恒达新材

301469
🏛️ 中国 →
27.55
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
09:30 27.15 27.34 26.67 27.28 61.2K
09:35 27.31 27.31 27.23 27.27 18.1K
09:40 27.27 27.42 27.27 27.42 55.2K
09:45 27.39 27.50 27.38 27.46 32.2K
09:50 27.45 27.45 27.28 27.38 9.7K
09:55 27.38 27.45 27.35 27.45 29.7K
10:00 27.35 27.43 27.32 27.36 20.6K
10:05 27.34 27.34 27.28 27.28 20.8K
10:10 27.30 27.33 27.25 27.32 15.3K
10:15 27.31 27.33 27.26 27.32 7.3K
10:20 27.28 27.28 27.19 27.22 16.8K
10:25 27.27 27.31 27.26 27.31 4.6K
10:30 27.29 27.40 27.29 27.40 4.3K
10:35 27.38 27.39 27.33 27.35 7.2K
10:40 27.34 27.34 27.30 27.31 3.7K
10:45 27.31 27.34 27.30 27.34 4.7K
10:50 27.33 27.43 27.33 27.41 12.1K
10:55 27.44 27.50 27.43 27.48 20.4K
11:00 27.48 27.59 27.48 27.56 28.3K
11:05 27.53 27.65 27.47 27.59 65.7K
11:10 27.60 27.60 27.55 27.57 7.1K
11:15 27.58 27.58 27.49 27.52 7.0K
11:20 27.52 27.56 27.49 27.49 16.2K
11:25 27.49 27.49 27.46 27.48 4.8K
13:00 27.48 27.50 27.36 27.36 52.3K
13:05 27.33 27.33 27.30 27.33 6.4K
13:10 27.33 27.33 27.21 27.22 3.6K
13:15 27.25 27.29 27.25 27.29 8.3K
13:20 27.29 27.29 27.25 27.25 11.6K
13:25 27.28 27.28 27.24 27.26 2.4K
13:30 27.26 27.32 27.26 27.32 3.2K
13:35 27.30 27.36 27.30 27.32 3.6K
13:40 27.35 27.38 27.33 27.38 20.5K
13:45 27.34 27.41 27.33 27.41 14.8K
13:50 27.39 27.40 27.36 27.38 8.9K
13:55 27.36 27.36 27.30 27.34 21.2K
14:00 27.36 27.41 27.35 27.40 10.1K
14:05 27.40 27.40 27.36 27.39 8.6K
14:10 27.34 27.40 27.34 27.40 12.5K
14:15 27.41 27.41 27.39 27.41 11.7K
14:20 27.41 27.41 27.37 27.41 8.7K
14:25 27.37 27.40 27.34 27.40 5.4K
14:30 27.40 27.40 27.34 27.40 10.0K
14:35 27.40 27.40 27.36 27.39 9.0K
14:40 27.39 27.41 27.38 27.40 13.8K
14:45 27.38 27.47 27.30 27.38 63.0K
14:50 27.31 27.40 27.31 27.40 32.3K
14:55 27.38 27.38 27.30 27.35 38.9K
15:40 27.36 27.36 27.36 27.36 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 27.18 27.72 26.70 27.55 1.2M
2025-09-26 27.06 27.42 26.81 27.05 0.6M
2025-09-25 27.45 27.71 27.01 27.03 0.7M
2025-09-24 27.02 27.65 26.67 27.36 0.9M
2025-09-23 27.72 27.75 26.30 27.15 1.8M
2025-09-22 27.95 28.24 27.58 27.72 0.7M
2025-09-19 28.21 28.32 27.63 28.00 1.0M
2025-09-18 29.05 29.09 27.82 28.20 1.3M
2025-09-17 28.97 29.28 28.80 29.05 0.8M
2025-09-16 28.80 29.09 28.43 28.97 1.0M
2025-09-15 28.70 28.85 28.32 28.60 0.9M
