海正生材

688203
🏛️ 中国 →
14.69
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 12.88 13.04 12.72 13.02 0.8M
2023-12-28 12.44 12.99 12.31 12.81 1.0M
2023-12-27 12.33 12.50 12.25 12.41 0.7M
2023-12-26 12.61 12.63 12.24 12.31 1.1M
2023-12-25 12.94 12.94 12.53 12.65 1.0M
2023-12-22 13.00 13.06 12.70 12.78 1.4M
2023-12-21 13.18 13.25 12.61 13.02 2.0M
2023-12-20 13.03 13.35 12.83 13.19 2.4M
2023-12-19 13.20 13.25 12.54 12.90 1.5M
2023-12-18 12.82 12.85 12.56 12.57 1.1M
2023-12-15 12.80 12.96 12.76 12.82 0.9M
2023-12-14 12.84 12.93 12.70 12.80 0.9M
2023-12-13 12.84 12.94 12.67 12.83 1.0M
2023-12-12 12.90 13.00 12.70 12.83 0.9M
2023-12-11 12.68 12.91 12.63 12.85 1.3M
2023-12-08 13.00 13.12 12.68 12.69 1.4M
2023-12-07 13.32 13.32 12.98 13.04 0.9M
2023-12-06 12.98 13.29 12.98 13.12 1.0M
2023-12-05 13.34 13.44 13.03 13.09 1.4M
2023-12-04 13.49 13.58 13.21 13.33 1.4M
2023-12-01 13.43 13.56 13.32 13.43 0.9M
2023-11-30 13.67 13.67 13.30 13.41 1.2M
2023-11-29 13.65 13.76 13.51 13.54 0.9M
2023-11-28 13.67 13.82 13.32 13.62 1.1M
2023-11-27 13.21 13.51 13.15 13.47 1.3M
2023-11-24 13.41 13.70 13.20 13.34 1.0M
2023-11-23 13.40 13.62 13.36 13.50 1.2M
2023-11-22 13.60 13.74 13.32 13.37 1.1M
2023-11-21 13.75 13.84 13.58 13.62 1.1M
2023-11-20 13.55 13.78 13.44 13.78 1.4M
2023-11-17 13.76 13.76 13.49 13.57 2.0M
2023-11-16 14.17 14.22 13.62 13.68 3.1M
2023-11-15 13.56 14.40 13.53 14.16 4.5M
2023-11-14 13.60 13.65 13.40 13.46 1.2M
2023-11-13 13.40 13.72 13.22 13.59 1.8M
2023-11-10 13.22 13.36 13.10 13.29 1.0M
2023-11-09 13.34 13.45 13.15 13.19 1.4M
2023-11-08 13.43 13.50 13.28 13.40 0.9M
2023-11-07 13.38 13.48 13.22 13.40 1.0M
2023-11-06 13.23 13.38 13.12 13.35 1.2M
2023-11-03 13.09 13.28 12.91 13.12 0.9M
2023-11-02 13.12 13.28 12.98 13.06 1.0M
2023-11-01 13.08 13.30 13.07 13.25 0.7M
2023-10-31 13.33 13.33 13.06 13.22 1.2M
2023-10-30 12.94 13.29 12.88 13.27 1.3M
2023-10-27 12.76 12.97 12.51 12.90 0.9M
2023-10-26 12.68 12.79 12.47 12.76 1.1M
2023-10-25 12.99 12.99 12.42 12.71 1.0M
2023-10-24 12.08 12.57 12.04 12.50 1.2M
2023-10-23 12.41 12.41 11.97 12.04 1.2M
2023-10-20 12.75 12.75 12.36 12.39 1.1M
2023-10-19 12.56 12.88 12.51 12.55 0.8M
2023-10-18 12.75 12.77 12.53 12.55 0.8M
2023-10-17 12.80 12.81 12.64 12.76 0.9M
2023-10-16 12.98 12.98 12.70 12.75 1.0M
2023-10-13 12.97 13.10 12.82 12.97 1.3M
2023-10-12 13.25 13.34 12.91 13.04 1.8M
2023-10-11 13.20 13.44 13.02 13.20 1.7M
2023-10-10 13.14 13.25 12.99 13.11 1.4M
