夏厦精密

001306
🏛️ 中国 →
102.30
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
09:30 102.51 104.49 102.51 103.96 97.9K
09:35 104.08 104.90 103.85 103.85 46.2K
09:40 103.86 105.28 103.70 105.25 52.0K
09:45 105.40 105.74 105.00 105.35 64.9K
09:50 105.13 105.80 105.11 105.72 55.5K
09:55 105.75 105.75 105.01 105.14 30.3K
10:00 105.14 105.50 104.80 105.47 23.2K
10:05 105.40 105.76 105.40 105.76 29.5K
10:10 105.76 105.90 105.10 105.66 43.8K
10:15 105.67 105.70 105.06 105.47 18.3K
10:20 105.47 105.64 105.47 105.50 16.5K
10:25 105.35 106.47 105.35 106.47 49.0K
10:30 106.10 106.50 105.32 105.73 28.2K
10:35 105.61 105.61 105.40 105.46 12.0K
10:40 105.58 105.59 105.17 105.50 15.5K
10:45 105.35 106.38 105.35 106.05 51.1K
10:50 106.05 106.19 105.60 105.64 11.1K
10:55 105.65 106.00 105.60 105.60 18.1K
11:00 105.64 105.86 105.52 105.52 4.8K
11:05 105.47 105.47 104.99 104.99 25.9K
11:10 104.96 105.18 104.91 105.00 14.5K
11:15 104.92 105.05 104.70 104.79 30.9K
11:20 104.79 105.26 104.79 105.05 12.6K
11:25 105.27 105.84 104.70 104.87 24.1K
13:00 104.86 104.86 104.21 104.21 44.9K
13:05 104.22 104.42 103.80 103.90 42.0K
13:10 103.91 103.91 103.65 103.65 20.0K
13:15 103.66 103.92 103.44 103.90 26.3K
13:20 103.71 104.01 103.68 103.92 12.9K
13:25 103.92 103.92 103.54 103.54 10.6K
13:30 103.60 103.80 103.50 103.50 19.4K
13:35 103.62 103.79 103.60 103.79 7.6K
13:40 103.80 103.80 103.32 103.48 18.5K
13:45 103.56 103.89 103.46 103.87 12.8K
13:50 103.87 104.10 103.83 103.96 10.3K
13:55 103.86 103.98 103.53 103.76 15.3K
14:00 103.71 103.77 103.44 103.54 17.3K
14:05 103.38 103.70 103.32 103.68 27.3K
14:10 103.68 103.70 103.43 103.46 10.9K
14:15 103.47 103.62 103.33 103.41 12.1K
14:20 103.60 103.72 103.60 103.71 10.3K
14:25 103.60 103.66 103.48 103.66 11.7K
14:30 103.66 103.95 103.65 103.81 31.3K
14:35 103.79 104.10 103.65 103.94 32.4K
14:40 103.76 104.10 103.75 103.75 11.3K
14:45 103.70 103.89 103.65 103.78 25.7K
14:50 103.85 103.89 103.50 103.89 40.6K
14:55 103.98 103.98 103.65 103.96 38.1K
15:40 103.97 103.97 103.97 103.97 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 106.36 106.95 102.00 102.30 1.6M
2025-09-25 107.98 109.27 106.30 108.90 1.6M
2025-09-24 104.00 110.49 101.50 108.37 2.4M
2025-09-23 103.98 107.02 102.02 104.08 1.5M
2025-09-22 102.49 106.50 102.44 103.97 1.3M
2025-09-19 104.81 107.26 102.30 102.51 2.1M
