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
2022-12-30 22.09 22.80 21.80 22.62 3.4M
2022-12-29 22.35 22.53 22.03 22.10 2.0M
2022-12-28 22.92 22.98 22.18 22.36 2.7M
2022-12-27 22.80 23.18 22.52 23.14 3.9M
2022-12-26 21.84 22.95 21.78 22.88 4.6M
2022-12-23 22.56 22.63 21.70 21.84 4.6M
2022-12-22 24.02 24.07 22.73 22.87 5.6M
2022-12-21 23.89 24.77 23.53 24.06 5.5M
2022-12-20 23.50 24.48 23.50 24.10 5.8M
2022-12-19 24.80 25.00 23.56 23.94 8.4M
2022-12-16 24.24 25.85 24.06 25.59 15.8M
2022-12-15 21.80 24.04 21.38 24.04 7.1M
2022-12-14 21.54 22.78 21.54 21.85 2.6M
2022-12-13 22.00 22.19 21.31 21.34 1.9M
2022-12-12 21.47 22.20 21.19 22.14 1.9M
2022-12-09 21.58 21.62 21.34 21.47 0.8M
2022-12-08 21.95 21.95 21.43 21.50 1.2M
2022-12-07 21.99 22.27 21.71 21.96 1.4M
2022-12-06 21.78 22.10 21.69 21.91 1.7M
2022-12-05 21.95 22.02 21.62 21.77 1.2M
2022-12-02 21.65 21.81 21.42 21.81 1.0M
2022-12-01 21.51 21.88 21.47 21.59 1.3M
2022-11-30 21.70 21.70 21.30 21.39 0.9M
2022-11-29 20.83 21.55 20.83 21.55 1.5M
2022-11-28 21.00 21.15 20.68 20.81 1.0M
2022-11-25 21.57 21.90 21.26 21.27 1.2M
2022-11-24 21.79 21.83 21.52 21.69 1.0M
2022-11-23 22.06 22.20 21.22 21.63 2.0M
2022-11-22 22.22 22.60 21.91 22.06 2.3M
2022-11-21 22.17 22.26 21.80 22.18 1.6M
2022-11-18 22.73 22.83 22.24 22.28 2.5M
2022-11-17 21.95 22.96 21.81 22.70 4.1M
2022-11-16 22.23 22.23 21.83 21.93 2.3M
2022-11-15 21.50 22.29 21.31 22.29 4.1M
2022-11-14 20.73 21.80 20.52 21.61 3.5M
2022-11-11 21.00 21.34 20.72 20.72 1.6M
2022-11-10 21.08 21.33 20.58 20.61 1.5M
2022-11-09 21.12 21.38 20.93 21.13 1.2M
2022-11-08 21.40 21.56 20.93 21.13 1.2M
2022-11-07 21.47 21.77 21.32 21.40 1.6M
2022-11-04 21.48 21.79 21.18 21.61 2.0M
2022-11-03 20.71 21.39 20.60 21.35 1.8M
2022-11-02 20.93 20.93 20.52 20.74 1.2M
2022-11-01 20.33 20.60 19.99 20.52 1.3M
2022-10-31 19.61 20.36 19.59 20.17 2.2M
2022-10-28 20.61 20.86 19.53 19.59 2.0M
2022-10-27 20.89 21.15 20.58 20.70 2.2M
2022-10-26 20.33 21.04 19.52 20.74 3.5M
2022-10-25 21.28 21.35 20.50 21.04 1.5M
2022-10-24 21.20 21.70 20.85 21.10 1.8M
2022-10-21 21.56 21.56 21.03 21.22 1.4M
2022-10-20 21.04 21.85 20.65 21.53 2.5M
2022-10-19 21.10 21.35 20.96 21.04 1.2M
2022-10-18 21.28 21.32 20.86 21.12 1.3M
2022-10-17 20.66 21.18 20.48 21.16 1.7M
2022-10-14 20.58 20.76 20.31 20.66 1.4M
2022-10-13 20.19 20.61 20.00 20.37 1.6M
2022-10-12 18.90 20.20 18.90 20.19 2.0M
2022-10-11 18.66 19.30 18.66 19.08 1.0M
2022-10-10 19.68 19.83 18.80 18.88 1.4M
