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
2025-09-26 48.77 49.22 46.20 46.30 7.0M
2025-09-25 50.06 50.57 48.99 49.06 5.2M
2025-09-24 47.47 50.29 47.00 50.10 6.8M
2025-09-23 49.36 50.30 46.51 47.82 6.7M
2025-09-22 49.80 50.75 48.88 49.56 5.0M
2025-09-19 50.80 51.40 49.04 49.30 6.5M
2025-09-18 52.58 54.50 50.13 51.12 12.5M
2025-09-17 49.45 52.43 49.01 51.79 11.6M
2025-09-16 47.17 49.61 47.12 49.48 10.1M
2025-09-15 46.80 48.15 46.80 47.06 4.7M
2025-09-12 47.88 48.40 46.93 47.00 6.2M
2025-09-11 46.46 47.68 45.58 47.58 5.7M
2025-09-10 46.58 47.40 46.43 46.45 3.2M
2025-09-09 47.61 47.68 46.51 46.85 3.8M
2025-09-08 46.03 48.34 45.80 47.80 6.2M
2025-09-05 45.08 46.39 44.50 46.26 4.6M
2025-09-04 46.50 46.97 44.45 45.09 5.8M
2025-09-03 48.47 49.40 46.03 46.34 5.7M
2025-09-02 49.00 49.59 45.86 48.67 10.0M
2025-09-01 48.60 49.48 47.68 48.42 4.5M
2025-08-29 48.92 49.95 48.18 48.61 5.9M
2025-08-28 49.50 49.95 46.89 48.91 9.5M
2025-08-27 51.19 53.43 49.62 49.65 9.2M
2025-08-26 51.11 52.79 50.28 51.26 6.9M
2025-08-25 51.30 52.99 51.00 51.42 8.2M
2025-08-22 49.96 51.78 49.81 51.26 7.8M
2025-08-21 51.60 51.72 49.33 49.80 8.3M
2025-08-20 52.94 53.00 50.91 51.80 11.6M
2025-08-19 47.50 55.89 46.41 54.02 22.7M
2025-08-18 47.66 47.94 46.75 47.18 6.8M
2025-08-15 46.51 48.10 46.41 47.14 5.9M
2025-08-14 48.10 48.18 46.11 46.84 6.2M
2025-08-13 47.49 47.89 46.59 47.53 4.8M
2025-08-12 47.54 47.58 46.45 47.11 3.9M
2025-08-11 48.00 48.08 47.00 47.46 4.2M
2025-08-08 48.90 48.90 47.00 47.11 5.0M
2025-08-07 50.10 50.54 48.09 49.00 6.5M
2025-08-06 48.72 50.98 48.59 50.52 9.0M
2025-08-05 48.50 49.46 48.01 48.70 4.2M
2025-08-04 46.60 48.63 46.30 48.45 3.8M
2025-08-01 47.21 47.66 46.03 46.56 3.3M
2025-07-31 47.00 48.26 47.00 47.24 3.6M
2025-07-30 48.81 48.93 46.70 47.20 5.0M
2025-07-29 48.90 49.50 48.37 48.81 3.1M
2025-07-28 50.99 50.99 48.88 48.89 4.9M
2025-07-25 49.82 50.65 49.22 50.14 4.3M
2025-07-24 49.72 50.99 49.36 49.82 4.3M
2025-07-23 49.33 50.20 48.30 49.40 5.0M
2025-07-22 50.50 51.10 49.10 49.43 4.8M
2025-07-21 51.89 52.86 50.20 50.75 6.3M
2025-07-18 50.02 51.50 49.83 50.42 5.0M
2025-07-17 49.76 51.89 49.15 50.22 8.1M
2025-07-16 48.30 50.08 48.05 49.77 9.1M
2025-07-15 47.63 48.11 46.72 47.51 4.1M
2025-07-14 46.83 48.19 46.56 47.76 4.3M
2025-07-11 46.08 47.46 45.65 46.60 2.8M
2025-07-10 46.61 47.07 45.70 46.08 3.8M
2025-07-09 48.93 49.79 46.96 47.20 4.8M
2025-07-08 47.58 48.00 47.00 47.80 3.2M
2025-07-07 47.23 48.17 46.11 47.59 3.9M