2025-09-12 28.92 29.19 28.73 28.75 1.0M
2025-09-11 28.85 29.09 28.51 28.98 1.0M
2025-09-10 28.68 28.96 28.51 28.78 0.8M
2025-09-09 28.96 29.03 28.41 28.58 0.9M
2025-09-08 28.35 28.98 28.35 28.83 1.0M
2025-09-05 27.91 28.50 27.61 28.47 1.1M
2025-09-04 27.46 28.33 27.46 27.89 1.3M
2025-09-03 27.96 28.33 27.31 27.48 1.3M
2025-09-02 29.08 29.10 27.60 27.96 2.0M
2025-09-01 28.75 29.36 28.68 29.05 1.2M
2025-08-29 28.98 29.20 28.78 28.79 1.1M
2025-08-28 28.80 29.63 27.84 28.98 2.1M
2025-08-27 30.15 30.50 28.72 28.88 2.2M
2025-08-26 29.80 30.19 29.71 29.82 1.1M
2025-08-25 29.87 29.97 29.62 29.80 1.3M
2025-08-22 30.47 30.69 29.60 29.86 1.9M
2025-08-21 30.55 30.88 30.15 30.56 1.7M
2025-08-20 31.04 31.88 30.35 30.57 2.3M
2025-08-19 31.49 31.55 30.71 31.10 2.9M
2025-08-18 30.09 32.55 29.81 31.69 5.1M
2025-08-15 30.60 30.79 29.80 29.91 3.3M
2025-08-14 28.81 30.99 28.41 30.40 4.9M
2025-08-13 29.16 29.44 28.88 28.95 0.9M
2025-08-12 29.40 29.40 28.95 29.16 1.1M
2025-08-11 29.03 29.50 28.75 29.32 1.4M
2025-08-08 28.88 29.11 28.39 29.06 1.5M
2025-08-07 29.30 30.49 28.80 28.88 2.3M
2025-08-06 28.55 30.27 28.38 29.30 3.7M
2025-08-05 28.28 28.77 28.15 28.41 1.8M
2025-08-04 27.78 27.99 27.35 27.97 1.0M
2025-08-01 27.46 27.72 27.19 27.68 1.0M
2025-07-31 27.60 27.80 27.20 27.30 0.9M
2025-07-30 27.90 28.15 27.37 27.76 1.3M
2025-07-29 28.03 28.10 27.48 27.88 1.2M
2025-07-28 28.13 28.16 27.73 27.92 1.1M
2025-07-25 27.68 28.30 27.51 28.00 1.2M
2025-07-24 27.58 27.86 27.41 27.56 1.0M
2025-07-23 27.90 27.99 27.41 27.46 1.2M
2025-07-22 28.12 28.20 27.67 27.92 1.2M
2025-07-21 27.93 28.27 27.71 28.12 1.4M
2025-07-18 27.73 28.56 27.61 27.92 1.8M
2025-07-17 27.75 27.84 27.55 27.72 1.0M
2025-07-16 27.88 28.11 27.54 27.70 1.1M
2025-07-15 28.81 28.98 27.75 27.84 2.2M
2025-07-14 28.05 29.51 27.96 29.02 3.8M
2025-07-11 28.10 28.37 27.41 27.81 2.1M
2025-07-10 28.78 28.91 27.72 28.10 3.4M
2025-07-09 29.25 29.69 28.76 29.08 3.8M
2025-07-08 30.28 30.62 28.50 29.28 5.5M
2025-07-07 30.62 30.90 28.14 29.95 7.4M
2025-07-04 26.68 29.99 26.40 28.35 7.0M
2025-07-03 26.33 26.59 26.27 26.52 0.7M
2025-07-02 26.46 26.46 26.02 26.33 0.8M
2025-07-01 26.82 26.82 26.22 26.35 0.9M
2025-06-30 26.00 26.70 25.98 26.52 1.2M
2025-06-27 25.94 26.25 25.77 26.01 0.9M
2025-06-26 25.95 26.05 25.76 25.89 0.8M