2022-09-30 20.16 20.35 19.67 19.69 1.3M
2022-09-29 20.52 20.67 20.00 20.13 1.1M
2022-09-28 21.18 21.29 20.22 20.23 1.7M
2022-09-27 20.89 21.30 20.89 21.26 1.1M
2022-09-26 20.90 21.28 20.80 20.87 1.2M
2022-09-23 21.80 21.85 20.96 21.12 1.5M
2022-09-22 21.50 21.97 21.41 21.74 1.4M
2022-09-21 21.48 21.79 21.12 21.60 1.2M
2022-09-20 21.37 21.68 21.18 21.55 1.4M
2022-09-19 21.50 21.60 20.90 21.15 1.6M
2022-09-16 22.37 22.38 21.48 21.48 2.0M
2022-09-15 23.57 23.62 22.00 22.22 2.8M
2022-09-14 23.20 23.65 23.04 23.49 1.7M
2022-09-13 24.12 24.45 23.79 23.80 1.2M
2022-09-09 24.39 24.45 23.63 24.00 1.6M
2022-09-08 24.72 24.78 24.30 24.36 1.4M
2022-09-07 24.26 24.85 24.06 24.72 2.3M
2022-09-06 24.04 24.27 23.92 24.27 1.6M
2022-09-05 24.31 24.39 23.73 24.04 1.6M
2022-09-02 23.76 24.27 23.62 24.16 1.7M
2022-09-01 23.61 23.97 23.27 23.78 1.8M
2022-08-31 24.70 24.73 23.50 23.51 3.1M
2022-08-30 25.00 25.35 24.39 24.80 2.3M
2022-08-29 24.80 25.50 24.51 25.11 1.8M
2022-08-26 25.79 26.08 25.15 25.30 2.4M
2022-08-25 26.11 26.37 25.19 25.78 3.4M
2022-08-24 28.22 28.38 25.60 26.18 6.3M
2022-08-23 28.60 29.11 28.10 28.20 3.4M
2022-08-22 28.25 28.79 27.80 28.79 3.0M
2022-08-19 29.42 29.77 28.25 28.34 5.3M
2022-08-18 28.25 29.50 27.65 29.42 6.9M
2022-08-17 28.00 28.61 27.60 28.35 5.4M
2022-08-16 29.00 29.29 27.96 28.09 8.9M
2022-08-15 28.40 29.49 28.23 29.41 7.1M
2022-08-12 30.60 30.80 28.51 28.97 10.8M
2022-08-11 29.52 31.50 29.52 31.00 13.2M
2022-08-10 28.70 30.68 28.31 30.00 15.3M
2022-08-09 27.84 29.21 27.44 29.16 14.0M
2022-08-08 28.05 29.80 27.68 28.59 15.5M
2022-08-05 25.90 28.68 25.62 28.68 19.7M
2022-08-04 26.69 26.88 25.42 26.07 6.9M
2022-08-03 25.31 26.51 25.30 26.40 8.8M
2022-08-02 25.70 26.04 24.88 25.15 5.1M
2022-08-01 25.19 26.26 24.70 26.18 6.1M
2022-07-29 25.85 25.92 25.10 25.19 4.4M
2022-07-28 24.69 26.26 24.50 26.07 8.1M
2022-07-27 24.18 24.66 24.02 24.54 3.0M
2022-07-26 24.64 24.64 23.54 24.19 4.2M
2022-07-25 25.03 25.79 24.38 24.65 5.0M
2022-07-22 26.82 27.00 25.00 25.27 10.5M
2022-07-21 24.30 26.51 24.10 26.51 8.2M
2022-07-20 24.22 24.40 23.94 24.10 1.6M
2022-07-19 23.71 24.16 23.56 24.14 1.9M
2022-07-18 23.19 23.65 23.10 23.62 1.6M
2022-07-15 23.50 23.57 22.88 23.08 1.8M
2022-07-14 22.74 23.63 22.72 23.38 1.8M
2022-07-13 22.69 23.06 22.66 22.89 1.1M
2022-07-12 23.62 23.65 22.70 22.70 1.8M
2022-07-11 23.99 24.00 23.03 23.36 2.9M
2022-07-08 24.50 24.93 24.10 24.11 2.5M
