华正新材

603186
🏛️ 中国 →
40.12
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
2021-12-31 41.85 42.08 41.30 41.79 2.5M
2021-12-30 41.81 42.10 41.39 41.77 2.4M
2021-12-29 41.65 42.24 41.13 41.84 2.7M
2021-12-28 41.10 42.17 40.93 41.84 3.8M
2021-12-27 40.45 41.44 39.72 41.03 3.0M
2021-12-24 40.51 41.64 40.25 40.62 3.4M
2021-12-23 40.48 41.45 40.23 40.51 2.8M
2021-12-22 39.88 41.11 39.70 40.42 2.7M
2021-12-21 39.81 40.07 39.52 39.97 2.2M
2021-12-20 40.71 41.07 39.41 39.51 2.8M
2021-12-17 41.70 42.14 40.65 40.71 3.0M
2021-12-16 43.00 43.00 41.70 41.95 2.5M
2021-12-15 42.39 43.00 42.07 42.39 3.3M
2021-12-14 42.55 42.81 41.43 42.61 5.0M
2021-12-13 43.10 43.37 41.60 42.11 8.2M
2021-12-10 38.51 42.68 38.50 42.68 10.7M
2021-12-09 38.69 38.90 38.33 38.80 2.5M
2021-12-08 38.28 38.75 38.00 38.57 3.0M
2021-12-07 40.85 40.85 37.90 38.05 6.6M
2021-12-06 41.55 41.89 40.40 40.40 3.7M
2021-12-03 41.30 42.62 41.30 41.69 3.4M
2021-12-02 42.61 43.05 41.20 41.30 4.0M
2021-12-01 42.70 43.38 42.49 42.62 5.6M
2021-11-30 40.67 44.66 40.67 42.92 12.2M
2021-11-29 40.18 40.76 40.14 40.60 2.1M
2021-11-26 40.81 41.38 40.20 40.80 2.6M
2021-11-25 41.79 41.79 40.66 40.81 3.0M
2021-11-24 41.38 42.00 40.91 41.55 3.3M
2021-11-23 41.44 42.38 41.25 41.50 3.7M
2021-11-22 40.80 42.42 40.72 41.80 4.8M
2021-11-19 39.42 41.26 39.29 40.98 4.9M
2021-11-18 39.86 40.40 39.31 39.36 2.7M
2021-11-17 39.28 39.90 39.08 39.89 2.6M
2021-11-16 40.42 40.74 39.56 39.58 3.1M
2021-11-15 40.70 41.14 39.92 40.10 4.2M
2021-11-12 39.10 40.38 38.92 40.10 4.7M
2021-11-11 38.79 39.54 38.70 39.11 3.7M
2021-11-10 38.99 39.30 38.36 38.93 3.7M
2021-11-09 37.48 39.27 37.15 39.11 5.3M
2021-11-08 37.89 38.34 37.00 37.25 2.7M
2021-11-05 38.50 39.30 38.22 38.39 2.8M
2021-11-04 38.12 38.62 38.01 38.30 2.4M
2021-11-03 38.06 38.65 37.68 38.06 2.3M
2021-11-02 38.40 39.36 37.70 37.90 4.2M
2021-11-01 37.15 38.65 36.70 38.40 3.8M
2021-10-29 36.28 37.15 36.12 37.15 2.3M
2021-10-28 36.45 36.79 35.81 36.01 2.4M
2021-10-27 37.69 37.69 36.25 36.45 2.7M
2021-10-26 37.97 38.39 37.17 37.33 2.9M
2021-10-25 37.80 38.18 37.41 37.84 3.2M
2021-10-22 36.82 38.69 36.31 37.66 8.4M
2021-10-21 40.36 40.36 38.56 39.56 3.3M
2021-10-20 40.15 40.58 39.85 40.40 2.8M
2021-10-19 39.10 41.38 39.10 40.69 5.1M
2021-10-18 39.63 40.00 38.12 39.20 3.8M
2021-10-15 39.10 40.17 38.92 39.51 3.4M
2021-10-14 36.50 40.31 36.50 39.37 5.7M
2021-10-13 35.31 36.98 35.20 36.73 2.1M
2021-10-12 36.42 36.63 35.13 35.40 2.3M