2023-10-09 13.32 13.33 13.00 13.12 0.9M
2023-09-28 13.31 13.42 13.17 13.32 1.1M
2023-09-27 13.08 13.50 12.96 13.42 1.5M
2023-09-26 13.25 13.39 13.09 13.17 1.0M
2023-09-25 13.33 13.55 13.28 13.39 0.8M
2023-09-22 13.17 13.52 13.04 13.50 1.0M
2023-09-21 13.46 13.46 13.08 13.15 1.2M
2023-09-20 13.40 13.63 13.25 13.48 1.4M
2023-09-19 13.62 13.74 13.33 13.40 1.0M
2023-09-18 13.51 13.81 13.41 13.76 1.0M
2023-09-15 13.40 13.77 13.12 13.55 2.3M
2023-09-14 13.60 13.60 13.17 13.27 1.3M
2023-09-13 13.68 13.71 13.41 13.50 1.2M
2023-09-12 13.72 13.75 13.55 13.68 1.3M
2023-09-11 13.75 13.82 13.47 13.72 1.5M
2023-09-08 13.63 13.84 13.59 13.63 1.0M
2023-09-07 14.15 14.15 13.65 13.66 1.4M
2023-09-06 13.57 14.20 13.37 14.09 2.4M
2023-09-05 13.62 13.78 13.56 13.65 1.1M
2023-09-04 13.52 13.79 13.45 13.65 1.4M
2023-09-01 13.84 13.91 13.47 13.62 1.3M
2023-08-31 13.80 13.80 13.49 13.71 1.6M
2023-08-30 13.50 13.88 13.49 13.69 1.9M
2023-08-29 12.55 13.53 12.53 13.47 3.2M
2023-08-28 13.17 13.17 12.54 12.54 2.2M
2023-08-25 12.58 12.68 12.39 12.39 1.5M
2023-08-24 12.55 13.15 12.35 12.64 2.4M
2023-08-23 13.10 13.11 12.37 12.48 2.8M
2023-08-22 13.24 13.37 12.71 13.01 2.9M
2023-08-21 13.51 13.77 13.19 13.30 2.2M
2023-08-18 13.70 14.13 13.52 13.73 3.2M
2023-08-17 13.20 13.96 12.91 13.89 5.0M
2023-08-16 12.88 13.49 12.86 13.19 3.8M
2023-08-15 13.29 13.43 12.81 12.93 2.6M
2023-08-14 12.86 13.13 12.61 13.07 1.8M
2023-08-11 12.81 13.15 12.81 12.85 1.1M
2023-08-10 12.70 13.01 12.59 12.88 1.7M
2023-08-09 12.82 12.90 12.59 12.61 1.7M
2023-08-08 12.88 12.95 12.68 12.82 1.2M
2023-08-07 12.86 13.10 12.80 12.94 1.6M
2023-08-04 13.02 13.10 12.97 13.00 0.8M
2023-08-03 13.09 13.09 12.84 13.03 1.3M
2023-08-02 12.98 13.13 12.92 13.01 0.9M
2023-08-01 13.26 13.27 13.01 13.11 0.9M
2023-07-31 12.99 13.34 12.98 13.22 1.3M
2023-07-28 12.85 13.09 12.70 13.00 1.6M
2023-07-27 13.27 13.27 12.97 12.99 1.7M
2023-07-26 13.28 13.30 13.13 13.15 1.3M
2023-07-25 13.20 13.32 13.12 13.29 1.1M
2023-07-24 13.05 13.23 13.02 13.07 1.0M
2023-07-21 13.19 13.39 13.11 13.20 1.0M
2023-07-20 13.52 13.60 13.27 13.31 0.7M
2023-07-19 13.70 13.78 13.44 13.52 0.8M
2023-07-18 13.80 13.80 13.51 13.65 1.1M
2023-07-17 13.76 13.93 13.50 13.69 1.4M
2023-07-14 14.07 14.07 13.78 13.89 0.7M
2023-07-13 14.13 14.13 13.77 13.88 0.9M
2023-07-12 13.99 14.16 13.80 13.80 1.2M
2023-07-11 14.00 14.04 13.61 13.98 1.2M
2023-07-10 13.73 13.91 13.66 13.73 0.6M
2023-07-07 13.86 13.86 13.62 13.71 1.0M