2025-09-18 107.69 112.98 103.21 105.09 2.6M
2025-09-17 107.86 109.80 106.50 108.01 1.6M
2025-09-16 103.89 110.45 103.89 107.80 2.3M
2025-09-15 103.92 106.62 103.60 103.88 1.7M
2025-09-12 102.00 109.73 101.08 105.49 2.8M
2025-09-11 98.76 101.88 97.41 101.33 1.5M
2025-09-10 101.69 103.65 98.71 99.25 1.3M
2025-09-09 98.91 104.26 97.89 101.00 2.5M
2025-09-08 94.00 100.80 93.87 100.29 2.6M
2025-09-05 90.13 95.28 90.09 95.19 1.7M
2025-09-04 94.93 95.69 88.50 90.79 1.7M
2025-09-03 100.50 100.60 95.12 95.20 1.6M
2025-09-02 96.39 105.00 91.79 101.00 3.5M
2025-09-01 95.49 97.10 94.70 95.70 1.1M
2025-08-29 97.39 98.33 96.04 96.08 1.1M
2025-08-28 96.00 97.68 94.80 97.39 1.6M
2025-08-27 99.53 100.50 97.81 98.50 1.6M
2025-08-26 103.60 103.60 99.55 99.55 2.0M
2025-08-25 100.35 104.35 98.86 103.75 2.9M
2025-08-22 99.00 100.78 98.25 99.95 2.3M
2025-08-21 104.97 105.97 101.00 101.35 2.4M
2025-08-20 112.17 112.17 102.90 107.00 4.0M
2025-08-19 99.58 110.57 97.79 110.57 4.9M
2025-08-18 102.69 104.44 99.40 100.52 3.1M
2025-08-15 95.00 102.04 94.60 100.67 4.1M
2025-08-14 97.27 98.90 94.56 96.02 3.0M
2025-08-13 96.97 98.49 95.35 97.31 2.6M
2025-08-12 100.00 100.00 94.80 96.54 2.9M
2025-08-11 96.11 103.88 94.17 100.10 4.7M
2025-08-08 96.00 98.60 94.17 95.99 3.2M
2025-08-07 99.00 99.00 95.70 96.41 3.7M
2025-08-06 94.21 105.71 93.58 100.30 6.4M
2025-08-05 93.93 100.97 93.27 96.11 6.6M
2025-08-04 86.00 91.80 86.00 91.80 6.5M
2025-08-01 78.27 86.08 77.75 83.45 6.1M
2025-07-31 78.00 79.90 77.89 78.25 1.1M
2025-07-30 80.26 80.26 78.00 78.25 1.3M
2025-07-29 80.80 81.80 79.61 80.48 1.4M
2025-07-28 81.21 82.00 80.50 80.90 1.1M
2025-07-25 81.25 81.28 79.83 80.58 1.1M
2025-07-24 81.47 82.80 80.70 80.92 1.5M
2025-07-23 78.85 84.45 77.89 81.40 2.9M
2025-07-22 81.50 81.66 78.88 78.91 2.2M
2025-07-21 81.02 83.13 80.75 82.05 2.2M
2025-07-18 81.03 82.00 80.51 80.52 2.0M
2025-07-17 81.60 82.25 79.64 81.70 3.2M
2025-07-16 75.90 82.56 75.55 80.24 4.5M
2025-07-15 75.00 75.58 74.30 75.57 1.3M
2025-07-14 74.17 75.90 73.80 75.33 1.9M
2025-07-11 71.99 74.35 71.60 73.78 1.2M
2025-07-10 72.47 73.21 71.72 72.15 0.9M
2025-07-09 73.90 75.50 73.01 73.22 1.2M
2025-07-08 72.18 73.34 71.71 73.30 0.7M
2025-07-07 71.65 72.21 70.80 72.00 0.6M
2025-07-04 73.35 73.35 72.00 72.26 0.8M
2025-07-03 73.33 73.95 72.65 73.57 0.8M
2025-07-02 74.80 74.81 73.13 73.50 0.9M
2025-07-01 75.88 75.91 74.46 74.94 0.9M
