瀚叶股份

600226
🏛️ 中国 →
4.37
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 4.30 4.30 4.23 4.26 11,581.3K
09:35 4.26 4.27 4.24 4.25 3,757.7K
09:40 4.24 4.26 4.23 4.24 5,841.8K
09:45 4.25 4.27 4.24 4.25 2,680.7K
09:50 4.26 4.32 4.25 4.32 3,634.8K
09:55 4.31 4.37 4.30 4.33 10,364.3K
10:00 4.32 4.38 4.32 4.36 6,219.9K
10:05 4.35 4.36 4.32 4.32 3,696.0K
10:10 4.33 4.36 4.32 4.35 2,093.2K
10:15 4.35 4.49 4.35 4.47 18,105.9K
10:20 4.48 4.58 4.48 4.51 17,321.3K
10:25 4.51 4.52 4.47 4.48 6,886.7K
10:30 4.48 4.51 4.48 4.49 5,139.9K
10:35 4.50 4.51 4.49 4.49 3,766.1K
10:40 4.49 4.51 4.48 4.48 2,960.2K
10:45 4.48 4.51 4.48 4.50 1,920.6K
10:50 4.51 4.55 4.50 4.54 3,167.4K
10:55 4.54 4.58 4.52 4.54 6,228.2K
11:00 4.55 4.56 4.52 4.55 2,018.4K
11:05 4.55 4.55 4.51 4.51 2,127.2K
11:10 4.51 4.51 4.48 4.50 2,073.5K
11:15 4.50 4.50 4.48 4.48 1,516.7K
11:20 4.49 4.49 4.48 4.49 1,563.6K
11:25 4.48 4.50 4.48 4.48 1,298.7K
13:00 4.49 4.54 4.49 4.52 4,828.4K
13:05 4.52 4.54 4.51 4.53 1,591.4K
13:10 4.53 4.55 4.51 4.53 2,284.9K
13:15 4.54 4.58 4.53 4.56 5,670.2K
13:20 4.56 4.61 4.56 4.58 7,561.1K
13:25 4.57 4.60 4.56 4.56 3,100.2K
13:30 4.56 4.57 4.53 4.54 2,603.7K
13:35 4.54 4.54 4.52 4.53 1,512.8K
13:40 4.54 4.55 4.53 4.54 912.9K
13:45 4.55 4.56 4.53 4.53 2,132.3K
13:50 4.54 4.58 4.53 4.56 1,789.7K
13:55 4.57 4.58 4.56 4.57 1,361.3K
14:00 4.56 4.57 4.54 4.55 1,097.8K
14:05 4.55 4.55 4.54 4.54 391.8K
14:10 4.54 4.55 4.53 4.54 947.1K
14:15 4.53 4.55 4.53 4.54 786.5K
14:20 4.54 4.56 4.54 4.56 1,353.3K
14:25 4.54 4.55 4.52 4.53 1,612.6K
14:30 4.53 4.56 4.53 4.54 779.8K
14:35 4.54 4.56 4.54 4.54 2,235.4K
14:40 4.55 4.55 4.50 4.50 5,443.8K
14:45 4.50 4.53 4.49 4.52 5,908.8K
14:50 4.51 4.52 4.49 4.50 5,561.6K
14:55 4.50 4.50 4.48 4.50 2,171.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 4.35 4.45 4.25 4.37 115.2M
2025-09-26 4.45 4.53 4.33 4.36 135.7M
2025-09-25 4.33 4.61 4.23 4.50 191.3M
2025-09-24 4.28 4.40 4.22 4.30 117.1M
2025-09-23 4.22 4.33 4.07 4.31 168.9M
2025-09-22 4.15 4.23 4.00 4.20 130.7M
2025-09-19 4.12 4.24 4.08 4.16 138.7M
2025-09-18 4.09 4.20 4.06 4.14 160.8M
2025-09-17 4.07 4.16 4.02 4.10 170.6M