2021-10-11 37.17 37.17 36.48 36.64 1.5M
2021-10-08 36.76 37.68 36.58 37.15 1.6M
2021-09-30 36.19 36.40 35.71 36.29 1.7M
2021-09-29 37.35 37.49 35.38 35.91 3.2M
2021-09-28 38.86 38.86 37.37 37.48 2.3M
2021-09-27 38.92 40.50 37.88 38.03 4.5M
2021-09-24 37.75 39.23 37.51 38.94 3.4M
2021-09-23 37.57 38.10 37.28 37.84 2.0M
2021-09-22 36.46 37.79 36.44 37.69 1.7M
2021-09-17 37.60 38.30 36.41 37.27 3.2M
2021-09-16 39.19 39.66 37.90 37.90 3.2M
2021-09-15 39.50 39.89 38.53 39.31 3.4M
2021-09-14 39.06 40.50 38.68 39.99 6.0M
2021-09-13 38.25 39.44 37.92 39.06 3.6M
2021-09-10 38.71 38.71 37.88 38.28 3.0M
2021-09-09 38.70 39.39 38.01 38.79 4.0M
2021-09-08 39.38 40.59 38.95 39.18 6.9M
2021-09-07 38.64 38.66 37.81 38.66 4.0M
2021-09-06 38.80 39.34 37.59 38.65 6.0M
2021-09-03 35.81 38.80 35.74 38.80 6.7M
2021-09-02 35.20 35.88 34.55 35.27 1.9M
2021-09-01 35.97 35.98 34.40 35.18 4.1M
2021-08-31 37.55 37.59 35.85 36.27 3.6M
2021-08-30 37.26 38.10 37.21 37.59 3.2M
2021-08-27 37.00 37.63 36.26 37.47 3.4M
2021-08-26 37.84 37.98 36.82 36.88 3.5M
2021-08-25 37.20 37.98 37.08 37.81 4.2M
2021-08-24 37.02 37.08 36.52 36.91 2.9M
2021-08-23 36.18 37.70 36.15 37.05 4.9M
2021-08-20 37.07 37.38 35.95 36.15 4.9M
2021-08-19 37.81 38.26 36.90 37.41 4.7M
2021-08-18 38.51 38.98 37.40 37.92 5.5M
2021-08-17 40.84 41.30 38.50 38.50 7.3M
2021-08-16 41.05 41.80 39.08 41.36 11.7M
2021-08-13 43.99 44.09 43.27 43.27 2.8M
2021-08-12 47.10 48.48 46.13 48.08 6.5M
2021-08-11 46.30 47.80 45.36 47.50 6.2M
2021-08-10 46.68 46.87 45.50 46.58 5.4M
2021-08-09 45.73 48.08 45.26 46.92 5.5M
2021-08-06 44.11 45.94 43.53 45.72 5.4M
2021-08-05 45.75 46.88 44.50 44.99 6.9M
2021-08-04 43.57 44.44 42.69 44.44 5.8M
2021-08-03 43.55 45.55 43.21 43.57 8.0M
2021-08-02 43.50 45.31 42.60 43.55 5.9M
2021-07-30 43.69 44.68 42.96 43.99 5.9M
2021-07-29 41.48 44.28 41.44 43.90 6.6M
2021-07-28 41.12 42.10 38.50 40.73 7.1M
2021-07-27 43.72 45.50 41.87 42.00 11.1M
2021-07-26 40.14 43.95 40.14 42.45 10.9M
2021-07-23 39.61 40.60 39.25 39.95 4.1M
2021-07-22 40.14 41.56 39.75 40.04 4.8M
2021-07-21 39.38 40.32 38.80 39.72 4.6M
2021-07-20 38.52 39.60 38.50 39.37 3.6M
2021-07-19 40.87 40.87 38.80 39.15 5.7M
2021-07-16 41.06 41.68 40.20 40.70 5.0M
2021-07-15 41.66 42.43 40.20 41.06 6.7M
2021-07-14 42.80 44.20 41.60 42.02 8.4M
2021-07-13 42.44 44.79 42.20 43.09 9.9M
2021-07-12 41.04 44.30 40.12 42.76 14.2M
2021-07-09 39.50 41.16 39.26 41.16 8.3M
2021-07-08 36.60 37.58 36.21 37.42 4.8M