2022-07-07 24.40 24.65 23.84 24.52 2.3M
2022-07-06 24.33 24.81 23.73 24.66 3.1M
2022-07-05 25.15 25.15 24.16 24.33 4.0M
2022-07-04 26.60 26.60 24.18 25.31 6.7M
2022-07-01 26.08 27.19 26.02 26.86 4.8M
2022-06-30 26.10 27.57 25.33 26.88 7.1M
2022-06-29 24.68 26.70 24.41 26.01 8.1M
2022-06-28 24.01 24.75 23.74 24.73 3.8M
2022-06-27 24.69 24.78 23.87 24.23 3.3M
2022-06-24 23.96 24.75 23.89 24.21 4.0M
2022-06-23 23.43 24.10 23.32 23.88 3.4M
2022-06-22 24.30 24.37 23.53 23.53 4.2M
2022-06-21 23.82 24.88 23.64 24.42 6.4M
2022-06-20 24.68 25.44 23.80 24.00 11.0M
2022-06-17 21.55 23.72 21.23 23.72 3.8M
2022-06-16 21.40 21.85 21.30 21.56 1.7M
2022-06-15 21.44 21.88 21.40 21.40 1.8M
2022-06-14 21.58 21.58 20.73 21.38 2.0M
2022-06-13 21.48 21.80 21.24 21.77 1.4M
2022-06-10 20.86 21.44 20.70 21.36 1.6M
2022-06-09 21.60 21.60 20.88 20.95 1.4M
2022-06-08 21.65 21.87 21.08 21.63 1.8M
2022-06-07 22.41 22.43 21.56 21.62 2.3M
2022-06-06 21.64 22.48 21.63 22.39 2.1M
2022-06-02 21.24 21.67 21.00 21.65 1.7M
2022-06-01 21.08 21.40 21.05 21.26 1.4M
2022-05-31 20.82 21.22 20.38 21.21 2.0M
2022-05-30 20.73 20.79 20.40 20.75 1.2M
2022-05-27 20.89 21.34 20.50 20.74 1.0M
2022-05-26 20.87 21.10 20.30 20.91 1.3M
2022-05-25 20.82 21.15 20.75 20.88 1.2M
2022-05-24 21.70 22.28 20.90 20.90 1.9M
2022-05-23 21.80 21.80 21.45 21.80 1.3M
2022-05-20 21.25 21.54 20.90 21.44 1.5M
2022-05-19 20.70 21.10 20.46 21.07 1.5M
2022-05-18 20.20 20.97 20.20 20.87 1.8M
2022-05-17 20.18 20.48 19.98 20.20 1.0M
2022-05-16 20.60 20.74 20.12 20.16 1.1M
2022-05-13 20.82 20.90 20.10 20.39 1.1M
2022-05-12 20.14 20.65 19.86 20.42 1.6M
2022-05-11 19.84 20.55 19.73 20.03 2.0M
2022-05-10 19.30 19.74 19.04 19.73 1.5M
2022-05-09 19.47 19.65 19.31 19.44 1.0M
2022-05-06 19.00 19.47 18.81 19.37 1.3M
2022-05-05 19.25 19.65 19.08 19.30 1.3M
2022-04-29 19.01 19.40 18.60 19.25 2.1M
2022-04-28 18.32 19.24 18.30 18.79 2.2M
2022-04-27 17.67 18.78 17.44 18.67 2.2M
2022-04-26 19.50 19.57 18.35 18.45 2.1M
2022-04-25 20.41 20.71 19.30 19.30 2.9M
2022-04-22 21.38 21.63 20.66 20.81 2.6M
2022-04-21 22.51 22.62 21.31 21.36 2.3M
2022-04-20 22.33 23.06 22.15 22.51 2.9M
2022-04-19 24.00 24.60 22.43 22.43 5.1M
2022-04-18 24.19 25.11 24.01 24.92 1.3M
2022-04-15 24.90 24.90 24.25 24.39 1.0M
2022-04-14 25.00 25.00 24.68 24.93 0.8M
2022-04-13 25.03 25.18 24.42 24.79 0.9M
2022-04-12 24.80 25.25 24.42 25.11 1.3M
2022-04-11 26.11 26.25 24.90 25.07 1.8M
2022-04-08 26.70 26.87 25.90 26.37 1.0M
