97 31.87 32.18 1.7M
2023-04-24 34.20 34.58 33.50 33.80 1.4M
2023-04-21 35.49 36.16 34.04 34.20 2.8M
2023-04-20 37.45 37.46 35.18 35.25 3.4M
2023-04-19 38.59 38.79 37.45 37.77 1.7M
2023-04-18 38.93 39.60 38.35 38.98 1.7M
2023-04-17 39.68 41.18 38.74 39.18 2.4M
2023-04-14 40.70 40.70 39.00 39.40 2.5M
2023-04-13 43.00 43.27 40.50 40.75 2.7M
2023-04-12 40.30 43.38 40.15 42.61 2.9M
2023-04-11 41.16 41.30 40.03 40.44 1.1M
2023-04-10 42.00 42.30 40.41 41.10 2.3M
2023-04-07 39.80 43.10 39.80 42.00 3.0M
2023-04-06 38.28 40.17 37.84 39.80 2.7M
2023-04-04 40.37 40.37 37.81 38.00 3.1M
2023-04-03 41.64 42.25 39.92 40.53 2.0M
2023-03-31 40.78 41.92 40.24 41.64 1.2M
2023-03-30 40.40 41.36 40.03 40.79 0.7M
2023-03-29 41.60 41.60 40.16 40.40 1.1M
2023-03-28 42.40 42.62 41.05 41.13 1.0M
2023-03-27 42.10 43.88 41.53 42.40 1.9M
2023-03-24 40.63 42.42 40.08 41.90 1.3M
2023-03-23 41.52 41.52 40.70 40.95 0.8M
2023-03-22 42.00 42.70 40.61 41.41 1.1M
2023-03-21 40.50 41.50 39.84 41.46 1.1M
2023-03-20 41.50 41.58 38.72 40.72 2.3M
2023-03-17 41.45 42.47 41.22 42.00 1.3M
2023-03-16 41.51 42.29 41.00 41.16 1.0M
2023-03-15 41.54 42.86 41.54 41.65 1.5M
2023-03-14 43.26 43.26 40.85 41.27 2.4M
2023-03-13 41.40 43.44 41.38 43.30 2.2M
2023-03-10 42.49 43.04 40.89 41.38 1.9M
2023-03-09 43.30 44.50 42.70 42.97 1.3M
2023-03-08 43.60 44.08 41.98 42.46 2.1M
2023-03-07 44.82 45.30 43.86 43.90 0.9M
2023-03-06 44.24 45.45 43.51 44.72 1.3M
2023-03-03 45.65 45.65 43.93 44.25 1.6M
2023-03-02 44.60 47.20 44.60 45.40 3.0M
2023-03-01 44.78 45.00 43.63 44.74 1.5M
2023-02-28 45.25 45.98 44.28 44.99 1.6M
2023-02-27 46.30 46.57 45.20 45.42 0.9M
2023-02-24 46.79 47.44 46.20 46.45 1.3M
2023-02-23 46.08 47.28 46.00 46.32 1.8M
2023-02-22 47.67 48.00 45.30 46.05 2.4M
2023-02-21 47.70 49.00 47.02 48.11 1.0M
2023-02-20 48.70 49.02 47.13 47.76 2.1M
2023-02-17 50.08 50.75 49.14 49.20 1.2M
2023-02-16 55.12 55.18 49.09 50.38 4.2M
2023-02-15 56.69 58.23 55.30 55.60 1.3M
2023-02-14 56.59 57.38 55.01 56.87 0.9M
2023-02-13 56.30 56.98 55.51 56.59 1.3M
2023-02-10 57.57 58.42 54.73 55.99 1.9M
2023-02-09 56.16 58.20 54.70 57.90 2.0M
2023-02-08 57.94 58.43 55.35 55.78 2.5M
2023-02-07 53.44 60.18 52.61 58.31 4.7M
2023-02-06 54.83 55.00 52.60 53.40 1.1M
2023-02-03 55.43 56.40 53.82 54.65 0.9M
2023-02-02 57.60 58.02 55.64 55.82 1.5M
2023-02-01 54.00 58.00 53.77 57.90 1.8M
2023-01-31 53.96 55.49 52.42 54.49 0.7M
2023-01-30 53.00 55.80 53.00 54.35 1.2M
2023-01-20 54.80 55.98 52.54 53.47 2.3M
2023-01-19 51.00 53.42 50.70 52.43 0.7M
2023-01-18 52.16 52.17 51.03 51.39 0.9M
2023-01-17 51.23 52.80 50.24 52.15 0.8M
2023-01-16 49.00 52.10 48.76 51.09 1.1M
2023-01-13 49.05 50.18 48.51 48.86 0.6M
2023-01-12 49.07 50.48 49.00 49.90 1.2M
2023-01-11 51.97 51.97 49.33 49.42 1.3M
2023-01-10 53.79 54.10 51.35 52.00 1.7M
2023-01-09 53.50 54.66 53.07 53.79 0.7M
2023-01-06 52.46 54.05 51.91 53.99 2.4M
2023-01-05 50.86 53.57 49.59 53.09 2.3M
2023-01-04 50.90 51.47 49.31 50.92 1.4M
2023-01-03 46.81 51.00 46.57 50.24 1.8M