2021-07-07 36.77 36.93 35.99 36.61 4.1M
2021-07-06 37.98 38.00 36.63 37.13 4.8M
2021-07-05 36.07 37.98 35.84 37.98 5.4M
2021-07-02 35.93 36.60 35.61 35.95 2.0M
2021-07-01 36.30 37.68 35.68 35.80 3.8M
2021-06-30 35.69 36.84 35.06 36.46 4.0M
2021-06-29 36.50 36.54 35.16 35.37 3.0M
2021-06-28 36.55 36.86 35.90 36.16 2.7M
2021-06-25 36.86 36.92 35.35 36.57 4.2M
2021-06-24 36.30 37.48 35.95 36.64 3.8M
2021-06-23 35.39 36.88 34.79 36.21 4.4M
2021-06-22 34.70 35.46 34.43 35.18 2.8M
2021-06-21 34.44 35.10 34.02 34.78 2.6M
2021-06-18 33.30 34.65 33.01 34.45 3.2M
2021-06-17 33.13 33.68 32.69 33.37 2.7M
2021-06-16 33.30 33.41 32.27 32.80 2.4M
2021-06-15 33.50 33.97 31.93 33.27 3.5M
2021-06-11 33.90 34.15 33.12 33.39 2.9M
2021-06-10 33.54 33.90 33.40 33.78 2.6M
2021-06-09 34.60 34.90 33.36 33.52 2.9M
2021-06-08 35.11 35.42 34.14 34.58 2.7M
2021-06-07 34.45 35.14 34.45 35.07 2.4M
2021-06-04 34.00 34.60 33.62 34.31 1.6M
2021-06-03 34.45 35.35 33.86 34.12 2.1M
2021-06-02 35.66 35.66 34.44 34.44 2.2M
2021-06-01 35.50 35.99 35.12 35.66 2.1M
2021-05-31 34.70 35.62 34.63 35.48 2.4M
2021-05-28 35.10 35.29 34.40 34.61 1.7M
2021-05-27 34.05 35.72 33.88 35.17 2.8M
2021-05-26 34.08 34.47 33.82 34.05 1.7M
2021-05-25 33.53 34.16 33.50 33.99 1.9M
2021-05-24 33.52 33.70 33.11 33.53 1.3M
2021-05-21 34.10 34.29 33.51 33.77 1.6M
2021-05-20 34.04 34.43 33.73 34.36 1.6M
2021-05-19 34.43 34.48 33.86 34.33 1.2M
2021-05-18 33.84 34.73 33.62 34.53 2.0M
2021-05-17 34.75 34.90 33.58 33.83 2.6M
2021-05-14 34.49 34.77 33.40 34.53 2.7M
2021-05-13 35.98 36.28 34.34 34.48 3.0M
2021-05-12 35.93 36.76 35.72 36.12 2.1M
2021-05-11 37.10 37.92 35.35 35.80 2.7M
2021-05-10 38.26 38.27 36.93 37.18 2.3M
2021-05-07 38.60 38.88 37.80 38.00 1.9M
2021-05-06 38.98 38.98 37.47 38.72 2.5M
2021-04-30 38.50 39.29 38.20 39.00 2.0M
2021-04-29 39.07 39.58 38.20 38.36 2.6M
2021-04-28 38.38 39.38 38.08 39.07 1.6M
2021-04-27 39.01 39.40 38.05 38.70 1.4M
2021-04-26 39.70 40.60 38.50 39.01 2.8M
2021-04-23 39.66 39.78 38.31 39.37 2.5M
2021-04-22 39.70 40.86 39.61 40.19 2.3M
2021-04-21 39.78 40.40 38.35 39.49 4.0M
2021-04-20 41.25 42.29 38.51 38.67 6.1M
2021-04-19 41.42 41.64 39.63 40.26 2.6M
2021-04-16 38.87 40.99 38.60 40.56 3.1M
2021-04-15 38.50 39.10 37.22 38.34 1.9M
2021-04-14 36.19 39.66 35.89 38.34 3.1M
2021-04-13 38.94 39.98 36.41 36.42 3.9M
2021-04-12 43.60 43.60 40.46 40.46 4.6M
2021-04-09 43.61 45.25 43.61 44.95 2.8M
2021-04-08 40.90 44.20 40.81 43.80 4.3M
2021-04-07 42.16 42.20 41.09 41.41 1.3M
