中恒电气

002364
🏛️ 中国 →
29.57
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 12.05 12.50 10.40 10.79 167.3M
2024-12-30 11.99 12.63 10.51 11.50 111.1M
2024-12-27 10.20 11.48 9.99 11.48 181.7M
2024-12-26 9.73 10.95 9.18 10.44 161.6M
2024-12-25 10.76 10.76 9.22 10.20 182.0M
2024-12-24 9.78 9.78 9.78 9.78 16.5M
2024-12-23 8.15 8.89 8.15 8.89 21.2M
2024-12-20 8.30 8.32 8.06 8.08 27.1M
2024-12-19 7.81 8.45 7.81 8.31 37.8M
2024-12-18 8.00 8.09 7.71 7.95 18.4M
2024-12-17 8.11 8.23 7.85 7.90 33.9M
2024-12-16 8.80 9.11 8.07 8.08 54.2M
2024-12-13 8.30 8.71 8.24 8.52 51.3M
2024-12-12 8.30 8.38 8.16 8.37 35.8M
2024-12-11 8.18 8.38 8.14 8.21 35.3M
2024-12-10 8.45 8.65 8.12 8.18 78.6M
2024-12-09 7.68 8.35 7.68 8.35 21.8M
2024-12-06 7.48 7.64 7.36 7.59 14.7M
2024-12-05 7.35 7.49 7.30 7.46 8.5M
2024-12-04 7.48 7.48 7.30 7.35 9.4M
2024-12-03 7.50 7.52 7.37 7.49 10.1M
2024-12-02 7.24 7.50 7.21 7.50 14.1M
2024-11-29 7.24 7.30 7.09 7.25 10.7M
2024-11-28 7.24 7.34 7.22 7.24 10.1M
2024-11-27 7.18 7.27 6.93 7.27 12.9M
2024-11-26 7.40 7.46 7.18 7.20 9.6M
2024-11-25 7.25 7.36 7.10 7.36 12.3M
2024-11-22 7.51 7.57 7.18 7.18 14.9M
2024-11-21 7.32 7.55 7.32 7.51 15.8M
2024-11-20 7.21 7.39 7.19 7.37 11.5M
2024-11-19 7.07 7.25 7.04 7.25 11.7M
2024-11-18 7.20 7.37 6.96 7.09 16.6M
2024-11-15 7.30 7.41 7.17 7.17 18.4M
2024-11-14 7.71 7.84 7.39 7.43 26.1M
2024-11-13 7.49 7.90 7.49 7.69 37.7M
2024-11-12 7.59 7.62 7.31 7.40 17.6M
2024-11-11 7.43 7.55 7.32 7.55 17.4M
2024-11-08 7.37 7.46 7.32 7.39 16.5M
2024-11-07 7.27 7.39 7.22 7.36 18.4M
2024-11-06 7.18 7.29 7.13 7.18 14.4M
2024-11-05 7.06 7.20 7.02 7.18 15.8M
2024-11-04 6.97 7.10 6.97 7.06 10.9M
2024-11-01 7.30 7.30 6.91 6.96 19.3M
2024-10-31 7.14 7.33 7.14 7.30 16.6M
2024-10-30 7.09 7.24 7.06 7.14 12.0M
2024-10-29 7.35 7.37 7.09 7.12 17.0M
2024-10-28 7.17 7.32 7.16 7.32 13.9M
2024-10-25 7.07 7.21 7.07 7.19 12.4M
2024-10-24 7.14 7.16 7.02 7.08 9.8M
2024-10-23 7.25 7.25 7.10 7.16 14.5M
2024-10-22 7.01 7.25 7.00 7.22 16.6M
2024-10-21 7.00 7.10 6.94 7.01 18.2M
2024-10-18 6.77 7.05 6.75 6.97 22.3M
2024-10-17 6.75 6.90 6.74 6.75 12.6M
2024-10-16 6.72 6.81 6.65 6.73 12.4M
2024-10-15 6.98 6.98 6.77 6.78 15.9M
2024-10-14 6.82 6.93 6.73 6.92 13.3M
2024-10-11 7.01 7.09 6.73 6.82 14.3M
