华正新材

603186
🏛️ 中国 →
42.48
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
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
2025-09-29 40.02 43.56 40.02 42.48 12.0M
2025-09-26 41.99 42.05 40.02 40.12 7.7M
2025-09-25 41.55 42.60 40.95 41.40 8.7M
2025-09-24 42.08 42.43 40.82 41.75 9.8M
2025-09-23 44.27 44.67 41.80 42.73 11.7M
2025-09-22 42.85 45.08 41.60 44.34 15.7M
2025-09-19 43.66 44.99 42.60 42.86 18.6M
2025-09-18 39.55 43.44 39.21 43.44 19.0M
2025-09-17 38.90 40.00 38.55 39.49 6.9M
2025-09-16 38.85 39.85 38.55 38.98 4.7M
2025-09-15 39.42 39.42 38.20 39.11 6.4M
2025-09-12 38.64 40.23 38.38 39.43 8.2M
2025-09-11 36.32 39.52 36.32 38.86 12.2M
2025-09-10 36.00 37.37 36.00 36.57 6.0M
2025-09-09 36.62 36.96 35.48 35.71 4.7M
2025-09-08 37.00 37.86 36.46 36.86 6.7M
2025-09-05 36.60 37.32 35.99 37.30 7.4M
2025-09-04 38.65 39.68 35.29 35.98 9.3M
2025-09-03 39.31 39.88 38.50 38.65 5.8M
2025-09-02 41.58 43.43 38.96 39.30 12.2M
2025-09-01 43.70 43.70 41.41 42.02 10.4M
2025-08-29 43.12 44.29 41.97 43.50 10.8M
2025-08-28 40.32 44.13 40.16 43.70 16.2M
2025-08-27 41.50 42.98 40.50 40.52 14.7M
2025-08-26 40.70 42.34 40.40 42.02 15.2M
2025-08-25 41.00 41.36 39.80 40.83 17.4M
2025-08-22 39.81 42.57 39.81 41.18 17.2M
2025-08-21 41.00 41.24 38.76 39.35 15.8M
2025-08-20 44.47 44.87 40.31 41.25 24.5M
2025-08-19 40.93 43.21 40.88 43.21 7.1M
2025-08-18 39.00 39.57 37.90 39.28 19.8M
2025-08-15 35.58 39.00 35.12 38.48 18.7M
2025-08-14 37.10 37.13 35.38 35.50 11.7M
2025-08-13 36.29 37.45 35.80 37.18 19.4M
2025-08-12 36.12 36.79 35.11 36.47 28.9M
2025-08-11 32.10 35.07 32.09 35.07 8.3M
2025-08-08 32.18 32.32 31.56 31.88 5.7M
2025-08-07 32.71 33.08 32.22 32.39 6.2M
2025-08-06 32.90 33.30 32.55 32.70 5.5M
2025-08-05 33.51 33.66 32.70 32.90 5.6M
2025-08-04 32.81 33.52 32.78 33.24 5.7M
2025-08-01 33.52 34.56 33.01 33.34 8.3M
2025-07-31 34.00 34.99 33.33 33.45 9.7M
2025-07-30 34.55 34.74 33.60 33.96 8.9M
2025-07-29 33.10 35.03 33.10 34.57 13.4M
2025-07-28 31.76 34.00 31.60 33.54 15.8M
2025-07-25 30.81 31.92 30.70 31.49 7.2M
2025-07-24 30.42 31.18 30.34 30.89 6.6M
2025-07-23 30.30 30.94 29.85 30.37 8.6M
2025-07-22 30.85 31.68 30.45 30.60 8.4M
2025-07-21 30.75 31.32 30.24 31.06 10.5M
2025-07-18 32.31 32.57 31.35 31.43 10.1M
2025-07-17 30.59 33.28 30.58 32.34 16.1M
2025-07-16 30.95 31.86 30.70 30.94 9.2M
2025-07-15 31.02 31.75 30.20 31.31 10.4M
2025-07-14 30.78 32.05 30.30 31.80 10.0M
2025-07-11 30.68 30.98 30.06 30.78 13.3M
2025-07-10 32.40 33.66 31.00 31.26 15.8M
