华锐精密

688059
🏛️ 中国 →
75.30
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
2025-09-26 77.88 77.90 74.22 75.30 2.7M
2025-09-25 78.26 79.38 76.67 77.32 1.6M
2025-09-24 76.68 79.48 76.57 78.46 1.9M
2025-09-23 79.24 79.60 74.80 76.67 2.3M
2025-09-22 79.25 80.93 78.10 79.10 1.9M
2025-09-19 83.00 83.90 78.78 79.40 2.6M
2025-09-18 81.00 86.86 80.11 83.11 5.6M
2025-09-17 73.32 82.97 73.12 82.51 5.9M
2025-09-16 73.66 74.00 71.20 73.85 2.4M
2025-09-15 74.50 74.86 72.50 73.66 2.5M
2025-09-12 74.80 77.88 74.77 74.79 2.5M
2025-09-11 75.08 75.99 73.73 75.19 2.6M
2025-09-10 73.51 77.77 71.80 75.08 4.1M
2025-09-09 71.51 74.49 71.51 73.05 2.6M
2025-09-08 72.00 73.37 70.90 72.64 2.0M
2025-09-05 66.98 71.63 66.74 71.60 2.6M
2025-09-04 70.29 71.01 65.38 67.00 3.7M
2025-09-03 73.05 74.38 69.24 69.69 3.5M
2025-09-02 75.86 75.87 70.88 72.07 4.2M
2025-09-01 70.10 75.20 70.10 74.44 4.6M
2025-08-29 69.50 73.30 67.11 70.66 4.9M
2025-08-28 66.00 70.58 65.40 69.66 5.7M
2025-08-27 65.51 69.20 65.19 65.66 4.7M
2025-08-26 65.15 68.88 64.19 66.56 5.1M
2025-08-25 66.20 66.77 64.57 65.20 3.5M
2025-08-22 64.60 65.91 64.11 65.90 2.9M
2025-08-21 66.35 67.35 64.33 64.74 2.6M
2025-08-20 67.28 67.99 65.00 66.35 3.7M
2025-08-19 67.00 69.98 63.85 68.04 6.1M
2025-08-18 66.80 67.50 64.70 65.16 4.1M
2025-08-15 65.31 67.31 65.06 66.16 4.7M
2025-08-14 70.50 70.73 66.50 68.40 4.6M
2025-08-13 67.05 70.55 66.89 70.03 3.9M
2025-08-12 67.60 67.60 65.03 67.48 3.7M
2025-08-11 65.54 69.18 65.54 67.41 4.5M
2025-08-08 65.43 66.38 63.64 65.53 3.2M
2025-08-07 64.94 65.83 64.70 65.43 4.3M
2025-08-06 63.55 67.30 62.33 65.85 6.6M
2025-08-05 64.00 64.99 62.38 63.36 5.3M
2025-08-04 54.60 62.38 53.88 62.38 8.1M
2025-08-01 56.65 56.75 54.38 54.83 4.5M
2025-07-31 57.50 57.91 56.50 56.66 2.8M
2025-07-30 57.33 58.20 56.71 57.36 2.9M
2025-07-29 58.76 58.96 56.66 57.59 3.0M
2025-07-28 58.40 59.50 58.10 58.66 3.3M
2025-07-25 58.52 58.52 56.61 58.32 4.1M
2025-07-24 59.40 60.84 57.60 58.53 5.6M
2025-07-23 61.43 62.87 59.00 59.69 5.4M
2025-07-22 59.87 61.82 59.10 61.29 5.7M
2025-07-21 59.00 60.80 56.77 58.80 5.3M
2025-07-18 56.65 58.20 55.62 57.24 3.7M
2025-07-17 53.03 57.64 52.62 57.48 6.6M
2025-07-16 50.10 54.00 49.29 52.80 6.6M
2025-07-15 49.06 50.77 49.06 49.78 4.0M
2025-07-14 47.90 50.65 47.70 49.70 5.5M
2025-07-11 46.62 47.30 46.09 46.50 1.9M
2025-07-10 47.35 47.50 45.87 46.50 3.3M
2025-07-09 44.20 47.55 44.14 47.10 4.6M
2025-07-08 43.19 44.81 42.80 43.96 2.5M