2025-06-30 74.74 76.41 74.20 75.94 1.4M
2025-06-27 74.14 74.73 73.40 74.48 0.9M
2025-06-26 74.55 75.68 74.00 74.12 1.3M
2025-06-25 73.62 75.00 73.62 74.55 1.6M
2025-06-24 71.48 73.98 71.01 73.60 1.8M
2025-06-23 68.86 70.69 68.52 70.52 0.7M
2025-06-20 72.78 73.26 69.93 70.04 1.3M
2025-06-19 72.30 74.46 72.18 73.03 1.6M
2025-06-18 72.20 72.81 71.60 72.68 0.9M
2025-06-17 72.10 72.98 71.71 72.43 0.7M
2025-06-16 71.42 72.78 71.02 72.16 0.7M
2025-06-13 74.50 74.80 71.90 72.05 1.1M
2025-06-12 74.88 74.96 73.50 74.35 0.9M
2025-06-11 73.80 75.18 73.80 74.40 1.1M
2025-06-10 76.53 76.55 72.54 74.30 1.9M
2025-06-09 76.23 77.20 76.01 76.53 1.3M
2025-06-06 75.25 77.00 74.80 76.31 1.9M
2025-06-05 73.15 79.14 72.37 77.07 3.4M
2025-06-04 73.00 74.31 72.85 73.14 1.2M
2025-06-03 73.30 74.30 73.00 73.23 0.9M
2025-05-30 75.50 76.24 73.61 74.03 1.1M
2025-05-29 75.00 77.30 74.98 75.89 1.4M
2025-05-28 75.92 76.90 75.07 75.29 0.8M
2025-05-27 77.40 77.82 75.66 76.07 1.0M
2025-05-26 76.46 77.84 75.80 77.45 1.1M
2025-05-23 77.80 79.38 76.67 76.83 1.6M
2025-05-22 78.82 79.79 77.70 77.70 1.2M
2025-05-21 79.40 80.39 78.20 79.31 1.4M
2025-05-20 80.03 81.30 79.39 80.31 1.3M
2025-05-19 83.03 83.35 78.82 80.44 2.0M
2025-05-16 81.21 84.58 81.20 82.98 1.9M
2025-05-15 83.74 83.77 81.18 82.13 1.8M
2025-05-14 85.15 86.88 83.42 83.74 2.1M
2025-05-13 87.65 88.50 85.01 85.15 2.0M
2025-05-12 86.81 88.68 86.20 86.99 2.3M
2025-05-09 86.26 87.39 83.38 86.20 2.4M
2025-05-08 86.60 89.50 86.40 87.00 2.4M
2025-05-07 90.30 92.47 86.48 87.97 3.6M
2025-05-06 90.00 93.00 87.99 90.31 4.6M
2025-04-30 82.00 90.60 80.86 88.00 5.1M
2025-04-29 78.74 83.68 78.00 82.73 5.0M
2025-04-28 81.75 81.90 78.66 79.13 4.6M
2025-04-25 75.10 82.35 73.59 82.35 4.1M
2025-04-24 74.50 77.20 73.30 74.86 2.8M
2025-04-23 71.44 76.87 71.44 75.50 3.1M
2025-04-22 73.29 73.54 70.60 70.96 1.4M
2025-04-21 70.34 72.82 69.80 72.51 1.5M
2025-04-18 71.31 72.03 70.07 71.13 1.0M
2025-04-17 71.85 73.42 71.50 71.52 1.2M
2025-04-16 73.32 73.69 71.11 71.86 1.6M
2025-04-15 73.63 75.02 72.28 73.88 2.0M
2025-04-14 74.04 74.69 72.92 73.62 2.0M
2025-04-11 70.00 75.20 70.00 73.09 3.1M
2025-04-10 71.05 73.90 70.70 71.23 2.9M
2025-04-09 66.00 70.36 61.57 69.80 2.9M
2025-04-08 69.80 72.80 65.10 68.00 3.0M
2025-04-07 70.21 75.50 67.51 68.05 3.4M
2025-04-03 76.33 78.29 75.01 75.01 1.1M
