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
2023-12-29 33.50 35.10 33.40 34.70 2.3M
2023-12-28 33.26 33.83 33.05 33.56 2.3M
2023-12-27 33.55 33.85 33.02 33.58 1.3M
2023-12-26 33.99 33.99 33.13 33.30 1.3M
2023-12-25 34.07 34.07 33.30 33.71 2.1M
2023-12-22 34.27 34.35 33.70 33.82 1.7M
2023-12-21 33.86 34.50 33.16 34.08 1.9M
2023-12-20 33.97 34.92 33.67 33.96 2.1M
2023-12-19 33.46 33.96 33.25 33.92 1.2M
2023-12-18 34.01 34.01 33.33 33.48 1.9M
2023-12-15 34.18 34.59 33.80 34.01 1.6M
2023-12-14 34.40 34.84 33.92 34.27 2.1M
2023-12-13 34.55 34.87 34.13 34.75 1.4M
2023-12-12 34.48 34.92 34.00 34.60 1.4M
2023-12-11 34.02 35.06 33.40 34.74 3.4M
2023-12-08 34.00 34.87 33.90 34.58 2.0M
2023-12-07 34.58 34.58 33.83 34.08 1.9M
2023-12-06 35.20 35.47 34.13 34.40 3.7M
2023-12-05 37.46 37.50 34.92 35.54 5.7M
2023-12-04 38.08 38.72 37.65 37.74 1.7M
2023-12-01 37.79 38.44 37.01 38.40 2.0M
2023-11-30 37.98 38.30 37.50 37.79 1.6M
2023-11-29 37.88 38.72 37.72 38.06 1.6M
2023-11-28 37.88 38.25 37.11 38.00 3.2M
2023-11-27 37.58 39.18 37.58 38.15 3.0M
2023-11-24 38.35 38.66 37.66 38.00 3.1M
2023-11-23 39.00 39.11 37.95 38.45 4.7M
2023-11-22 39.70 40.33 38.00 39.07 7.4M
2023-11-21 42.45 42.75 38.90 39.80 11.4M
2023-11-20 40.98 43.90 39.96 42.45 12.6M
2023-11-17 39.78 40.84 39.26 39.91 2.8M
2023-11-16 39.39 41.48 39.28 39.78 3.7M
2023-11-15 39.49 41.20 37.70 39.95 5.2M
2023-11-14 39.99 40.44 38.63 39.71 3.7M
2023-11-13 39.72 40.70 38.83 39.19 3.8M
2023-11-10 40.32 41.43 39.73 40.08 3.3M
2023-11-09 40.70 42.51 40.10 40.81 3.6M
2023-11-08 41.17 42.14 40.75 40.90 4.3M
2023-11-07 39.67 42.20 39.26 41.59 7.3M
2023-11-06 39.39 40.90 38.00 39.62 6.3M
2023-11-03 38.39 39.40 37.57 39.40 3.3M
2023-11-02 39.26 39.31 37.80 38.03 3.5M
2023-11-01 39.81 40.20 38.92 39.31 2.6M
2023-10-31 41.04 41.54 39.40 39.59 3.6M
2023-10-30 40.00 42.32 39.78 41.04 8.4M
2023-10-27 38.82 40.66 38.00 40.22 6.0M
2023-10-26 37.30 39.00 36.96 38.63 5.8M
2023-10-25 36.31 37.47 36.06 37.32 4.5M
2023-10-24 37.43 37.95 36.25 37.00 4.3M
2023-10-23 39.21 39.60 36.80 36.95 6.2M
2023-10-20 40.80 41.18 38.90 39.00 6.6M
2023-10-19 40.55 42.80 39.44 41.21 10.0M
2023-10-18 39.99 40.89 39.08 39.78 7.5M
2023-10-17 39.97 42.01 39.00 40.93 10.7M
2023-10-16 39.86 42.23 38.77 42.23 16.8M
2023-10-13 34.92 38.39 34.82 38.39 11.1M
2023-10-12 33.59 35.09 33.22 34.90 4.5M
2023-10-11 33.20 34.12 32.65 33.55 2.1M
2023-10-10 32.72 33.10 32.30 32.96 1.6M