2025-07-04 49.01 49.70 47.66 47.70 6.9M
2025-07-03 48.69 51.23 46.80 49.81 12.2M
2025-07-02 47.29 49.20 46.31 48.60 10.2M
2025-07-01 46.89 47.89 46.13 47.05 4.2M
2025-06-30 46.10 48.50 46.08 47.29 6.3M
2025-06-27 47.47 47.47 45.62 45.77 4.0M
2025-06-26 48.12 48.40 46.55 46.73 5.0M
2025-06-25 47.80 48.23 47.06 48.22 5.6M
2025-06-24 44.59 48.30 44.59 47.99 8.5M
2025-06-23 44.36 45.14 43.50 44.39 3.1M
2025-06-20 46.00 47.20 44.40 44.76 5.4M
2025-06-19 47.21 48.82 46.28 46.40 7.3M
2025-06-18 46.30 47.78 44.82 47.25 5.5M
2025-06-17 45.33 47.02 44.71 45.99 5.1M
2025-06-16 45.00 46.60 44.90 45.44 3.2M
2025-06-13 46.20 47.43 45.33 45.65 4.9M
2025-06-12 45.40 48.50 44.56 46.90 8.3M
2025-06-11 46.50 46.50 44.90 45.47 3.9M
2025-06-10 46.00 46.60 44.03 45.69 6.4M
2025-06-09 44.99 46.79 44.47 46.27 6.0M
2025-06-06 44.50 45.50 42.80 44.45 6.3M
2025-06-05 42.03 44.18 41.23 43.98 6.3M
2025-06-04 42.22 42.50 41.50 42.05 3.0M
2025-06-03 42.23 43.30 41.75 41.92 4.0M
2025-05-30 43.21 43.58 42.00 42.37 3.3M
2025-05-29 42.79 44.28 42.39 43.58 3.7M
2025-05-28 44.23 44.52 41.69 42.99 5.3M
2025-05-27 44.54 44.85 42.81 43.54 4.1M
2025-05-26 44.53 45.14 43.56 44.58 3.7M
2025-05-23 43.78 46.40 43.19 44.97 8.9M
2025-05-22 44.40 45.45 43.50 43.78 4.1M
2025-05-21 45.00 45.62 44.09 44.65 4.2M
2025-05-20 46.80 47.10 44.90 45.13 5.8M
2025-05-19 48.38 48.54 45.32 46.72 6.5M
2025-05-16 45.00 49.50 45.00 48.30 11.3M
2025-05-15 45.51 46.31 45.00 45.46 3.5M
2025-05-14 46.94 47.56 45.82 46.14 4.7M
2025-05-13 49.08 49.40 46.38 46.82 7.9M
2025-05-12 46.85 49.50 46.12 48.90 10.5M
2025-05-09 47.50 48.00 44.80 45.99 10.1M
2025-05-08 47.50 50.49 46.69 48.03 15.2M
2025-05-07 47.99 48.50 44.80 46.63 9.7M
2025-05-06 46.00 48.50 45.29 47.27 10.0M
2025-04-30 43.77 45.90 43.64 45.46 8.8M
2025-04-29 41.10 44.18 40.60 43.63 8.5M
2025-04-28 40.60 43.37 40.50 41.10 6.7M
2025-04-25 40.40 42.42 39.01 41.85 9.4M
2025-04-24 37.50 41.05 37.39 39.82 10.6M
2025-04-23 35.59 39.12 35.54 37.90 7.4M
2025-04-22 35.41 36.32 34.74 35.27 3.5M
2025-04-21 34.29 35.46 33.65 35.29 4.0M
2025-04-18 35.00 35.70 34.44 34.53 2.5M
2025-04-17 35.60 36.20 35.02 35.13 2.1M
2025-04-16 36.20 36.60 34.84 35.35 3.3M
2025-04-15 36.60 37.28 35.92 36.47 3.2M
2025-04-14 36.80 37.75 36.70 36.75 4.5M
2025-04-11 34.27 37.15 34.08 36.38 7.1M
2025-04-10 33.95 36.62 33.20 34.50 8.1M
2025-04-09 29.98 32.32 27.27 32.00 7.4M
2025-04-08 30.68 32.48 29.63 30.73 7.2M
2025-04-07 35.00 35.19 30.68 30.68 7.2M
