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
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
2024-12-31 58.33 58.70 56.20 56.20 0.9M
2024-12-30 59.05 59.44 58.20 58.58 0.6M
2024-12-27 59.90 60.30 59.09 59.31 1.0M
2024-12-26 58.62 61.20 58.06 59.90 1.3M
2024-12-25 59.17 60.88 58.50 59.10 1.2M
2024-12-24 58.06 62.88 58.06 59.28 1.1M
2024-12-23 61.20 61.28 57.30 57.65 1.5M
2024-12-20 59.70 62.12 59.40 61.20 1.3M
2024-12-19 59.01 60.25 58.83 59.52 1.0M
2024-12-18 60.29 60.93 58.60 60.00 1.4M
2024-12-17 63.88 64.37 60.02 60.25 1.9M
2024-12-16 65.00 69.99 64.21 64.38 1.9M
2024-12-13 66.63 67.15 64.13 64.25 2.4M
2024-12-12 65.60 67.75 64.51 67.15 3.3M
2024-12-11 63.80 66.58 62.11 66.17 3.1M
2024-12-10 64.00 66.63 63.21 64.98 4.0M
2024-12-09 61.56 64.19 61.55 63.00 2.5M
2024-12-06 63.50 63.99 60.83 62.09 3.4M
2024-12-05 63.55 69.33 62.76 64.62 4.7M
2024-12-04 60.38 63.60 60.36 63.19 3.4M
2024-12-03 60.51 62.99 59.93 61.92 3.2M
2024-12-02 60.48 62.92 59.94 60.99 3.2M
2024-11-29 56.80 60.45 56.61 59.98 3.2M
2024-11-28 57.85 58.48 56.80 56.80 1.7M
2024-11-27 56.60 57.99 55.58 57.96 1.7M
2024-11-26 59.35 59.47 57.13 57.13 2.3M
2024-11-25 58.15 60.30 57.18 60.30 3.1M
2024-11-22 63.00 63.01 58.45 58.45 4.3M
2024-11-21 65.60 66.31 62.90 63.91 5.3M
2024-11-20 65.60 70.75 64.31 67.39 8.5M
2024-11-19 57.90 64.32 57.90 64.32 6.5M
2024-11-18 57.00 61.88 55.61 58.47 3.7M
2024-11-15 56.50 59.37 56.36 57.00 1.5M
2024-11-14 58.70 59.44 56.66 56.88 1.5M
2024-11-13 57.14 58.85 56.20 58.79 2.0M
2024-11-12 60.10 60.10 57.00 57.94 2.8M
2024-11-11 57.88 61.99 57.50 60.15 4.3M
2024-11-08 55.93 59.90 55.20 59.41 4.8M
2024-11-07 54.70 56.70 54.18 55.60 3.3M
2024-11-06 55.01 59.66 55.01 55.60 5.1M
2024-11-05 55.62 57.22 53.38 55.73 6.3M
2024-11-04 47.51 52.03 47.51 52.03 1.1M
2024-11-01 48.40 48.95 47.05 47.30 1.2M
2024-10-31 48.70 49.34 48.49 48.97 0.9M
2024-10-30 49.70 50.10 48.20 48.80 1.0M
2024-10-29 51.02 51.27 49.59 49.65 1.2M
2024-10-28 50.00 50.74 49.50 50.70 1.2M
2024-10-25 49.50 50.30 49.03 49.88 1.3M
2024-10-24 50.32 50.66 49.32 49.55 1.2M
2024-10-23 49.87 52.75 49.03 50.81 2.4M
2024-10-22 48.75 50.15 48.41 49.81 1.7M
2024-10-21 48.37 49.30 48.02 48.75 1.6M
2024-10-18 46.25 48.94 46.25 48.11 1.3M
2024-10-17 47.14 47.68 46.44 46.51 0.7M
2024-10-16 46.60 47.70 46.29 46.94 0.7M
2024-10-15 48.12 48.50 47.01 47.10 0.9M
2024-10-14 47.62 48.75 46.56 48.30 1.2M
2024-10-11 49.90 49.90 47.30 47.62 1.4M
