中电兴发

002298
🏛️ 中国 →
12.86
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
2021-12-31 7.47 7.65 7.41 7.59 12.8M
2021-12-30 7.30 7.49 7.30 7.46 9.3M
2021-12-29 7.41 7.43 7.32 7.33 7.4M
2021-12-28 7.33 7.48 7.32 7.42 8.5M
2021-12-27 7.25 7.36 7.18 7.28 9.7M
2021-12-24 7.59 7.65 7.27 7.28 17.5M
2021-12-23 7.74 7.74 7.56 7.60 19.6M
2021-12-22 7.65 8.07 7.57 7.86 30.3M
2021-12-21 7.62 7.69 7.55 7.66 16.6M
2021-12-20 7.78 7.89 7.57 7.64 18.9M
2021-12-17 8.01 8.15 7.83 7.86 23.4M
2021-12-16 7.65 8.14 7.63 7.95 35.0M
2021-12-15 7.62 7.76 7.58 7.63 18.2M
2021-12-14 7.57 7.76 7.52 7.67 23.8M
2021-12-13 7.42 7.59 7.33 7.57 19.4M
2021-12-10 7.39 7.53 7.36 7.39 14.8M
2021-12-09 7.40 7.69 7.35 7.48 21.7M
2021-12-08 7.20 7.40 7.20 7.40 10.3M
2021-12-07 7.25 7.33 7.06 7.16 10.2M
2021-12-06 7.41 7.44 7.22 7.24 11.5M
2021-12-03 7.39 7.47 7.37 7.43 9.5M
2021-12-02 7.61 7.63 7.35 7.36 13.6M
2021-12-01 7.41 7.62 7.38 7.50 17.0M
2021-11-30 7.33 7.47 7.32 7.40 13.6M
2021-11-29 7.28 7.51 7.25 7.33 11.5M
2021-11-26 7.34 7.55 7.30 7.42 15.3M
2021-11-25 7.46 7.48 7.32 7.34 13.3M
2021-11-24 7.23 7.48 7.23 7.39 22.1M
2021-11-23 7.24 7.30 7.13 7.21 15.8M
2021-11-22 7.25 7.31 7.17 7.28 18.6M
2021-11-19 7.21 7.39 7.11 7.25 25.3M
2021-11-18 7.60 7.68 7.19 7.21 47.2M
2021-11-17 7.00 7.46 7.00 7.46 21.0M
2021-11-16 6.95 6.96 6.74 6.78 8.1M
2021-11-15 6.85 6.98 6.83 6.95 7.0M
2021-11-12 6.87 6.88 6.78 6.86 5.4M
2021-11-11 6.81 6.89 6.75 6.86 6.3M
2021-11-10 6.74 6.82 6.72 6.80 4.6M
2021-11-09 6.74 6.79 6.67 6.78 6.0M
2021-11-08 6.72 6.78 6.67 6.74 4.5M
2021-11-05 6.86 6.88 6.72 6.75 8.3M
2021-11-04 6.80 6.94 6.73 6.91 13.9M
2021-11-03 7.20 7.22 6.84 6.89 24.3M
2021-11-02 6.68 6.85 6.63 6.73 11.4M
2021-11-01 6.45 6.81 6.30 6.76 15.2M
2021-10-29 6.16 6.43 6.15 6.42 4.6M
2021-10-28 6.42 6.42 6.13 6.15 6.2M
2021-10-27 6.63 6.63 6.37 6.42 5.4M
2021-10-26 6.71 6.71 6.61 6.64 2.9M
2021-10-25 6.66 6.72 6.59 6.72 2.8M
2021-10-22 6.71 6.73 6.61 6.63 2.8M
2021-10-21 6.81 6.81 6.70 6.71 3.4M
2021-10-20 6.81 6.85 6.79 6.81 3.5M
2021-10-19 6.75 6.83 6.72 6.82 3.3M
2021-10-18 6.69 6.76 6.68 6.74 2.1M
2021-10-15 6.80 6.80 6.69 6.71 3.1M
2021-10-14 6.72 6.78 6.69 6.74 2.6M
2021-10-13 6.69 6.74 6.63 6.74 2.8M
2021-10-12 6.79 6.79 6.64 6.68 3.8M
2021-10-11 6.83 6.87 6.75 6.80 3.5M
2021-10-08 6.63 6.83 6.63 6.82 6.3M
2021-09-30 6.56 6.64 6.52 6.62 3.5M
2021-09-29 6.70 6.75 6.50 6.51 7.1M
2021-09-28 6.73 6.80 6.69 6.76 4.0M
2021-09-27 6.90 6.98 6.62 6.69 8.9M
2021-09-24 7.08 7.08 6.89 6.91 6.2M
2021-09-23 7.00 7.11 7.00 7.07 6.0M
2021-09-22 6.88 7.01 6.81 6.98 5.8M
2021-09-17 7.15 7.15 6.84 6.96 14.5M
2021-09-16 7.35 7.35 7.16 7.17 8.6M
2021-09-15 7.22 7.31 7.19 7.28 6.9M
2021-09-14 7.37 7.43 7.23 7.24 9.3M
2021-09-13 7.35 7.44 7.21 7.36 6.5M
2021-09-10 7.43 7.47 7.31 7.35 8.1M
2021-09-09 7.36 7.44 7.33 7.44 9.2M
2021-09-08 7.31 7.40 7.31 7.38 9.6M
2021-09-07 7.26 7.36 7.24 7.33 8.1M
2021-09-06 7.26 7.28 7.17 7.26 7.5M
2021-09-03 7.22 7.37 7.20 7.26 10.6M
2021-09-02 7.20 7.24 7.12 7.24 8.0M