2024-10-10 7.05 7.25 7.00 7.07 16.4M
2024-10-09 7.48 7.48 7.02 7.02 25.0M
2024-10-08 7.92 7.92 7.12 7.62 37.3M
2024-09-30 6.96 7.26 6.72 7.20 32.3M
2024-09-27 6.48 6.77 6.48 6.65 22.1M
2024-09-26 6.32 6.44 6.30 6.44 13.3M
2024-09-25 6.31 6.45 6.31 6.38 13.1M
2024-09-24 6.15 6.31 6.10 6.31 11.1M
2024-09-23 6.21 6.26 6.11 6.13 5.5M
2024-09-20 6.17 6.28 6.15 6.21 7.0M
2024-09-19 6.09 6.20 6.06 6.20 6.8M
2024-09-18 6.14 6.18 5.95 6.07 5.9M
2024-09-13 6.25 6.28 6.13 6.14 6.2M
2024-09-12 6.23 6.32 6.19 6.27 9.7M
2024-09-11 6.20 6.35 6.07 6.23 10.7M
2024-09-10 6.06 6.25 5.97 6.21 12.6M
2024-09-09 6.04 6.09 5.97 6.06 6.0M
2024-09-06 6.19 6.26 6.06 6.07 6.5M
2024-09-05 6.24 6.24 6.11 6.18 8.3M
2024-09-04 6.17 6.23 6.13 6.22 8.7M
2024-09-03 6.12 6.22 6.10 6.18 8.2M
2024-09-02 6.15 6.22 6.11 6.12 11.1M
2024-08-30 6.09 6.22 6.08 6.16 13.2M
2024-08-29 5.97 6.12 5.97 6.09 10.8M
2024-08-28 5.87 6.05 5.87 6.03 10.6M
2024-08-27 5.99 6.05 5.88 5.89 13.9M
2024-08-26 5.69 5.88 5.68 5.87 6.3M
2024-08-23 5.70 5.75 5.63 5.70 4.6M
2024-08-22 5.79 5.89 5.72 5.73 5.9M
2024-08-21 5.72 5.80 5.70 5.79 4.8M
2024-08-20 5.84 5.91 5.71 5.73 6.6M
2024-08-19 5.95 5.95 5.84 5.85 7.0M
2024-08-16 5.96 6.01 5.93 5.95 7.1M
2024-08-15 5.91 6.01 5.84 5.99 11.1M
2024-08-14 6.10 6.12 5.98 6.00 9.8M
2024-08-13 5.97 6.14 5.94 6.09 13.0M
2024-08-12 5.93 6.07 5.92 6.01 11.3M
2024-08-09 5.95 6.09 5.93 5.96 8.2M
2024-08-08 5.99 6.01 5.89 5.93 9.4M
2024-08-07 5.94 6.08 5.94 6.03 14.5M
2024-08-06 5.79 5.86 5.77 5.85 6.2M
2024-08-05 5.98 5.99 5.73 5.74 10.9M
2024-08-02 5.98 6.10 5.93 6.00 10.4M
2024-08-01 6.00 6.07 5.97 6.03 10.7M
2024-07-31 5.87 6.02 5.84 6.00 11.6M
2024-07-30 5.80 5.87 5.76 5.84 6.1M
2024-07-29 5.81 5.90 5.81 5.82 6.4M
2024-07-26 5.70 5.88 5.69 5.83 7.3M
2024-07-25 5.70 5.77 5.61 5.72 8.7M
2024-07-24 5.71 5.86 5.68 5.70 10.5M
2024-07-23 5.86 6.03 5.81 5.81 11.9M
2024-07-22 5.91 5.94 5.83 5.87 9.9M
2024-07-19 5.87 5.97 5.84 5.95 12.9M
2024-07-18 5.82 5.94 5.75 5.90 14.3M
2024-07-17 6.06 6.14 5.93 5.95 14.5M
2024-07-16 6.08 6.15 6.01 6.09 16.7M
2024-07-15 6.26 6.28 6.08 6.12 28.7M
2024-07-12 6.10 6.65 6.07 6.41 43.6M
2024-07-11 6.04 6.22 6.01 6.15 29.0M
2024-07-10 6.15 6.15 5.95 6.03 33.3M
2024-07-09 5.93 6.45 5.82 6.23 58.2M