2024-10-10 51.20 52.50 49.50 49.57 1.5M
2024-10-09 54.16 54.16 50.50 50.60 2.1M
2024-10-08 57.12 57.12 52.01 55.85 3.2M
2024-09-30 49.88 51.93 47.60 51.93 2.7M
2024-09-27 45.00 47.43 44.60 47.21 1.8M
2024-09-26 42.31 44.65 42.31 44.59 1.7M
2024-09-25 42.21 43.50 42.21 42.70 1.3M
2024-09-24 40.83 42.06 40.18 42.05 1.0M
2024-09-23 40.36 40.90 39.99 40.52 0.5M
2024-09-20 40.87 41.19 40.07 40.36 0.5M
2024-09-19 40.68 41.10 40.07 40.75 0.7M
2024-09-18 41.60 41.60 39.76 40.33 0.6M
2024-09-13 41.95 42.07 41.19 41.19 0.6M
2024-09-12 43.60 43.96 41.95 41.96 0.9M
2024-09-11 44.01 44.51 43.51 43.60 0.4M
2024-09-10 44.20 44.59 43.20 44.45 0.4M
2024-09-09 44.00 44.44 43.20 44.02 0.3M
2024-09-06 45.61 45.61 44.00 44.11 0.6M
2024-09-05 45.55 45.99 45.25 45.55 0.4M
2024-09-04 45.04 45.90 44.90 45.45 0.3M
2024-09-03 45.80 46.36 45.05 45.58 0.4M
2024-09-02 47.00 47.18 45.19 45.21 0.7M
2024-08-30 46.69 47.70 46.17 47.03 1.0M
2024-08-29 45.50 47.43 45.50 46.69 0.8M
2024-08-28 44.96 46.60 44.73 45.88 0.7M
2024-08-27 46.17 46.80 45.16 45.17 0.5M
2024-08-26 45.85 46.48 45.48 46.24 0.6M
2024-08-23 45.00 45.89 44.30 45.48 0.8M
2024-08-22 49.05 49.95 46.66 46.87 1.1M
2024-08-21 48.97 50.65 48.55 49.48 0.9M
2024-08-20 49.01 49.78 48.51 49.51 0.7M
2024-08-19 51.14 51.80 49.47 49.50 0.8M
2024-08-16 50.70 51.76 50.70 51.14 0.7M
2024-08-15 50.37 51.56 49.80 50.96 0.8M
2024-08-14 50.30 51.07 50.16 50.38 0.4M
2024-08-13 50.80 51.09 49.66 50.55 0.6M
2024-08-12 50.01 51.75 49.00 50.50 0.8M
2024-08-09 50.89 51.70 50.20 50.28 0.5M
2024-08-08 51.70 51.88 50.48 50.85 0.9M
2024-08-07 54.11 54.40 52.00 52.15 1.2M
2024-08-06 53.51 54.90 53.05 54.18 1.6M
2024-08-05 52.49 54.60 52.30 52.72 1.3M
2024-08-02 53.20 53.75 52.34 53.06 1.0M
2024-08-01 53.23 54.50 53.01 53.30 1.4M
2024-07-31 50.27 54.20 50.00 53.28 2.3M
2024-07-30 50.30 51.50 49.50 50.27 0.8M
2024-07-29 50.30 50.64 49.60 50.07 0.5M
2024-07-26 48.62 50.50 48.62 50.35 1.0M
2024-07-25 48.00 49.28 47.70 48.58 0.5M
2024-07-24 47.85 49.50 47.83 48.37 0.7M
2024-07-23 50.65 51.30 48.78 48.78 0.8M
2024-07-22 49.70 50.35 49.39 50.01 0.5M
2024-07-19 48.50 49.82 48.08 49.51 0.7M
2024-07-18 48.82 49.30 47.35 48.82 0.9M
2024-07-17 50.13 50.30 48.90 49.02 0.7M
2024-07-16 49.80 50.20 49.08 50.15 0.5M
2024-07-15 50.50 50.80 49.28 49.80 0.6M
2024-07-12 51.15 51.29 50.31 50.50 0.7M
2024-07-11 51.00 51.55 50.62 51.23 1.0M
2024-07-10 49.98 51.55 49.80 50.15 1.0M
2024-07-09 48.59 50.45 47.68 50.25 1.2M
2024-07-08 51.00 51.00 48.88 48.88 1.2M