2025-07-09 31.80 32.85 31.25 31.89 13.3M
2025-07-08 30.99 32.40 30.57 31.79 13.0M
2025-07-07 30.80 31.80 30.50 30.99 9.9M
2025-07-04 31.37 32.35 30.90 31.05 16.7M
2025-07-03 29.20 31.93 29.20 31.58 18.6M
2025-07-02 30.66 31.28 29.68 29.68 10.3M
2025-07-01 30.01 30.50 29.69 30.49 10.0M
2025-06-30 30.00 30.65 29.58 30.18 13.0M
2025-06-27 28.88 31.47 28.65 29.51 15.8M
2025-06-26 28.66 29.67 28.61 29.17 12.7M
2025-06-25 28.97 29.51 28.41 28.75 12.3M
2025-06-24 28.90 29.20 28.59 28.98 15.8M
2025-06-23 27.44 29.96 27.34 28.92 19.9M
2025-06-20 27.68 28.26 27.21 27.24 11.1M
2025-06-19 26.90 28.38 26.85 27.75 15.7M
2025-06-18 25.65 27.20 25.55 26.92 8.5M
2025-06-17 26.13 26.31 25.50 25.65 2.6M
2025-06-16 25.66 26.41 25.30 26.09 4.0M
2025-06-13 25.59 25.90 25.21 25.29 3.3M
2025-06-12 25.81 26.32 25.41 25.88 2.2M
2025-06-11 25.93 26.50 25.93 26.00 2.4M
2025-06-10 26.45 26.53 25.56 25.93 2.9M
2025-06-09 26.59 26.78 26.35 26.45 2.7M
2025-06-06 26.22 26.57 26.08 26.51 2.7M
2025-06-05 25.75 26.35 25.36 26.32 4.3M
2025-06-04 25.17 26.08 25.17 25.64 3.5M
2025-06-03 25.19 25.60 25.10 25.14 2.5M
2025-05-30 26.03 26.31 25.35 25.37 4.5M
2025-05-29 25.50 26.91 25.50 26.57 5.1M
2025-05-28 25.63 25.99 25.31 25.50 2.2M
2025-05-27 25.94 26.12 25.51 25.69 2.5M
2025-05-26 26.03 26.28 25.75 26.10 3.6M
2025-05-23 25.84 26.22 25.50 25.56 3.5M
2025-05-22 26.27 26.55 25.72 25.78 3.4M
2025-05-21 26.70 26.72 26.13 26.33 2.6M
2025-05-20 26.50 26.93 26.12 26.78 2.9M
2025-05-19 26.68 26.84 26.14 26.50 2.8M
2025-05-16 26.47 27.04 26.30 26.65 4.4M
2025-05-15 26.73 26.74 26.12 26.30 5.0M
2025-05-14 27.13 27.80 26.55 26.77 7.5M
2025-05-13 26.80 27.70 26.76 26.93 7.2M
2025-05-12 26.76 26.94 26.36 26.64 4.3M
2025-05-09 26.89 26.95 26.30 26.54 5.2M
2025-05-08 27.14 27.40 26.92 27.02 4.8M
2025-05-07 27.30 27.43 26.77 27.14 7.2M
2025-05-06 27.05 27.44 26.90 27.24 8.2M
2025-04-30 26.47 27.20 26.11 26.72 9.0M
2025-04-29 26.40 26.97 26.03 26.30 8.3M
2025-04-28 25.76 27.35 25.76 26.58 10.9M
2025-04-25 25.06 26.19 24.72 25.69 8.0M
2025-04-24 25.32 25.60 24.86 25.05 7.1M
2025-04-23 24.91 25.77 24.91 25.31 13.7M
2025-04-22 24.29 25.82 24.29 24.47 15.2M
2025-04-21 22.68 23.47 22.37 23.47 4.7M
2025-04-18 22.06 22.92 22.06 22.76 4.5M
2025-04-17 21.73 22.53 21.67 22.10 3.0M
2025-04-16 22.80 22.80 21.52 21.87 3.4M
2025-04-15 22.57 22.82 22.18 22.38 3.5M
2025-04-14 22.44 23.33 22.36 22.83 5.2M
2025-04-11 21.70 22.37 21.53 22.20 4.1M
2025-04-10 21.85 22.18 21.55 21.69 4.6M
2025-04-09 20.08 21.30 18.68 21.17 5.8M