2025-07-07 44.60 44.60 42.96 43.19 2.3M
2025-07-04 45.44 45.80 44.33 44.60 2.8M
2025-07-03 45.00 46.10 44.90 45.89 1.6M
2025-07-02 46.30 46.73 44.85 45.26 2.4M
2025-07-01 46.76 47.88 46.22 46.31 2.7M
2025-06-30 45.75 48.00 45.75 46.76 2.4M
2025-06-27 45.46 46.05 45.10 45.75 1.4M
2025-06-26 45.90 47.25 45.28 45.49 1.8M
2025-06-25 46.64 47.26 45.50 45.90 1.8M
2025-06-24 44.36 47.48 44.36 46.59 2.4M
2025-06-23 43.34 44.63 43.34 44.57 1.2M
2025-06-20 44.85 45.36 44.20 44.22 1.7M
2025-06-19 47.50 47.99 44.60 44.85 2.6M
2025-06-18 47.43 47.77 46.29 47.44 1.5M
2025-06-17 48.27 48.71 46.86 47.69 1.3M
2025-06-16 47.29 48.57 47.21 48.41 1.4M
2025-06-13 48.22 48.93 47.21 47.31 1.5M
2025-06-12 48.41 48.79 47.96 47.96 0.9M
2025-06-11 48.57 49.45 48.36 48.63 1.0M
2025-06-10 49.04 49.77 47.86 48.76 1.5M
2025-06-09 48.93 50.56 48.76 48.98 1.5M
2025-06-06 49.75 50.63 49.14 49.19 1.3M
2025-06-05 49.16 50.34 48.08 49.92 1.8M
2025-06-04 50.41 50.75 49.04 49.07 1.6M
2025-06-03 50.28 50.89 49.78 50.49 1.3M
2025-05-30 50.00 51.31 49.00 50.28 2.0M
2025-05-29 50.79 52.66 49.79 50.19 2.1M
2025-05-28 51.61 51.99 50.14 50.76 2.3M
2025-05-27 53.02 53.78 51.13 52.18 3.2M
2025-05-26 54.36 55.35 51.86 53.03 4.7M
2025-05-23 50.69 55.64 50.10 53.93 6.3M
2025-05-22 51.21 52.11 49.94 50.71 2.9M
2025-05-21 51.45 53.34 50.41 51.43 3.6M
2025-05-20 50.63 51.63 50.07 50.96 1.7M
2025-05-19 51.46 52.50 49.12 51.01 3.0M
2025-05-16 50.73 53.76 49.94 50.04 5.0M
2025-05-15 48.93 50.71 47.61 49.97 3.8M
2025-05-14 46.93 52.15 46.61 49.03 5.0M
2025-05-13 48.22 48.84 46.44 46.67 2.7M
2025-05-12 45.49 48.46 45.49 47.82 3.0M
2025-05-09 46.65 46.66 44.87 45.02 2.4M
2025-05-08 47.14 48.00 46.44 46.71 2.3M
2025-05-07 45.73 48.56 45.73 47.54 4.6M
2025-05-06 44.20 45.84 43.76 45.34 1.8M
2025-04-30 43.11 43.99 42.61 43.52 1.5M
2025-04-29 41.43 43.57 40.86 42.88 2.2M
2025-04-28 40.83 41.91 40.39 40.93 1.0M
2025-04-25 41.77 42.27 41.11 41.36 1.1M
2025-04-24 57.95 58.79 57.00 57.74 0.7M
2025-04-23 56.46 58.50 56.46 57.91 0.9M
2025-04-22 56.57 56.81 55.68 56.19 0.4M
2025-04-21 55.78 56.95 55.07 56.62 0.5M
2025-04-18 55.10 55.98 54.51 55.50 0.5M
2025-04-17 53.51 55.90 53.50 55.30 0.5M
2025-04-16 55.02 56.12 53.40 54.18 0.8M
2025-04-15 57.08 57.72 55.15 55.89 1.2M
2025-04-14 58.10 59.00 57.58 57.71 1.1M
2025-04-11 56.87 58.77 56.87 57.62 1.4M
2025-04-10 55.41 58.49 55.39 57.82 1.5M
2025-04-09 51.00 55.13 48.44 54.58 2.5M
2025-04-08 53.00 54.80 49.50 51.00 2.2M