2025-04-02 77.30 79.30 77.01 77.89 1.3M
2025-04-01 78.47 78.84 77.01 77.56 1.0M
2025-03-31 78.17 79.16 74.23 77.73 2.3M
2025-03-28 80.00 82.42 79.10 79.30 1.3M
2025-03-27 81.25 84.40 79.87 80.62 1.9M
2025-03-26 80.80 83.33 80.54 81.98 1.5M
2025-03-25 82.68 83.00 80.50 81.20 1.8M
2025-03-24 85.86 86.00 78.48 83.40 4.3M
2025-03-21 94.10 94.70 86.79 86.79 3.6M
2025-03-20 98.08 98.80 95.10 96.43 2.5M
2025-03-19 97.50 101.83 94.48 99.50 4.1M
2025-03-18 95.00 97.84 94.20 96.50 2.3M
2025-03-17 95.22 96.54 92.70 95.77 2.6M
2025-03-14 93.00 99.00 91.19 96.46 3.4M
2025-03-13 99.80 103.00 92.00 94.83 3.9M
2025-03-12 101.65 103.50 98.00 98.51 3.6M
2025-03-11 107.99 113.00 99.80 102.16 4.4M
2025-03-10 101.99 108.82 99.50 108.82 3.3M
2025-03-07 94.47 101.02 94.03 98.93 3.8M
2025-03-06 95.55 99.55 94.86 95.58 3.4M
2025-03-05 91.12 97.90 91.12 97.00 4.1M
2025-03-04 90.70 96.78 89.03 92.79 3.4M
2025-03-03 95.34 96.00 88.02 90.70 4.0M
2025-02-28 103.45 105.00 94.74 95.22 5.2M
2025-02-27 93.00 103.38 91.01 103.38 6.9M
2025-02-26 88.58 95.50 88.18 93.98 6.6M
2025-02-25 86.48 92.20 86.04 86.90 5.6M
2025-02-24 88.00 94.00 86.50 87.70 8.1M
2025-02-21 78.51 85.50 77.78 85.50 5.1M
2025-02-20 70.66 77.73 70.05 77.73 3.6M
2025-02-19 67.00 71.78 66.78 70.66 3.9M
2025-02-18 67.20 69.58 66.87 67.32 2.5M
2025-02-17 66.30 67.29 65.78 67.28 2.2M
2025-02-14 66.85 67.30 65.71 66.09 2.3M
2025-02-13 70.10 70.94 67.43 67.61 2.8M
2025-02-12 71.22 71.67 69.05 71.16 3.2M
2025-02-11 69.91 74.53 69.29 72.60 5.1M
2025-02-10 69.74 70.75 67.32 70.64 3.6M
2025-02-07 69.93 74.87 67.89 69.20 4.6M
2025-02-06 66.41 71.28 66.03 69.90 4.1M
2025-02-05 65.47 70.10 64.63 66.50 3.3M
2025-01-27 69.00 69.80 64.56 64.76 3.3M
2025-01-24 62.82 68.96 62.10 68.96 4.8M
2025-01-23 65.14 65.70 62.60 62.69 3.1M
2025-01-22 65.77 67.38 64.00 65.14 3.5M
2025-01-21 62.00 66.79 61.48 66.10 5.0M
2025-01-20 63.08 63.60 61.00 61.40 4.0M
2025-01-17 57.53 63.71 57.52 63.71 3.0M
2025-01-16 58.80 59.59 57.49 57.92 1.3M
2025-01-15 59.36 60.27 58.18 58.56 1.6M
2025-01-14 56.67 59.70 55.75 59.60 2.2M
2025-01-13 53.68 57.75 53.23 56.21 1.8M
2025-01-10 53.87 57.81 52.89 54.90 2.1M
2025-01-09 52.82 53.99 51.59 53.80 1.0M
2025-01-08 51.71 53.20 50.18 52.82 1.0M
2025-01-07 50.95 52.10 50.71 52.10 0.7M
2025-01-06 52.07 52.07 50.16 50.65 0.8M
2025-01-03 54.14 54.80 51.70 52.09 0.9M
2025-01-02 56.00 56.77 53.90 54.14 0.9M