2023-07-06 13.83 13.98 13.75 13.87 0.8M
2023-07-05 14.05 14.23 13.84 13.89 1.2M
2023-07-04 13.67 14.13 13.67 14.04 0.9M
2023-07-03 13.99 14.11 13.76 13.80 1.6M
2023-06-30 13.59 13.88 13.29 13.78 1.4M
2023-06-29 13.34 13.63 13.09 13.43 1.1M
2023-06-28 13.20 13.36 12.99 13.33 0.9M
2023-06-27 13.18 13.36 12.98 13.31 1.0M
2023-06-26 13.15 13.28 12.99 13.01 1.3M
2023-06-21 13.41 13.54 13.18 13.19 1.3M
2023-06-20 13.45 13.62 13.30 13.47 1.5M
2023-06-19 13.57 13.75 13.47 13.55 0.9M
2023-06-16 13.68 13.84 13.47 13.58 1.4M
2023-06-15 13.72 13.72 13.49 13.67 1.2M
2023-06-14 13.64 13.79 13.30 13.59 1.7M
2023-06-13 13.69 13.69 13.40 13.54 0.7M
2023-06-12 13.38 13.58 13.21 13.46 1.4M
2023-06-09 13.49 13.49 13.21 13.38 1.7M
2023-06-08 13.61 13.77 13.36 13.45 1.3M
2023-06-07 13.79 14.01 13.40 13.61 2.5M
2023-06-06 14.09 14.30 13.84 13.91 1.1M
2023-06-05 14.27 14.44 14.16 14.25 1.1M
2023-06-02 14.02 14.34 14.02 14.26 1.2M
2023-06-01 13.91 14.35 13.71 14.05 1.8M
2023-05-31 13.97 14.00 13.80 13.83 1.3M
2023-05-30 14.45 14.46 13.82 13.93 2.5M
2023-05-29 14.58 14.68 14.09 14.25 2.1M
2023-05-26 14.80 14.89 14.45 14.58 0.9M
2023-05-25 14.97 14.97 14.52 14.76 0.7M
2023-05-24 14.79 14.98 14.49 14.90 0.7M
2023-05-23 14.78 14.94 14.66 14.69 0.8M
2023-05-22 14.63 14.86 14.50 14.82 0.8M
2023-05-19 14.38 14.72 14.31 14.63 0.7M
2023-05-18 14.28 14.44 14.28 14.36 0.7M
2023-05-17 13.95 14.26 13.89 14.26 0.8M
2023-05-16 14.09 14.26 13.88 13.88 0.9M
2023-05-15 13.81 14.11 13.80 14.09 0.7M
2023-05-12 14.24 14.31 13.83 13.85 1.1M
2023-05-11 14.20 14.28 14.06 14.21 0.9M
2023-05-10 14.18 14.42 14.13 14.21 0.6M
2023-05-09 14.65 14.78 14.18 14.18 1.2M
2023-05-08 14.22 14.85 14.08 14.53 1.3M
2023-05-05 14.65 14.66 13.92 14.13 1.8M
2023-05-04 14.74 14.99 14.55 14.72 1.5M
2023-04-28 14.87 15.14 14.50 14.84 1.9M
2023-04-27 14.88 15.41 14.86 14.93 2.6M
2023-04-26 16.39 16.93 15.06 15.09 4.8M
2023-04-25 18.32 18.47 17.01 17.48 2.8M
2023-04-24 18.85 19.03 18.30 18.46 1.6M
2023-04-21 19.24 19.45 18.52 18.70 1.9M
2023-04-20 19.56 19.57 18.88 19.05 2.3M
2023-04-19 18.51 19.76 18.51 19.55 3.6M
2023-04-18 18.55 18.87 18.00 18.75 2.7M
2023-04-17 17.46 18.89 17.32 18.67 5.1M
2023-04-14 17.35 17.64 17.08 17.40 1.0M
2023-04-13 17.25 17.85 17.03 17.21 1.6M
2023-04-12 16.89 17.25 16.66 17.25 0.9M
2023-04-11 16.88 16.94 16.63 16.77 1.0M
2023-04-10 17.27 17.27 16.79 16.82 1.3M
2023-04-07 17.07 17.48 17.01 17.13 1.0M
2023-04-06 17.01 17.38 16.85 17.14 1.3M