2025-04-08 20.93 22.21 20.23 20.48 9.1M
2025-04-07 23.21 23.46 22.48 22.48 2.7M
2025-04-03 25.18 25.43 24.53 24.98 5.6M
2025-04-02 25.53 26.60 25.50 25.56 7.1M
2025-04-01 26.38 26.52 25.63 25.63 12.6M
2025-03-31 25.77 27.85 25.77 26.84 18.5M
2025-03-28 25.68 26.80 25.32 25.32 5.8M
2025-03-27 25.01 26.26 24.50 25.57 6.0M
2025-03-26 25.05 25.48 24.89 24.94 3.2M
2025-03-25 25.89 25.94 25.00 25.15 3.3M
2025-03-24 27.15 27.19 25.39 25.91 4.5M
2025-03-21 27.19 27.97 27.00 27.10 3.5M
2025-03-20 27.49 27.98 27.38 27.49 3.9M
2025-03-19 28.40 28.46 27.36 27.62 6.3M
2025-03-18 28.65 28.99 28.37 28.60 5.6M
2025-03-17 28.70 29.14 28.10 28.58 7.5M
2025-03-14 28.01 29.36 27.99 28.70 11.8M
2025-03-13 27.52 30.00 27.52 28.40 12.3M
2025-03-12 27.78 27.99 27.50 27.76 6.7M
2025-03-11 26.58 27.98 26.58 27.73 9.0M
2025-03-10 26.43 27.16 26.24 27.00 5.9M
2025-03-07 27.07 27.07 26.34 26.50 5.2M
2025-03-06 27.55 27.56 26.78 27.07 8.5M
2025-03-05 25.99 27.97 25.56 27.55 11.9M
2025-03-04 25.41 26.06 25.37 25.98 4.6M
2025-03-03 25.62 26.40 25.01 25.95 5.4M
2025-02-28 27.10 27.34 25.41 25.53 8.0M
2025-02-27 28.20 28.23 26.90 27.46 7.9M
2025-02-26 27.90 29.49 27.90 28.20 14.3M
2025-02-25 27.00 27.66 26.62 27.48 5.9M
2025-02-24 27.43 28.10 27.15 27.46 7.4M
2025-02-21 26.89 27.99 26.81 27.75 10.7M
2025-02-20 26.00 26.89 25.48 26.74 9.1M
2025-02-19 25.40 26.24 25.22 26.00 6.5M
2025-02-18 25.80 27.50 25.53 25.54 8.7M
2025-02-17 25.54 26.03 25.35 25.70 6.7M
2025-02-14 25.32 26.15 25.16 25.69 7.3M
2025-02-13 25.68 25.85 25.26 25.33 4.5M
2025-02-12 25.38 26.30 25.22 25.66 4.9M
2025-02-11 25.90 26.15 25.22 25.43 9.9M
2025-02-10 25.58 28.08 25.50 26.61 14.4M
2025-02-07 25.35 26.10 25.21 25.53 6.6M
2025-02-06 25.22 25.43 24.88 25.32 4.2M
2025-02-05 24.50 25.27 24.10 25.13 4.2M
2025-01-27 24.39 24.75 23.99 24.05 2.1M
2025-01-24 24.11 24.78 24.11 24.39 2.5M
2025-01-23 24.92 25.56 24.28 24.28 3.6M
2025-01-22 24.40 25.10 24.38 24.76 3.6M
2025-01-21 25.15 25.19 24.33 24.74 4.9M
2025-01-20 24.74 25.50 24.26 25.24 5.5M
2025-01-17 23.99 24.89 23.89 24.51 5.3M
2025-01-16 24.12 24.94 23.95 24.47 6.5M
2025-01-15 24.05 24.32 23.84 23.96 3.1M
2025-01-14 23.25 24.22 23.20 24.17 4.8M
2025-01-13 22.97 23.50 22.31 23.25 3.4M
2025-01-10 24.05 24.24 23.11 23.24 6.3M
2025-01-09 22.27 24.53 22.08 24.53 3.9M
2025-01-08 22.60 22.63 21.67 22.30 3.0M
2025-01-07 21.98 22.65 21.92 22.60 2.2M
2025-01-06 22.15 22.45 21.55 21.93 2.4M
2025-01-03 23.59 23.65 22.19 22.23 3.1M
2025-01-02 23.95 24.32 23.20 23.50 2.8M