2025-04-03 39.45 39.94 38.15 38.35 3.8M
2025-04-02 39.30 40.98 39.01 39.83 3.8M
2025-04-01 39.66 40.12 39.14 39.25 2.8M
2025-03-31 39.75 40.30 37.91 39.34 4.9M
2025-03-28 41.73 42.31 40.37 40.37 2.3M
2025-03-27 42.08 42.79 41.34 41.71 2.4M
2025-03-26 41.01 43.18 41.01 42.20 2.8M
2025-03-25 42.63 43.23 41.06 41.24 3.2M
2025-03-24 44.07 44.32 41.63 42.81 4.7M
2025-03-21 45.60 45.60 43.96 44.33 5.6M
2025-03-20 45.82 46.80 45.23 46.07 5.4M
2025-03-19 46.00 46.40 44.72 45.73 5.3M
2025-03-18 46.00 46.69 45.10 46.03 4.9M
2025-03-17 45.46 46.46 44.50 46.00 5.4M
2025-03-14 44.74 46.35 43.51 45.45 6.8M
2025-03-13 48.41 48.46 43.30 44.66 11.1M
2025-03-12 47.35 50.18 47.00 48.90 10.1M
2025-03-11 48.99 49.96 47.64 49.10 7.7M
2025-03-10 49.50 51.80 48.76 50.18 8.1M
2025-03-07 48.65 49.95 47.81 49.00 5.9M
2025-03-06 48.00 50.36 48.00 48.82 7.9M
2025-03-05 45.51 48.43 45.51 48.14 9.5M
2025-03-04 44.00 47.28 43.71 46.45 8.3M
2025-03-03 46.89 47.25 43.70 44.62 9.5M
2025-02-28 53.00 53.00 46.46 46.46 14.6M
2025-02-27 53.05 54.77 51.00 54.11 13.0M
2025-02-26 54.11 58.88 52.19 53.03 18.8M
2025-02-25 53.99 57.75 53.60 54.91 11.7M
2025-02-24 53.60 58.89 52.38 56.45 18.7M
2025-02-21 51.88 54.30 51.11 53.60 13.7M
2025-02-20 53.00 54.30 51.10 52.40 13.0M
2025-02-19 47.62 55.17 47.62 53.19 17.8M
2025-02-18 47.60 49.49 46.20 47.60 8.2M
2025-02-17 46.94 48.49 45.68 48.27 7.8M
2025-02-14 47.13 48.30 45.50 46.11 9.0M
2025-02-13 51.48 51.95 48.01 48.45 10.3M
2025-02-12 51.81 53.80 50.40 52.09 11.4M
2025-02-11 49.18 52.34 48.78 52.33 12.2M
2025-02-10 48.00 50.78 48.00 49.78 9.1M
2025-02-07 49.80 51.08 48.18 49.78 13.3M
2025-02-06 46.59 51.08 46.40 50.40 12.6M
2025-02-05 44.86 48.72 44.71 47.22 10.8M
2025-01-27 47.23 47.53 43.60 44.20 9.9M
2025-01-24 45.39 48.68 45.03 47.63 13.8M
2025-01-23 43.80 48.50 43.60 46.01 16.5M
2025-01-22 45.58 47.25 43.35 43.38 9.9M
2025-01-21 44.03 46.45 43.78 46.37 12.2M
2025-01-20 44.58 45.70 43.28 43.84 11.0M
2025-01-17 45.00 47.28 44.43 44.97 8.0M
2025-01-16 47.09 48.88 45.10 45.82 11.1M
2025-01-15 46.02 47.92 44.80 47.32 12.6M
2025-01-14 41.47 46.48 41.30 46.48 15.5M
2025-01-13 41.98 45.14 40.90 41.47 10.7M
2025-01-10 41.98 46.51 41.95 43.00 14.6M
2025-01-09 39.86 44.36 39.50 42.55 13.6M
2025-01-08 37.16 41.99 36.99 40.84 14.0M
2025-01-07 36.50 37.51 35.98 37.51 5.8M
2025-01-06 38.18 38.80 36.00 36.50 7.1M
2025-01-03 39.88 40.26 37.84 38.16 7.7M
2025-01-02 38.90 41.47 37.50 40.00 9.5M