2022-04-07 27.39 27.43 26.67 26.71 1.2M
2022-04-06 27.01 27.79 26.82 27.38 1.2M
2022-04-01 27.14 27.14 26.60 27.03 1.1M
2022-03-31 27.50 27.50 27.05 27.19 1.0M
2022-03-30 26.98 27.48 26.78 27.38 1.3M
2022-03-29 27.53 27.63 26.61 26.74 1.6M
2022-03-28 28.01 28.01 27.12 27.45 1.5M
2022-03-25 28.05 28.53 27.92 28.25 1.9M
2022-03-24 28.45 28.45 27.75 28.06 1.9M
2022-03-23 28.74 28.85 28.38 28.50 1.6M
2022-03-22 29.21 29.33 28.56 28.61 1.3M
2022-03-21 29.28 29.38 28.67 28.91 1.7M
2022-03-18 29.00 29.86 28.82 29.25 3.0M
2022-03-17 29.70 30.35 29.50 29.98 2.2M
2022-03-16 28.55 29.40 27.54 29.27 2.8M
2022-03-15 30.00 30.50 28.05 28.05 2.6M
2022-03-14 30.98 31.09 30.20 30.26 1.1M
2022-03-11 30.42 31.19 30.03 31.09 1.1M
2022-03-10 30.86 31.05 30.51 30.75 1.2M
2022-03-09 30.99 31.27 28.90 30.10 2.2M
2022-03-08 31.94 32.27 30.45 31.06 1.8M
2022-03-07 33.37 33.37 31.86 31.91 1.7M
2022-03-04 34.15 34.15 32.87 32.87 2.0M
2022-03-03 34.43 34.70 34.10 34.14 1.3M
2022-03-02 34.58 34.66 34.21 34.28 1.2M
2022-03-01 34.68 35.11 34.43 34.62 1.8M
2022-02-28 34.09 34.70 34.09 34.38 1.5M
2022-02-25 34.37 34.64 34.20 34.36 1.5M
2022-02-24 34.33 34.90 33.00 33.98 2.5M
2022-02-23 33.69 34.54 33.68 34.52 1.6M
2022-02-22 34.20 34.39 33.58 33.77 1.9M
2022-02-21 33.45 34.58 33.45 34.43 1.9M
2022-02-18 33.09 33.70 32.81 33.60 1.4M
2022-02-17 33.21 33.50 32.94 33.09 1.5M
2022-02-16 32.62 33.40 32.58 33.21 2.1M
2022-02-15 32.66 32.73 32.15 32.53 2.3M
2022-02-14 34.00 34.03 32.06 32.45 2.5M
2022-02-11 34.32 34.52 34.02 34.07 1.1M
2022-02-10 34.93 34.93 34.43 34.56 1.6M
2022-02-09 34.51 35.00 34.40 35.00 1.6M
2022-02-08 34.55 34.68 34.18 34.67 0.9M
2022-02-07 34.78 34.79 34.35 34.51 1.1M
2022-01-28 33.78 34.57 33.58 34.30 1.9M
2022-01-27 33.88 34.42 33.62 33.98 1.7M
2022-01-26 34.54 34.79 33.61 33.92 1.9M
2022-01-25 34.70 35.25 34.50 34.52 2.0M
2022-01-24 35.18 35.72 35.03 35.09 3.4M
2022-01-21 37.26 37.26 36.65 37.04 3.5M
2022-01-20 37.72 37.98 36.90 37.26 5.0M
2022-01-19 37.11 37.16 36.36 36.49 1.8M
2022-01-18 36.66 37.17 36.55 37.11 2.3M
2022-01-17 36.55 36.92 36.27 36.84 2.7M
2022-01-14 36.50 36.91 36.03 36.58 1.9M
2022-01-13 36.89 37.14 36.60 36.68 2.1M
2022-01-12 36.81 37.19 36.53 36.89 2.6M
2022-01-11 37.11 37.48 36.70 36.73 2.4M
2022-01-10 36.89 37.44 36.31 37.16 2.5M
2022-01-07 37.91 38.10 36.89 36.90 3.8M
2022-01-06 37.81 38.60 36.56 37.89 8.8M
2022-01-05 41.33 41.70 39.56 39.93 3.7M
2022-01-04 41.71 42.49 40.66 41.48 3.5M