2024-07-05 52.26 52.70 50.00 51.52 1.5M
2024-07-04 53.73 55.75 53.09 53.55 1.8M
2024-07-03 53.98 53.98 52.80 52.96 0.6M
2024-07-02 54.50 54.80 53.50 53.78 0.7M
2024-07-01 53.80 55.28 52.55 54.66 1.0M
2024-06-28 53.80 55.04 53.50 53.99 1.0M
2024-06-27 55.00 56.00 53.78 53.97 1.0M
2024-06-26 53.00 55.39 52.18 55.26 1.3M
2024-06-25 53.01 55.56 53.01 53.55 1.4M
2024-06-24 55.94 56.25 52.45 52.72 1.2M
2024-06-21 55.80 56.64 54.93 56.11 0.7M
2024-06-20 58.01 58.81 56.05 56.17 1.2M
2024-06-19 58.81 59.29 57.79 58.47 1.1M
2024-06-18 57.53 59.10 57.30 58.79 1.5M
2024-06-17 56.97 58.02 56.78 57.52 1.0M
2024-06-14 58.95 59.20 57.59 57.86 1.9M
2024-06-13 57.88 60.30 57.88 59.92 3.0M
2024-06-12 55.02 61.20 55.01 59.24 3.7M
2024-06-11 54.00 55.77 51.66 55.64 1.3M
2024-06-07 55.00 56.40 54.37 54.97 1.2M
2024-06-06 57.25 57.80 54.09 54.30 1.7M
2024-06-05 58.05 59.52 57.13 57.15 1.4M
2024-06-04 60.88 61.80 57.93 59.00 2.3M
2024-06-03 60.02 63.49 59.33 61.19 2.9M
2024-05-31 59.29 62.20 58.60 60.52 2.0M
2024-05-30 57.81 59.49 57.50 58.99 1.3M
2024-05-29 57.19 59.50 56.82 58.36 1.3M
2024-05-28 57.29 58.17 56.70 57.18 0.8M
2024-05-27 56.72 57.78 54.46 57.71 1.4M
2024-05-24 59.05 59.53 56.58 56.66 2.0M
2024-05-23 60.80 62.75 59.81 60.05 2.2M
2024-05-22 58.96 61.61 58.30 61.23 2.2M
2024-05-21 59.20 59.20 58.02 58.66 0.9M
2024-05-20 60.00 60.16 58.88 59.45 1.0M
2024-05-17 58.44 59.85 57.96 59.59 1.1M
2024-05-16 58.18 60.15 57.40 58.78 1.5M
2024-05-15 59.16 59.65 57.81 57.88 1.1M
2024-05-14 59.99 61.95 58.81 58.92 1.6M
2024-05-13 60.81 60.81 57.21 57.90 1.3M
2024-05-10 61.72 62.94 59.30 61.25 1.7M
2024-05-09 61.19 61.96 61.12 61.59 0.8M
2024-05-08 62.32 62.51 60.80 61.11 1.5M
2024-05-07 61.90 63.63 61.87 63.04 1.8M
2024-05-06 62.03 62.66 61.56 61.95 1.3M
2024-04-30 62.56 63.50 60.60 61.06 1.8M
2024-04-29 63.01 64.85 62.30 62.78 2.5M
2024-04-26 59.76 61.66 59.60 60.97 2.0M
2024-04-25 60.00 60.49 59.06 59.77 1.5M
2024-04-24 59.43 61.49 59.43 60.59 2.5M
2024-04-23 56.56 59.98 56.12 58.45 2.1M
2024-04-22 55.80 56.85 54.50 55.49 1.1M
2024-04-19 56.40 57.88 54.89 56.93 1.8M
2024-04-18 57.00 60.87 56.01 59.50 2.2M
2024-04-17 53.90 57.90 53.90 57.20 1.8M
2024-04-16 58.26 58.44 53.35 53.35 1.9M
2024-04-15 62.15 63.06 57.52 59.28 2.1M
2024-04-12 62.83 64.60 62.56 62.60 1.4M
2024-04-11 63.44 64.66 62.06 62.74 1.4M
2024-04-10 65.00 68.28 64.23 64.40 1.9M
2024-04-09 63.48 64.51 62.22 64.00 1.5M
2024-04-08 66.83 67.35 63.33 63.48 1.9M