2025-06-25 25.89 26.14 25.55 25.95 1.3M
2025-06-24 25.51 25.96 25.51 25.72 1.1M
2025-06-23 24.63 25.66 24.63 25.51 0.7M
2025-06-20 25.03 25.55 24.98 25.10 0.8M
2025-06-19 25.33 25.62 24.91 25.05 0.8M
2025-06-18 25.60 25.85 25.31 25.40 0.6M
2025-06-17 26.23 26.23 25.55 25.73 0.8M
2025-06-16 25.79 26.19 25.56 26.07 1.0M
2025-06-13 26.25 26.42 25.70 25.78 1.2M
2025-06-12 25.97 26.88 25.82 26.37 1.8M
2025-06-11 25.96 26.14 25.73 25.93 0.7M
2025-06-10 26.01 26.36 25.54 25.92 1.1M
2025-06-09 25.75 26.35 25.58 26.09 1.0M
2025-06-06 25.45 25.61 25.21 25.55 0.7M
2025-06-05 25.71 26.08 25.40 25.53 0.8M
2025-06-04 25.35 25.74 25.31 25.65 0.8M
2025-06-03 25.22 25.49 25.10 25.34 0.6M
2025-05-30 25.71 25.75 25.22 25.36 0.7M
2025-05-29 25.49 25.99 25.41 25.89 1.3M
2025-05-28 25.70 25.86 25.33 25.49 0.9M
2025-05-27 25.58 25.99 25.39 25.70 1.0M
2025-05-26 26.01 26.08 25.36 25.68 1.8M
2025-05-23 25.97 27.50 25.41 26.36 2.8M
2025-05-22 25.76 26.28 25.21 25.98 1.6M
2025-05-21 26.18 26.27 25.59 25.63 1.3M
2025-05-20 25.93 26.83 25.60 26.23 2.4M
2025-05-19 25.18 25.73 25.06 25.50 1.1M
2025-05-16 25.26 25.32 24.75 25.19 0.7M
2025-05-15 24.81 25.14 24.60 24.93 0.8M
2025-05-14 25.14 25.14 24.58 24.75 0.7M
2025-05-13 25.00 25.18 24.63 24.71 0.6M
2025-05-12 24.91 25.05 24.54 24.83 0.5M
2025-05-09 24.95 25.09 24.67 24.75 0.7M
2025-05-08 24.39 24.90 24.21 24.89 0.8M
2025-05-07 24.37 24.78 24.32 24.51 1.0M
2025-05-06 23.75 24.22 23.75 24.22 0.8M
2025-04-30 23.79 23.94 23.73 23.73 0.4M
2025-04-29 23.28 23.93 23.05 23.70 0.8M
2025-04-28 23.39 23.57 22.92 23.12 0.6M
2025-04-25 23.86 23.86 23.44 23.57 0.4M
2025-04-24 23.64 23.88 23.27 23.60 0.7M
2025-04-23 23.56 23.91 23.49 23.60 0.7M
2025-04-22 23.58 23.94 23.28 23.61 1.2M
2025-04-21 22.60 24.34 22.60 23.69 1.6M
2025-04-18 22.99 23.32 22.62 22.76 0.6M
2025-04-17 22.72 23.36 22.67 23.11 0.7M
2025-04-16 22.90 23.12 22.40 22.71 0.8M
2025-04-15 22.85 23.13 22.64 23.00 0.6M
2025-04-14 22.82 23.05 22.57 22.84 0.6M
2025-04-11 22.67 22.79 22.15 22.47 0.8M
2025-04-10 22.26 22.89 21.93 22.40 1.0M
2025-04-09 21.21 22.65 20.22 21.89 1.1M
2025-04-08 21.13 22.11 21.13 21.60 1.0M
2025-04-07 24.36 24.36 20.19 20.73 1.6M
2025-04-03 24.95 25.35 24.77 25.05 0.7M
2025-04-02 24.82 25.47 24.62 25.20 0.9M
2025-04-01 24.15 25.06 24.15 24.78 0.7M