2024-07-08 5.80 5.93 5.57 5.93 33.9M
2024-07-05 5.35 5.41 5.27 5.39 4.4M
2024-07-04 5.44 5.50 5.34 5.34 4.5M
2024-07-03 5.61 5.62 5.45 5.46 7.1M
2024-07-02 5.57 5.68 5.48 5.61 6.6M
2024-07-01 5.45 5.60 5.45 5.57 8.7M
2024-06-28 5.36 5.81 5.36 5.50 11.2M
2024-06-27 5.51 5.54 5.38 5.38 5.2M
2024-06-26 5.29 5.49 5.26 5.49 5.3M
2024-06-25 5.30 5.38 5.28 5.32 5.9M
2024-06-24 5.46 5.48 5.21 5.29 8.3M
2024-06-21 5.55 5.64 5.50 5.53 6.1M
2024-06-20 5.79 5.82 5.59 5.59 8.4M
2024-06-19 5.92 5.92 5.76 5.77 9.5M
2024-06-18 5.86 5.93 5.85 5.93 10.9M
2024-06-17 5.85 6.00 5.84 5.92 22.3M
2024-06-14 5.73 6.28 5.68 6.03 29.8M
2024-06-13 5.73 5.80 5.69 5.71 4.6M
2024-06-12 5.66 5.80 5.63 5.73 5.3M
2024-06-11 5.52 5.68 5.43 5.64 7.0M
2024-06-07 5.50 5.61 5.50 5.58 7.5M
2024-06-06 5.75 5.79 5.40 5.44 10.8M
2024-06-05 5.90 5.96 5.75 5.75 6.5M
2024-06-04 5.92 5.96 5.70 5.96 7.9M
2024-06-03 6.11 6.19 5.90 5.96 11.2M
2024-05-31 6.18 6.22 6.09 6.20 8.0M
2024-05-30 6.33 6.34 6.15 6.20 10.7M
2024-05-29 6.42 6.42 6.22 6.27 11.8M
2024-05-28 6.31 6.45 6.22 6.38 16.1M
2024-05-27 6.21 6.43 6.16 6.36 15.5M
2024-05-24 6.09 6.35 6.07 6.23 12.4M
2024-05-23 6.26 6.27 6.06 6.09 8.0M
2024-05-22 6.12 6.28 6.11 6.26 6.9M
2024-05-21 6.20 6.22 6.10 6.15 7.5M
2024-05-20 6.22 6.26 6.17 6.20 8.4M
2024-05-17 6.21 6.29 6.17 6.26 7.2M
2024-05-16 6.27 6.33 6.17 6.21 10.9M
2024-05-15 6.44 6.60 6.26 6.28 15.7M
2024-05-14 6.40 6.63 6.38 6.43 19.1M
2024-05-13 6.31 6.75 6.30 6.50 26.4M
2024-05-10 6.30 6.44 6.20 6.38 15.9M
2024-05-09 6.14 6.32 6.14 6.28 9.9M
2024-05-08 6.28 6.29 6.14 6.15 9.9M
2024-05-07 6.22 6.28 6.19 6.28 11.1M
2024-05-06 6.18 6.27 6.17 6.26 16.9M
2024-04-30 6.14 6.20 5.99 6.17 16.3M
2024-04-29 6.03 6.18 6.00 6.15 22.8M
2024-04-26 6.24 6.36 5.98 6.07 30.3M
2024-04-25 5.63 6.24 5.61 6.24 15.6M
2024-04-24 5.53 5.68 5.49 5.67 4.7M
2024-04-23 5.33 5.60 5.33 5.53 7.4M
2024-04-22 5.40 5.43 5.14 5.31 7.0M
2024-04-19 5.52 5.58 5.37 5.37 7.9M
2024-04-18 5.65 5.70 5.49 5.56 7.9M
2024-04-17 5.20 5.57 5.15 5.57 10.9M
2024-04-16 5.56 5.57 5.06 5.06 12.2M
2024-04-15 5.93 6.00 5.50 5.62 10.5M
2024-04-12 6.08 6.14 5.92 5.95 6.9M
2024-04-11 5.97 6.19 5.91 6.09 7.5M
2024-04-10 6.19 6.19 5.91 6.01 7.0M
2024-04-09 5.93 6.20 5.92 6.20 8.1M
2024-04-08 6.11 6.19 5.96 5.96 8.1M