2025-09-16 3.83 4.20 3.83 4.07 282.7M
2025-09-15 3.73 3.85 3.71 3.82 124.8M
2025-09-12 3.65 3.76 3.60 3.73 141.3M
2025-09-11 3.61 3.69 3.56 3.65 106.0M
2025-09-10 3.49 3.69 3.46 3.61 92.7M
2025-09-09 3.59 3.65 3.49 3.50 71.7M
2025-09-08 3.55 3.63 3.50 3.59 118.2M
2025-09-05 3.49 3.55 3.48 3.54 99.6M
2025-09-04 3.63 3.64 3.42 3.49 104.8M
2025-09-03 3.69 3.76 3.56 3.60 135.7M
2025-09-02 3.83 3.95 3.68 3.71 220.1M
2025-09-01 3.99 3.99 3.74 3.83 242.6M
2025-08-29 3.34 3.69 3.30 3.69 180.9M
2025-08-28 3.26 3.38 3.23 3.35 108.1M
2025-08-27 3.42 3.47 3.28 3.28 118.2M
2025-08-26 3.33 3.48 3.30 3.43 156.1M
2025-08-25 3.28 3.36 3.22 3.35 132.1M
2025-08-22 3.22 3.25 3.18 3.25 101.3M
2025-08-21 3.17 3.28 3.16 3.20 127.6M
2025-08-20 3.12 3.24 3.12 3.19 124.1M
2025-08-19 3.27 3.40 3.13 3.17 271.1M
2025-08-18 2.95 3.20 2.93 3.20 211.2M
2025-08-15 2.76 3.01 2.76 2.91 103.8M
2025-08-14 2.83 2.84 2.76 2.76 44.4M
2025-08-13 2.87 2.88 2.82 2.83 52.5M
2025-08-12 2.87 2.89 2.84 2.86 38.2M
2025-08-11 2.86 2.88 2.84 2.88 37.4M
2025-08-08 2.90 2.90 2.84 2.85 34.9M
2025-08-07 2.88 2.92 2.87 2.90 43.0M
2025-08-06 2.89 2.90 2.85 2.88 35.3M
2025-08-05 2.80 2.92 2.80 2.89 82.1M
2025-08-04 2.77 2.82 2.76 2.82 54.3M
2025-08-01 2.76 2.80 2.75 2.79 47.2M
2025-07-31 2.75 2.79 2.73 2.77 59.7M
2025-07-30 2.77 2.80 2.72 2.76 62.6M
2025-07-29 2.75 2.78 2.69 2.76 71.2M
2025-07-28 2.78 2.78 2.73 2.75 38.3M
2025-07-25 2.80 2.81 2.76 2.77 44.1M
2025-07-24 2.79 2.81 2.75 2.80 61.5M
2025-07-23 2.86 2.87 2.78 2.80 106.1M
2025-07-22 2.85 2.86 2.81 2.86 69.5M
2025-07-21 2.83 2.87 2.83 2.86 55.6M
2025-07-18 2.92 2.93 2.83 2.86 60.1M
2025-07-17 2.95 2.95 2.90 2.92 33.4M
2025-07-16 2.99 3.00 2.92 2.94 37.7M
2025-07-15 2.98 3.02 2.94 3.00 57.4M
2025-07-14 3.02 3.12 2.97 3.00 109.5M
2025-07-11 2.85 3.02 2.84 3.00 131.4M
2025-07-10 2.85 2.88 2.84 2.85 33.4M
2025-07-09 2.87 2.88 2.84 2.86 27.6M
2025-07-08 2.76 2.92 2.74 2.87 81.5M
2025-07-07 2.76 2.77 2.74 2.76 14.5M
2025-07-04 2.77 2.81 2.75 2.76 20.3M
2025-07-03 2.78 2.80 2.77 2.78 20.7M
2025-07-02 2.77 2.78 2.75 2.77 17.8M
2025-07-01 2.78 2.81 2.76 2.78 20.8M
2025-06-30 2.72 2.84 2.71 2.79 53.2M