2025-03-31 24.38 24.49 23.80 24.29 0.7M
2025-03-28 24.76 25.00 24.51 24.55 0.7M
2025-03-27 24.98 25.07 24.49 24.76 0.8M
2025-03-26 24.99 25.29 24.49 25.07 1.0M
2025-03-25 24.27 24.63 24.02 24.63 0.8M
2025-03-24 25.10 25.23 23.86 24.32 1.4M
2025-03-21 25.50 25.55 25.09 25.14 0.8M
2025-03-20 25.36 25.75 25.30 25.51 0.7M
2025-03-19 25.64 25.75 25.34 25.45 0.8M
2025-03-18 25.78 25.84 25.55 25.73 0.8M
2025-03-17 25.87 26.00 25.61 25.74 0.9M
2025-03-14 25.40 25.93 25.29 25.87 1.3M
2025-03-13 25.47 25.63 25.02 25.37 1.0M
2025-03-12 25.50 25.90 25.46 25.56 1.3M
2025-03-11 24.99 25.35 24.90 25.35 1.0M
2025-03-10 25.01 25.30 24.99 25.22 0.8M
2025-03-07 25.09 25.30 24.85 25.12 0.9M
2025-03-06 24.97 25.25 24.81 25.10 1.2M
2025-03-05 24.65 24.81 24.27 24.81 1.0M
2025-03-04 24.39 24.67 24.24 24.62 0.8M
2025-03-03 25.17 25.20 24.27 24.52 2.0M
2025-02-28 26.39 26.39 24.72 24.95 2.5M
2025-02-27 25.15 26.77 25.09 26.45 4.4M
2025-02-26 25.20 25.65 24.83 25.03 1.9M
2025-02-25 24.54 25.35 24.36 25.09 1.7M
2025-02-24 24.28 24.68 24.21 24.61 1.1M
2025-02-21 24.20 24.31 24.00 24.29 0.8M
2025-02-20 24.05 24.32 23.88 24.20 0.6M
2025-02-19 23.61 24.05 23.59 24.05 0.6M
2025-02-18 24.21 24.34 23.39 23.59 1.0M
2025-02-17 24.35 24.58 24.08 24.25 0.8M
2025-02-14 23.76 24.47 23.76 24.32 1.1M
2025-02-13 24.23 24.35 23.80 23.82 0.8M
2025-02-12 24.14 24.37 24.06 24.23 0.6M
2025-02-11 24.38 24.74 24.05 24.15 0.8M
2025-02-10 24.26 24.45 24.12 24.40 0.8M
2025-02-07 24.59 24.72 24.11 24.30 1.4M
2025-02-06 24.14 24.72 23.86 24.59 1.1M
2025-02-05 23.88 24.16 23.66 24.11 0.6M
2025-01-27 23.92 24.35 23.61 23.61 0.6M
2025-01-24 23.73 23.86 23.49 23.84 0.9M
2025-01-23 24.24 24.58 23.65 23.70 1.1M
2025-01-22 24.72 24.72 23.79 23.88 1.3M
2025-01-21 25.41 25.67 24.38 24.47 2.9M
2025-01-20 23.39 25.80 23.16 25.40 3.5M
2025-01-17 22.91 23.35 22.56 23.33 0.7M
2025-01-16 23.00 23.30 22.61 22.89 0.6M
2025-01-15 23.30 23.35 22.76 22.87 0.5M
2025-01-14 22.20 23.17 22.20 23.11 0.9M
2025-01-13 21.45 22.17 21.45 22.10 0.5M
2025-01-10 22.60 22.76 21.81 21.81 0.6M
2025-01-09 22.36 22.73 22.36 22.62 0.5M
2025-01-08 22.78 22.84 21.89 22.47 0.7M
2025-01-07 22.66 22.95 22.21 22.84 0.8M
2025-01-06 22.00 22.69 21.36 22.33 0.8M
2025-01-03 23.58 23.87 22.06 22.19 1.3M
2025-01-02 23.42 24.40 23.23 23.53 1.2M