2021-04-06 40.79 42.42 40.71 42.22 1.9M
2021-04-02 39.01 40.86 39.01 40.36 2.4M
2021-04-01 40.07 40.79 39.11 39.28 1.8M
2021-03-31 41.01 41.77 40.27 40.29 1.1M
2021-03-30 39.93 41.88 39.36 41.47 2.8M
2021-03-29 40.99 42.70 40.22 40.86 2.7M
2021-03-26 40.30 40.84 39.71 40.75 2.1M
2021-03-25 39.29 40.50 38.87 40.28 2.6M
2021-03-24 38.97 39.71 38.48 39.50 2.7M
2021-03-23 39.79 39.98 38.49 39.55 3.0M
2021-03-22 37.68 40.16 37.68 38.97 3.1M
2021-03-19 39.40 39.50 37.22 37.22 3.1M
2021-03-18 38.79 39.99 38.51 39.71 2.9M
2021-03-17 38.61 39.66 38.17 39.17 3.3M
2021-03-16 38.34 39.50 37.62 38.16 2.9M
2021-03-15 38.00 38.76 36.81 38.34 3.6M
2021-03-12 37.87 38.70 36.20 38.26 4.2M
2021-03-11 37.05 38.52 36.14 37.91 3.3M
2021-03-10 37.51 39.07 36.60 36.60 4.3M
2021-03-09 38.55 39.00 36.22 36.96 5.3M
2021-03-08 39.27 41.00 38.80 38.88 5.4M
2021-03-05 39.10 41.52 38.62 39.78 7.6M
2021-03-04 38.88 39.69 38.00 38.52 7.3M
2021-03-03 36.40 39.12 35.85 39.12 7.6M
2021-03-02 36.35 37.20 35.23 35.56 7.5M
2021-03-01 34.56 36.33 33.98 36.33 9.5M
2021-02-26 31.40 33.99 31.40 33.03 5.5M
2021-02-25 31.65 31.98 31.10 31.65 1.8M
2021-02-24 30.76 31.90 30.55 31.56 2.5M
2021-02-23 30.66 31.46 30.19 30.77 1.7M
2021-02-22 30.34 31.36 30.22 30.66 2.1M
2021-02-19 29.60 30.46 29.28 30.40 1.5M
2021-02-18 29.34 29.68 29.04 29.61 1.2M
2021-02-10 29.01 29.27 28.76 28.82 1.2M
2021-02-09 29.05 29.24 28.78 29.01 1.1M
2021-02-08 28.91 29.54 28.91 29.05 0.9M
2021-02-05 29.95 30.19 29.43 29.54 1.4M
2021-02-04 30.78 31.00 29.20 29.90 2.2M
2021-02-03 30.67 31.35 29.58 31.00 1.9M
2021-02-02 30.55 30.80 29.90 30.25 1.2M
2021-02-01 29.63 30.56 29.10 30.52 1.6M
2021-01-29 30.41 30.76 29.50 29.64 1.4M
2021-01-28 30.66 31.98 30.20 30.30 2.0M
2021-01-27 30.08 30.93 29.72 30.62 1.5M
2021-01-26 30.46 30.93 30.01 30.06 1.4M
2021-01-25 31.58 31.70 30.37 30.46 2.4M
2021-01-22 32.50 32.50 31.56 31.96 2.4M
2021-01-21 33.09 33.74 32.65 32.69 2.4M
2021-01-20 33.58 34.45 32.73 33.09 3.9M
2021-01-19 31.77 35.00 31.77 33.68 7.2M
2021-01-18 30.61 32.49 30.61 31.82 3.1M
2021-01-15 31.23 31.75 30.45 31.12 3.0M
2021-01-14 29.80 31.21 29.51 31.21 4.2M
2021-01-13 29.53 29.72 28.50 29.30 2.7M
2021-01-12 29.53 29.99 29.22 29.53 1.7M
2021-01-11 30.20 30.73 29.52 29.61 2.6M
2021-01-08 29.88 30.64 29.18 30.46 3.7M
2021-01-07 31.32 31.32 29.73 30.04 3.9M
2021-01-06 32.94 33.04 31.25 31.33 3.3M
2021-01-05 32.46 33.12 32.37 32.77 2.8M
2021-01-04 32.60 33.10 32.10 32.74 2.3M