2025-06-27 2.69 2.74 2.68 2.71 19.4M
2025-06-26 2.72 2.73 2.67 2.70 21.7M
2025-06-25 2.75 2.78 2.71 2.73 33.3M
2025-06-24 2.63 2.71 2.63 2.70 34.0M
2025-06-23 2.63 2.65 2.61 2.63 21.1M
2025-06-20 2.67 2.68 2.62 2.62 15.7M
2025-06-19 2.68 2.68 2.65 2.66 23.1M
2025-06-18 2.71 2.73 2.67 2.68 23.9M
2025-06-17 2.68 2.73 2.67 2.69 25.8M
2025-06-16 2.69 2.72 2.67 2.69 26.5M
2025-06-13 2.70 2.72 2.67 2.68 15.9M
2025-06-12 2.71 2.74 2.70 2.72 21.0M
2025-06-11 2.72 2.75 2.71 2.74 20.6M
2025-06-10 2.77 2.79 2.68 2.72 39.6M
2025-06-09 2.78 2.80 2.76 2.78 34.8M
2025-06-06 2.77 2.79 2.76 2.78 15.1M
2025-06-05 2.79 2.80 2.76 2.77 26.6M
2025-06-04 2.79 2.82 2.76 2.79 28.3M
2025-06-03 2.77 2.79 2.74 2.78 17.0M
2025-05-30 2.84 2.85 2.77 2.78 19.3M
2025-05-29 2.82 2.86 2.79 2.84 34.0M
2025-05-28 2.82 2.86 2.81 2.81 24.0M
2025-05-27 2.81 2.84 2.78 2.83 19.1M
2025-05-26 2.86 2.87 2.80 2.81 34.2M
2025-05-23 2.93 2.97 2.83 2.86 62.2M
2025-05-22 2.86 2.96 2.84 2.93 76.9M
2025-05-21 2.87 2.87 2.84 2.86 26.8M
2025-05-20 2.85 2.87 2.84 2.86 20.6M
2025-05-19 2.86 2.88 2.84 2.86 24.0M
2025-05-16 2.84 2.89 2.84 2.86 34.3M
2025-05-15 2.90 2.91 2.84 2.85 26.9M
2025-05-14 2.86 2.91 2.84 2.89 44.1M
2025-05-13 2.89 2.90 2.86 2.86 22.5M
2025-05-12 2.92 2.95 2.87 2.89 40.2M
2025-05-09 2.90 2.93 2.86 2.92 38.4M
2025-05-08 2.90 2.93 2.88 2.90 22.9M
2025-05-07 2.95 2.96 2.89 2.91 34.0M
2025-05-06 2.89 2.96 2.87 2.94 52.5M
2025-04-30 2.88 2.90 2.83 2.89 40.1M
2025-04-29 2.87 2.93 2.85 2.90 35.9M
2025-04-28 2.87 2.90 2.83 2.88 38.9M
2025-04-25 2.99 3.03 2.84 2.84 66.3M
2025-04-24 2.90 2.95 2.88 2.93 50.9M
2025-04-23 2.92 2.92 2.87 2.91 42.9M
2025-04-22 2.90 2.91 2.81 2.88 54.0M
2025-04-21 2.90 2.93 2.84 2.92 44.7M
2025-04-18 2.80 2.89 2.78 2.88 60.2M
2025-04-17 2.79 2.82 2.77 2.79 18.1M
2025-04-16 2.81 2.81 2.74 2.79 19.7M
2025-04-15 2.85 2.85 2.77 2.81 23.0M
2025-04-14 2.76 2.82 2.74 2.77 25.4M
2025-04-11 2.57 2.80 2.56 2.74 47.4M
2025-04-10 2.59 2.63 2.57 2.58 25.1M
2025-04-09 2.49 2.58 2.39 2.56 30.8M
2025-04-08 2.60 2.60 2.44 2.51 37.0M
2025-04-07 2.80 2.80 2.57 2.57 56.8M
2025-04-03 2.82 2.90 2.81 2.86 36.5M
2025-04-02 2.86 2.86 2.80 2.81 20.8M