2025-04-07 60.80 60.80 50.50 51.21 2.4M
2025-04-03 61.48 62.95 60.92 62.95 0.8M
2025-04-02 62.09 63.89 62.00 62.14 0.7M
2025-04-01 61.15 63.79 60.99 62.52 1.3M
2025-03-31 62.01 63.17 59.00 61.04 2.1M
2025-03-28 62.00 63.08 62.00 62.83 0.8M
2025-03-27 64.01 64.45 62.20 62.30 1.3M
2025-03-26 63.30 65.18 63.11 64.06 1.2M
2025-03-25 63.38 65.29 63.01 63.80 0.8M
2025-03-24 64.16 65.55 62.50 63.90 1.4M
2025-03-21 67.21 67.87 63.89 64.47 2.4M
2025-03-20 68.05 71.29 66.50 67.90 2.9M
2025-03-19 69.44 70.03 66.30 67.00 2.4M
2025-03-18 73.30 73.30 67.52 68.70 3.4M
2025-03-17 70.61 73.37 69.20 72.38 3.2M
2025-03-14 67.85 70.98 65.81 70.61 3.0M
2025-03-13 68.12 70.47 65.88 67.86 2.1M
2025-03-12 65.58 71.80 65.58 68.11 3.3M
2025-03-11 62.98 65.10 62.20 65.03 1.8M
2025-03-10 61.66 63.66 61.31 63.41 1.7M
2025-03-07 61.87 62.99 60.60 61.67 1.5M
2025-03-06 61.78 62.34 60.50 61.77 1.5M
2025-03-05 59.58 61.66 59.10 60.90 1.4M
2025-03-04 58.10 60.88 57.97 59.60 1.6M
2025-03-03 61.40 62.54 56.74 58.40 2.7M
2025-02-28 62.70 64.39 60.67 62.20 2.5M
2025-02-27 64.44 69.55 62.50 64.89 3.4M
2025-02-26 59.94 66.60 58.82 64.86 3.9M
2025-02-25 58.00 60.84 57.43 59.67 2.7M
2025-02-24 63.00 63.00 56.92 58.58 4.3M
2025-02-21 61.90 63.60 59.07 63.60 5.4M
2025-02-20 53.30 61.38 53.00 61.38 6.3M
2025-02-19 47.14 51.55 47.02 51.15 2.6M
2025-02-18 48.02 48.85 47.00 47.14 0.8M
2025-02-17 47.43 48.49 46.96 47.99 0.6M
2025-02-14 47.50 48.24 47.06 47.19 0.6M
2025-02-13 48.58 48.88 47.43 47.43 0.7M
2025-02-12 48.53 48.85 48.14 48.59 0.6M
2025-02-11 49.00 49.39 48.21 48.58 0.6M
2025-02-10 47.62 49.29 47.39 49.04 1.2M
2025-02-07 47.24 48.43 46.60 47.50 1.0M
2025-02-06 46.43 47.53 46.25 47.25 0.6M
2025-02-05 48.27 48.27 46.40 46.63 1.1M
2025-01-27 47.59 48.32 46.40 47.55 1.1M
2025-01-24 47.13 47.56 46.31 47.00 0.8M
2025-01-23 47.40 48.30 47.01 47.62 1.4M
2025-01-22 44.60 48.50 44.32 47.40 2.9M
2025-01-21 43.62 45.00 43.04 44.60 1.0M
2025-01-20 42.98 44.00 42.98 43.51 1.3M
2025-01-17 41.20 43.18 41.20 42.49 1.1M
2025-01-16 41.07 42.01 40.85 41.45 0.7M
2025-01-15 42.33 42.50 41.21 41.28 1.1M
2025-01-14 41.34 42.37 40.70 42.37 0.9M
2025-01-13 39.80 40.88 39.70 40.66 0.5M
2025-01-10 41.10 41.48 40.22 40.22 0.6M
2025-01-09 41.00 41.90 41.00 41.24 0.5M
2025-01-08 41.81 41.98 40.39 41.54 0.6M
2025-01-07 41.09 42.18 40.90 41.90 0.6M
2025-01-06 41.70 42.00 40.72 41.26 0.7M
2025-01-03 42.60 43.00 41.10 41.79 1.0M
2025-01-02 44.65 44.72 42.00 42.60 1.2M