2023-04-04 17.60 17.65 16.91 17.00 1.5M
2023-04-03 17.60 17.78 17.45 17.50 0.9M
2023-03-31 18.02 18.02 17.56 17.60 0.6M
2023-03-30 17.96 18.20 17.53 17.84 1.0M
2023-03-29 17.89 18.13 17.65 17.76 1.6M
2023-03-28 18.37 18.45 17.70 17.98 1.2M
2023-03-27 18.32 18.42 17.93 17.95 1.3M
2023-03-24 18.00 18.95 18.00 18.30 2.3M
2023-03-23 17.80 18.47 17.70 18.15 1.9M
2023-03-22 17.67 18.06 17.52 17.83 1.6M
2023-03-21 16.87 17.64 16.87 17.51 1.4M
2023-03-20 17.08 17.29 16.87 16.95 1.0M
2023-03-17 17.38 17.52 17.00 17.17 1.3M
2023-03-16 16.62 17.78 16.46 17.27 3.0M
2023-03-15 16.39 17.16 16.35 16.80 1.5M
2023-03-14 16.69 16.74 16.09 16.24 1.3M
2023-03-13 16.68 16.96 16.42 16.60 1.0M
2023-03-10 16.85 17.02 16.70 16.80 0.7M
2023-03-09 17.10 17.10 16.84 17.02 0.6M
2023-03-08 16.87 17.02 16.71 16.94 0.7M
2023-03-07 17.16 17.31 16.67 16.80 1.4M
2023-03-06 17.37 17.54 16.97 17.23 1.2M
2023-03-03 17.56 17.71 17.34 17.37 0.7M
2023-03-02 17.63 17.75 17.40 17.48 0.8M
2023-03-01 17.64 17.68 17.40 17.55 0.7M
2023-02-28 17.36 17.52 17.20 17.52 0.9M
2023-02-27 17.88 18.00 17.17 17.30 1.7M
2023-02-24 18.06 18.30 17.69 17.80 2.0M
2023-02-23 19.22 19.22 18.01 18.15 3.9M
2023-02-22 18.20 19.37 18.01 19.31 4.5M
2023-02-21 18.24 19.06 18.06 18.26 2.6M
2023-02-20 18.20 18.71 17.72 18.23 1.7M
2023-02-17 17.79 18.46 17.40 18.22 2.8M
2023-02-16 18.39 18.63 17.65 17.79 2.6M
2023-02-15 18.48 19.05 18.20 18.20 1.4M
2023-02-14 18.15 18.61 17.83 18.48 1.3M
2023-02-13 18.00 18.12 17.84 18.05 0.5M
2023-02-10 18.52 18.52 17.76 17.94 0.9M
2023-02-09 17.91 18.55 17.90 18.25 0.9M
2023-02-08 17.92 18.37 17.82 18.13 0.8M
2023-02-07 17.88 18.37 17.81 17.96 1.0M
2023-02-06 18.38 18.38 17.75 17.88 0.8M
2023-02-03 18.30 18.53 17.88 18.45 1.0M
2023-02-02 18.40 18.63 18.14 18.41 1.5M
2023-02-01 18.60 18.85 17.97 18.42 1.8M
2023-01-31 18.85 18.85 18.42 18.78 0.9M
2023-01-30 18.98 18.98 18.49 18.74 1.1M
2023-01-20 18.77 18.86 18.38 18.70 0.9M
2023-01-19 18.29 18.82 18.08 18.49 1.4M
2023-01-18 17.70 18.54 17.68 18.25 1.3M
2023-01-17 17.37 18.44 17.08 17.75 1.4M
2023-01-16 16.90 17.47 16.90 17.22 0.7M
2023-01-13 17.07 17.08 16.88 17.08 0.7M
2023-01-12 16.75 17.25 16.58 17.05 0.8M
2023-01-11 16.97 16.98 16.56 16.62 0.6M
2023-01-10 17.06 17.42 16.89 17.01 0.9M
2023-01-09 16.51 17.08 16.51 17.06 1.1M
2023-01-06 16.54 17.41 16.54 16.66 1.4M
2023-01-05 16.36 16.82 16.15 16.74 1.2M
2023-01-04 16.09 16.63 16.09 16.50 0.9M
2023-01-03 15.65 16.39 15.45 16.38 1.1M