2025-04-01 2.79 2.89 2.78 2.84 30.9M
2025-03-31 2.75 2.81 2.71 2.79 29.8M
2025-03-28 2.80 2.83 2.75 2.76 24.3M
2025-03-27 2.76 2.82 2.74 2.79 24.9M
2025-03-26 2.74 2.79 2.73 2.77 20.4M
2025-03-25 2.76 2.76 2.72 2.74 14.6M
2025-03-24 2.81 2.81 2.70 2.75 39.3M
2025-03-21 2.85 2.86 2.79 2.80 22.2M
2025-03-20 2.85 2.86 2.82 2.84 14.3M
2025-03-19 2.84 2.90 2.84 2.84 15.4M
2025-03-18 2.85 2.87 2.81 2.85 22.1M
2025-03-17 2.83 2.89 2.82 2.84 25.3M
2025-03-14 2.81 2.84 2.80 2.82 20.6M
2025-03-13 2.83 2.84 2.76 2.82 26.1M
2025-03-12 2.80 2.87 2.78 2.84 37.2M
2025-03-11 2.76 2.83 2.74 2.80 13.7M
2025-03-10 2.80 2.81 2.76 2.78 15.6M
2025-03-07 2.82 2.84 2.79 2.80 16.8M
2025-03-06 2.84 2.85 2.81 2.82 18.9M
2025-03-05 2.81 2.85 2.80 2.84 21.8M
2025-03-04 2.80 2.83 2.78 2.83 12.5M
2025-03-03 2.79 2.85 2.79 2.81 20.4M
2025-02-28 2.94 2.95 2.80 2.81 38.1M
2025-02-27 2.86 2.99 2.84 2.96 71.0M
2025-02-26 2.86 2.89 2.84 2.88 28.4M
2025-02-25 2.86 2.89 2.82 2.85 26.1M
2025-02-24 2.87 2.93 2.84 2.88 36.1M
2025-02-21 2.87 2.89 2.83 2.86 38.3M
2025-02-20 2.96 2.97 2.86 2.88 53.6M
2025-02-19 2.84 2.99 2.81 2.96 99.5M
2025-02-18 2.79 2.88 2.76 2.85 80.1M
2025-02-17 2.72 2.80 2.67 2.77 54.7M
2025-02-14 2.74 2.76 2.69 2.71 24.4M
2025-02-13 2.76 2.77 2.72 2.73 22.8M
2025-02-12 2.76 2.77 2.73 2.76 25.1M
2025-02-11 2.84 2.86 2.75 2.77 35.7M
2025-02-10 2.79 2.87 2.77 2.84 63.1M
2025-02-07 2.82 2.84 2.77 2.79 39.2M
2025-02-06 2.79 2.83 2.76 2.82 45.9M
2025-02-05 2.83 2.83 2.71 2.81 40.5M
2025-01-27 2.79 2.87 2.78 2.81 35.2M
2025-01-24 2.80 2.82 2.76 2.78 43.2M
2025-01-23 2.85 2.87 2.78 2.82 63.3M
2025-01-22 2.75 2.82 2.73 2.82 66.1M
2025-01-21 2.65 2.78 2.61 2.77 76.9M
2025-01-20 2.68 2.69 2.62 2.65 27.1M
2025-01-17 2.65 2.68 2.62 2.63 25.0M
2025-01-16 2.65 2.69 2.62 2.66 34.9M
2025-01-15 2.69 2.69 2.62 2.64 29.0M
2025-01-14 2.60 2.68 2.60 2.68 49.1M
2025-01-13 2.55 2.61 2.52 2.59 25.5M
2025-01-10 2.63 2.66 2.54 2.55 28.9M
2025-01-09 2.58 2.68 2.57 2.63 39.0M
2025-01-08 2.53 2.62 2.49 2.60 37.1M
2025-01-07 2.48 2.53 2.43 2.53 21.3M
2025-01-06 2.45 2.50 2.40 2.47 24.3M
2025-01-03 2.58 2.60 2.44 2.47 40.7M
2025-01-02 2.55 2.61 2.53 2.57 40.7M