2023-10-09 31.60 32.67 31.48 32.64 2.7M
2023-09-28 30.75 31.98 30.75 31.67 2.0M
2023-09-27 30.94 31.35 30.74 30.85 1.5M
2023-09-26 31.18 31.59 30.80 31.22 1.4M
2023-09-25 31.15 31.47 30.50 31.27 2.0M
2023-09-22 30.39 31.45 30.20 31.33 2.1M
2023-09-21 29.56 30.35 29.56 30.21 2.1M
2023-09-20 31.71 32.18 29.13 30.07 6.3M
2023-09-19 32.40 32.61 31.62 31.83 1.2M
2023-09-18 33.36 33.43 32.47 32.55 1.5M
2023-09-15 33.91 33.96 32.77 33.12 2.8M
2023-09-14 33.26 35.69 33.26 33.60 3.7M
2023-09-13 33.15 33.66 32.66 33.31 1.5M
2023-09-12 33.99 34.35 33.46 33.50 1.5M
2023-09-11 34.68 35.00 33.91 33.95 1.9M
2023-09-08 34.71 34.96 34.20 34.68 1.6M
2023-09-07 34.60 34.90 34.10 34.41 3.0M
2023-09-06 33.46 35.19 32.96 34.93 6.4M
2023-09-05 31.70 33.64 31.25 33.25 4.6M
2023-09-04 30.84 31.55 30.61 31.51 1.7M
2023-09-01 30.81 30.99 30.32 30.82 1.0M
2023-08-31 30.45 30.90 30.08 30.81 1.3M
2023-08-30 29.70 30.72 29.60 30.54 2.1M
2023-08-29 29.77 30.02 28.06 29.53 2.6M
2023-08-28 30.60 30.98 28.81 29.83 1.4M
2023-08-25 30.30 30.31 29.02 29.48 2.3M
2023-08-24 30.26 31.17 30.02 30.31 1.4M
2023-08-23 30.22 30.70 30.00 30.34 1.9M
2023-08-22 30.14 30.55 29.52 30.26 2.0M
2023-08-21 30.28 30.71 30.07 30.24 1.6M
2023-08-18 30.47 31.14 30.36 30.59 1.5M
2023-08-17 31.33 31.60 30.10 30.72 2.4M
2023-08-16 30.84 31.90 30.60 31.59 2.1M
2023-08-15 31.05 31.50 30.77 30.93 2.1M
2023-08-14 30.90 31.38 29.64 31.07 3.7M
2023-08-11 34.66 34.70 31.16 31.16 6.7M
2023-08-10 32.81 35.26 32.43 34.62 4.6M
2023-08-09 33.59 33.59 32.54 32.86 1.8M
2023-08-08 33.32 33.87 33.07 33.56 1.3M
2023-08-07 33.56 33.99 33.19 33.34 2.1M
2023-08-04 33.44 34.18 32.62 33.48 3.2M
2023-08-03 32.81 33.26 32.22 33.18 1.6M
2023-08-02 32.62 32.99 32.29 32.81 1.6M
2023-08-01 32.57 32.96 32.45 32.56 1.8M
2023-07-31 32.61 32.98 32.26 32.78 1.7M
2023-07-28 33.11 33.58 32.60 32.75 2.3M
2023-07-27 33.33 34.20 33.00 33.27 2.2M
2023-07-26 33.65 33.95 32.63 33.45 2.6M
2023-07-25 33.69 34.59 33.00 33.76 3.4M
2023-07-24 33.61 34.80 33.03 33.52 3.5M
2023-07-21 33.59 34.34 33.30 33.86 2.8M
2023-07-20 34.00 34.30 33.13 33.73 3.0M
2023-07-19 34.20 35.36 33.46 34.11 2.6M
2023-07-18 33.82 35.83 33.82 34.18 3.8M
2023-07-17 32.77 34.88 32.69 33.84 4.5M
2023-07-14 33.65 33.86 32.68 32.71 2.4M
2023-07-13 32.91 33.80 32.60 33.57 2.6M
2023-07-12 34.27 34.59 32.68 32.90 3.8M
2023-07-11 34.30 35.16 33.63 34.32 2.0M
2023-07-10 35.19 35.21 33.72 33.97 2.4M
2023-07-07 35.42 35.98 34.50 35.08 2.6M