2024-04-03 69.80 70.29 66.53 66.83 2.0M
2024-04-02 71.96 72.17 69.80 70.42 1.7M
2024-04-01 71.66 73.48 70.11 72.68 2.5M
2024-03-29 70.00 71.55 68.10 71.30 2.2M
2024-03-28 67.76 71.88 67.30 70.88 2.9M
2024-03-27 70.60 73.00 65.23 67.50 2.7M
2024-03-26 71.97 72.02 68.69 70.03 2.6M
2024-03-25 74.30 75.80 72.19 72.30 2.6M
2024-03-22 79.00 79.00 74.69 75.99 3.8M
2024-03-21 76.07 80.46 75.14 79.35 5.1M
2024-03-20 76.00 77.21 74.90 76.07 3.7M
2024-03-19 73.21 82.00 73.21 77.35 5.7M
2024-03-18 74.92 79.24 74.04 75.80 8.1M
2024-03-15 65.20 72.04 65.20 72.04 4.2M
2024-03-14 66.50 67.67 64.09 65.49 2.7M
2024-03-13 65.98 66.98 65.06 65.80 3.0M
2024-03-12 65.30 68.28 63.87 66.99 4.4M
2024-03-11 63.50 65.26 62.32 64.61 3.3M
2024-03-08 65.35 65.50 62.40 64.98 4.7M
2024-03-07 72.84 72.84 67.50 67.55 7.9M
2024-03-06 59.90 66.22 59.70 66.22 3.9M
2024-03-05 61.01 62.00 59.58 60.20 2.4M
2024-03-04 62.92 63.48 60.13 62.39 3.1M
2024-03-01 63.95 64.98 62.06 62.92 3.5M
2024-02-29 60.64 65.00 59.85 65.00 4.4M
2024-02-28 71.17 73.21 61.65 63.40 6.8M
2024-02-27 60.01 66.55 60.01 66.55 3.4M
2024-02-26 63.94 63.94 60.04 60.50 3.7M
2024-02-23 56.38 59.50 55.40 59.02 2.7M
2024-02-22 53.16 56.16 53.14 56.10 2.2M
2024-02-21 52.20 55.21 51.85 53.08 2.4M
2024-02-20 50.97 53.50 49.50 53.15 1.9M
2024-02-19 48.29 51.44 48.29 50.98 2.5M
2024-02-08 44.42 48.61 41.56 48.39 3.2M
2024-02-07 48.70 49.00 43.92 44.20 3.0M
2024-02-06 49.00 51.20 44.24 48.80 2.0M
2024-02-05 53.41 53.79 49.15 49.15 1.3M
2024-02-02 57.83 58.95 52.65 54.61 1.2M
2024-02-01 58.50 58.93 56.63 57.76 1.0M
2024-01-31 61.48 62.62 58.00 58.51 1.1M
2024-01-30 63.00 64.48 61.65 61.65 1.1M
2024-01-29 68.00 69.60 63.79 64.50 1.7M
2024-01-26 67.00 67.20 64.64 64.78 1.0M
2024-01-25 65.72 67.29 65.01 67.29 1.3M
2024-01-24 65.88 66.38 63.17 65.37 1.0M
2024-01-23 65.60 67.12 65.02 65.76 0.9M
2024-01-22 70.10 70.93 65.00 65.60 1.1M
2024-01-19 73.33 73.89 70.00 70.15 1.1M
2024-01-18 73.90 74.87 71.66 73.33 1.0M
2024-01-17 76.08 76.58 74.20 74.20 0.7M
2024-01-16 77.32 77.63 75.05 76.41 0.8M
2024-01-15 77.40 78.40 76.32 77.39 0.7M
2024-01-12 79.76 80.98 77.78 77.86 1.2M
2024-01-11 77.00 80.50 76.96 80.35 1.4M
2024-01-10 78.79 78.89 75.50 77.50 1.7M
2024-01-09 82.00 85.64 78.09 79.82 2.5M
2024-01-08 85.01 85.18 81.50 81.64 1.6M
2024-01-05 90.80 90.98 85.49 86.63 1.3M
2024-01-04 86.50 88.76 84.95 87.19 0.9M
2024-01-03 88.68 89.09 85.20 85.76 1.2M
2024-01-02 90.30 90.97 88.62 88.70 0.9M