2024-04-03 6.35 6.35 6.14 6.16 9.0M
2024-04-02 6.39 6.40 6.20 6.33 10.5M
2024-04-01 6.35 6.40 6.31 6.40 10.4M
2024-03-29 6.32 6.43 6.27 6.35 12.5M
2024-03-28 6.17 6.56 6.15 6.35 20.4M
2024-03-27 6.57 6.57 6.16 6.16 28.2M
2024-03-26 6.39 6.70 6.29 6.69 35.1M
2024-03-25 6.30 6.98 6.20 6.47 26.9M
2024-03-22 6.42 6.70 6.24 6.36 13.4M
2024-03-21 6.43 6.52 6.30 6.44 6.9M
2024-03-20 6.37 6.44 6.34 6.44 6.1M
2024-03-19 6.35 6.44 6.31 6.36 7.4M
2024-03-18 6.24 6.33 6.24 6.33 7.1M
2024-03-15 6.12 6.20 6.07 6.20 5.9M
2024-03-14 6.15 6.20 6.01 6.12 7.3M
2024-03-13 6.14 6.22 6.12 6.18 8.4M
2024-03-12 6.19 6.25 6.08 6.14 11.6M
2024-03-11 5.98 6.30 5.93 6.22 14.1M
2024-03-08 5.83 6.01 5.79 5.98 6.2M
2024-03-07 5.94 6.00 5.82 5.83 7.3M
2024-03-06 5.79 6.01 5.78 5.94 9.1M
2024-03-05 5.87 5.91 5.74 5.80 8.0M
2024-03-04 5.94 6.05 5.75 5.95 10.6M
2024-03-01 5.75 6.01 5.70 5.94 11.6M
2024-02-29 5.40 5.74 5.40 5.73 11.2M
2024-02-28 6.09 6.21 5.45 5.46 17.7M
2024-02-27 5.83 6.04 5.76 6.04 7.7M
2024-02-26 5.79 5.94 5.67 5.86 10.9M
2024-02-23 5.45 5.81 5.45 5.77 10.2M
2024-02-22 5.27 5.45 5.26 5.45 7.9M
2024-02-21 5.15 5.46 5.05 5.28 10.8M
2024-02-20 4.96 5.16 4.90 5.14 9.6M
2024-02-19 4.77 5.06 4.77 4.98 18.8M
2024-02-08 4.33 4.75 4.10 4.74 20.7M
2024-02-07 4.80 4.81 4.32 4.32 22.9M
2024-02-06 4.58 4.98 4.46 4.80 20.1M
2024-02-05 5.41 5.43 4.95 4.95 12.7M
2024-02-02 5.89 5.95 5.27 5.50 12.8M
2024-02-01 5.97 6.03 5.77 5.85 7.9M
2024-01-31 6.25 6.37 5.91 5.92 9.0M
2024-01-30 6.45 6.53 6.28 6.29 5.7M
2024-01-29 6.78 6.79 6.43 6.44 6.8M
2024-01-26 6.73 6.85 6.66 6.73 6.2M
2024-01-25 6.50 6.73 6.44 6.73 7.7M
2024-01-24 6.42 6.53 6.20 6.50 7.9M
2024-01-23 6.55 6.55 6.29 6.37 8.2M
2024-01-22 6.97 6.97 6.42 6.50 7.9M
2024-01-19 7.09 7.13 6.93 6.94 5.8M
2024-01-18 7.24 7.24 6.87 7.07 8.6M
2024-01-17 7.38 7.39 7.23 7.23 3.9M
2024-01-16 7.40 7.49 7.28 7.38 4.5M
2024-01-15 7.40 7.46 7.35 7.40 4.1M
2024-01-12 7.43 7.54 7.39 7.41 4.4M
2024-01-11 7.30 7.45 7.26 7.44 4.8M
2024-01-10 7.34 7.44 7.21 7.30 4.3M
2024-01-09 7.38 7.49 7.31 7.39 4.6M
2024-01-08 7.47 7.54 7.34 7.34 5.1M
2024-01-05 7.76 7.76 7.46 7.51 7.4M
2024-01-04 7.70 7.75 7.63 7.71 5.8M
2024-01-03 7.74 7.79 7.61 7.70 4.8M
2024-01-02 7.72 7.80 7.68 7.73 8.0M