2023-07-06 35.16 36.10 35.06 35.72 2.7M
2023-07-05 34.80 35.78 34.64 35.40 2.9M
2023-07-04 34.40 35.50 34.02 34.89 2.6M
2023-07-03 34.74 34.88 33.40 34.21 3.4M
2023-06-30 34.12 34.60 33.60 34.40 2.6M
2023-06-29 34.28 35.00 34.13 34.23 3.0M
2023-06-28 33.24 34.84 32.33 34.17 5.4M
2023-06-27 32.05 33.80 31.72 33.33 4.2M
2023-06-26 33.28 33.28 31.56 31.75 3.5M
2023-06-21 33.88 34.14 33.01 33.30 2.0M
2023-06-20 34.29 34.47 33.23 33.84 3.8M
2023-06-19 34.07 34.93 33.56 34.29 5.7M
2023-06-16 34.57 34.67 33.28 34.18 5.5M
2023-06-15 35.05 35.53 34.54 34.61 3.0M
2023-06-14 35.03 35.60 34.60 35.20 3.1M
2023-06-13 34.70 35.44 33.99 35.34 3.5M
2023-06-12 33.14 36.00 33.14 34.54 5.8M
2023-06-09 33.12 33.12 32.34 33.00 2.3M
2023-06-08 33.10 33.37 32.40 32.90 2.3M
2023-06-07 33.06 34.08 32.70 33.31 2.9M
2023-06-06 33.45 33.78 32.80 33.06 2.0M
2023-06-05 32.88 34.07 32.88 33.46 2.9M
2023-06-02 32.65 33.50 32.65 33.30 3.5M
2023-06-01 33.90 33.92 32.61 33.00 4.4M
2023-05-31 32.50 34.20 32.50 34.13 4.1M
2023-05-30 32.41 33.08 31.60 32.90 3.2M
2023-05-29 31.85 32.70 31.62 32.49 3.3M
2023-05-26 30.82 32.08 30.63 31.81 3.7M
2023-05-25 31.00 31.98 29.79 30.78 5.5M
2023-05-24 30.55 32.69 30.20 31.14 5.0M
2023-05-23 30.43 31.43 29.76 30.83 3.8M
2023-05-22 30.37 31.00 29.65 30.20 3.3M
2023-05-19 28.96 30.20 28.81 29.81 3.2M
2023-05-18 28.71 29.49 28.52 29.10 2.3M
2023-05-17 27.99 29.16 27.93 28.90 3.1M
2023-05-16 28.02 28.39 27.71 27.92 2.0M
2023-05-15 27.60 28.28 27.08 28.11 2.7M
2023-05-12 27.70 28.10 27.43 27.54 2.6M
2023-05-11 27.23 28.20 27.15 27.75 3.8M
2023-05-10 27.26 27.83 26.81 27.23 4.7M
2023-05-09 26.29 28.26 25.76 27.28 7.5M
2023-05-08 25.82 26.74 25.49 26.28 4.0M
2023-05-05 25.81 26.75 25.55 25.82 4.6M
2023-05-04 27.36 27.48 25.89 26.15 6.3M
2023-04-28 28.26 28.96 27.11 27.27 7.8M
2023-04-27 27.85 29.71 27.84 28.43 5.5M
2023-04-26 30.80 30.80 28.59 28.59 9.5M
2023-04-25 35.18 35.18 31.77 31.77 7.6M
2023-04-24 36.19 36.96 34.77 35.30 6.8M
2023-04-21 38.50 38.76 35.58 36.05 9.6M
2023-04-20 38.09 40.31 37.27 38.97 10.0M
2023-04-19 36.33 39.00 36.14 38.47 12.7M
2023-04-18 36.98 37.80 35.28 36.32 13.2M
2023-04-17 32.66 36.27 32.36 36.27 13.4M
2023-04-14 31.51 33.65 30.75 32.97 7.2M
2023-04-13 33.85 33.85 31.15 31.31 8.5M
2023-04-12 32.64 34.80 32.00 33.94 7.7M
2023-04-11 33.70 33.85 32.20 32.54 4.9M
2023-04-10 33.85 34.30 32.86 33.30 6.4M
2023-04-07 34.49 34.50 32.45 34.04 7.5M
2023-04-06 30.33 33.48 30.30 33.48 6.0M
2023-04-04 31.61 31.80 30.39 30.44 5.6M
2023-04-03 31.92 32.29 30.95 31.79 3.3M
2023-03-31 31.51 31.96 31.10 31.80 2.7M
2023-03-30 32.35 33.04 31.33 31.38 4.1M
2023-03-29 32.19 32.95 31.88 32.52 3.0M
2023-03-28 32.98 33.74 32.39 32.60 4.0M
2023-03-27 34.31 34.96 32.86 33.06 5.8M
2023-03-24 34.23 34.91 34.00 34.31 4.9M
2023-03-23 33.55 35.20 33.44 34.61 7.7M
2023-03-22 32.60 34.61 31.88 33.95 10.6M
2023-03-21 33.41 33.68 31.96 32.46 8.3M
2023-03-20 31.33 34.30 30.90 33.72 10.8M
2023-03-17 31.34 32.52 31.03 31.18 4.2M
2023-03-16 31.00 32.65 30.85 31.58 5.3M
2023-03-15 30.00 32.55 29.70 31.15 7.2M
2023-03-14 29.93 30.25 28.88 30.21 3.9M
2023-03-13 30.27 30.72 29.59 29.94 3.4M
2023-03-10 31.12 31.59 30.09 30.27 2.4M
2023-03-09 31.00 32.00 30.58 31.35 3.3M
2023-03-08 30.46 31.33 30.00 31.06 4.3M
2023-03-07 31.99 32.43 30.18 30.30 7.9M
2023-03-06 32.44 32.78 31.46 32.17 6.2M
2023-03-03 32.13 33.67 31.68 33.07 8.3M
2023-03-02 33.34 33.58 31.52 31.60 5.4M
2023-03-01 31.00 33.51 30.71 33.00 12.5M
2023-02-28 31.54 32.30 30.39 31.09 7.6M
2023-02-27 33.00 33.74 31.15 31.36 7.3M
2023-02-24 33.13 33.84 32.60 33.31 3.3M
2023-02-23 33.79 33.99 32.64 32.94 3.9M
2023-02-22 34.07 34.07 33.33 33.55 5.0M
2023-02-21 32.50 35.28 32.10 33.80 12.9M
2023-02-20 29.73 32.54 29.59 32.54 9.1M
2023-02-17 31.06 31.37 29.00 29.58 6.9M
2023-02-16 31.96 32.46 30.65 31.00 9.8M
2023-02-15 30.79 31.80 29.90 31.50 7.9M
2023-02-14 31.30 32.50 30.35 30.86 12.2M
2023-02-13 29.50 31.31 29.50 30.61 11.9M
2023-02-10 30.00 30.00 28.69 29.50 12.1M
2023-02-09 27.84 30.61 27.42 30.40 20.0M
2023-02-08 27.20 29.50 27.19 27.83 10.0M
2023-02-07 27.27 27.48 26.34 27.05 7.2M
2023-02-06 26.72 28.58 26.65 27.03 11.8M
2023-02-03 25.32 27.83 24.88 26.65 9.9M
2023-02-02 24.35 25.30 24.30 25.30 6.5M
2023-02-01 23.90 24.77 23.90 24.37 3.6M
2023-01-31 24.09 24.10 23.43 23.83 3.6M
2023-01-30 24.23 24.42 23.91 24.42 3.0M
2023-01-20 23.76 24.10 23.64 23.95 2.2M
2023-01-19 23.31 23.84 23.14 23.76 2.5M
2023-01-18 23.81 24.06 23.21 23.38 2.8M
2023-01-17 23.62 24.11 23.62 23.85 2.1M
2023-01-16 23.53 24.02 23.53 23.77 2.5M
2023-01-13 24.00 24.09 23.60 23.91 2.3M
2023-01-12 23.42 23.99 23.21 23.99 3.4M
2023-01-11 23.95 24.29 23.42 23.57 4.0M
2023-01-10 23.40 24.90 23.40 24.26 6.7M
2023-01-09 23.33 23.80 23.31 23.40 3.1M
2023-01-06 23.61 24.00 23.18 23.18 4.7M
2023-01-05 24.15 24.32 23.54 23.78 6.5M
2023-01-04 23.45 25.29 23.45 24.32 10.9M
2023-01-03 22.56 22.99 22.31 22.99 3.6M