2021-09-01 7.18 7.23 7.08 7.22 8.8M
2021-08-31 7.28 7.32 7.13 7.18 9.7M
2021-08-30 7.23 7.37 7.20 7.29 9.0M
2021-08-27 7.34 7.34 7.20 7.23 11.6M
2021-08-26 7.46 7.47 7.27 7.32 31.2M
2021-08-25 7.92 7.92 7.74 7.87 8.6M
2021-08-24 8.02 8.03 7.86 7.92 10.4M
2021-08-23 7.83 8.05 7.80 8.00 13.0M
2021-08-20 7.66 7.85 7.59 7.85 10.4M
2021-08-19 7.67 7.76 7.58 7.70 8.8M
2021-08-18 7.56 7.74 7.55 7.73 9.5M
2021-08-17 7.81 7.89 7.50 7.54 15.2M
2021-08-16 7.91 7.94 7.77 7.80 12.5M
2021-08-13 8.03 8.08 7.89 7.94 14.3M
2021-08-12 8.18 8.30 8.02 8.07 17.1M
2021-08-11 8.05 8.19 7.87 8.17 22.9M
2021-08-10 7.84 8.04 7.80 7.99 15.4M
2021-08-09 7.88 7.91 7.76 7.82 9.9M
2021-08-06 7.84 7.96 7.74 7.91 11.8M
2021-08-05 7.97 8.13 7.81 7.91 15.6M
2021-08-04 7.81 8.00 7.81 7.94 13.6M
2021-08-03 8.08 8.09 7.82 7.88 23.3M
2021-08-02 7.82 8.32 7.75 8.19 41.5M
2021-07-30 7.41 7.82 7.29 7.71 29.2M
2021-07-29 7.15 7.34 7.15 7.30 11.3M
2021-07-28 7.33 7.39 7.03 7.09 15.0M
2021-07-27 7.54 7.69 7.43 7.43 19.7M
2021-07-26 7.45 7.64 7.33 7.63 22.0M
2021-07-23 7.44 7.48 7.32 7.47 11.6M
2021-07-22 7.40 7.52 7.37 7.44 10.6M
2021-07-21 7.36 7.49 7.29 7.43 14.2M
2021-07-20 7.36 7.37 7.28 7.37 8.8M
2021-07-19 7.23 7.43 7.21 7.42 13.6M
2021-07-16 7.18 7.34 7.18 7.22 9.6M
2021-07-15 7.41 7.41 7.09 7.18 13.8M
2021-07-14 7.41 7.46 7.32 7.35 11.3M
2021-07-13 7.41 7.48 7.37 7.40 15.0M
2021-07-12 7.12 7.42 7.11 7.41 22.8M
2021-07-09 7.04 7.11 6.98 7.10 6.7M
2021-07-08 7.10 7.13 7.06 7.06 5.2M
2021-07-07 7.09 7.13 7.04 7.08 7.0M
2021-07-06 7.10 7.23 7.02 7.15 8.3M
2021-07-05 6.98 7.10 6.97 7.10 4.4M
2021-07-02 6.95 7.04 6.91 6.99 4.8M
2021-07-01 7.11 7.14 6.98 6.98 7.0M
2021-06-30 7.15 7.16 7.01 7.14 12.2M
2021-06-29 7.28 7.35 7.15 7.17 10.7M
2021-06-28 7.28 7.30 7.19 7.29 9.1M
2021-06-25 7.28 7.33 7.23 7.28 9.1M
2021-06-24 7.31 7.39 7.29 7.30 7.8M
2021-06-23 7.44 7.44 7.32 7.33 10.0M
2021-06-22 7.52 7.52 7.40 7.44 9.4M
2021-06-21 7.45 7.56 7.36 7.52 13.6M
2021-06-18 7.26 7.56 7.21 7.47 14.0M
2021-06-17 7.27 7.35 7.16 7.28 10.6M
2021-06-16 7.33 7.39 7.25 7.28 9.4M
2021-06-15 7.38 7.47 7.33 7.39 11.3M
2021-06-11 7.55 7.57 7.36 7.38 19.2M
2021-06-10 7.20 7.58 7.20 7.56 26.9M
2021-06-09 7.22 7.35 7.18 7.26 18.1M
2021-06-08 7.02 7.28 7.01 7.15 20.1M
2021-06-07 7.01 7.03 6.94 6.98 7.5M
2021-06-04 7.02 7.09 6.99 7.03 5.2M
2021-06-03 7.06 7.11 7.03 7.03 6.4M
2021-06-02 7.17 7.18 7.06 7.08 5.7M
2021-06-01 7.02 7.16 7.01 7.15 10.7M
2021-05-31 6.99 7.04 6.93 7.04 6.6M
2021-05-28 7.08 7.09 6.97 6.99 7.1M
2021-05-27 7.01 7.07 6.98 7.05 6.9M
2021-05-26 7.00 7.03 6.96 7.01 5.9M
2021-05-25 7.10 7.10 6.94 7.00 12.5M
2021-05-24 6.97 7.12 6.97 7.11 8.4M
2021-05-21 6.92 7.02 6.90 6.97 5.8M
2021-05-20 6.90 6.97 6.83 6.94 6.4M
2021-05-19 6.95 7.02 6.88 6.93 8.7M
2021-05-18 6.82 6.90 6.76 6.90 6.7M
2021-05-17 6.93 6.94 6.83 6.86 6.1M
2021-05-14 6.82 6.95 6.80 6.92 10.9M
2021-05-13 7.00 7.00 6.78 6.81 19.6M
2021-05-12 7.07 7.13 7.01 7.12 5.4M
2021-05-11 7.09 7.18 7.03 7.07 9.1M
2021-05-10 7.08 7.17 7.05 7.08 4.9M
2021-05-07 7.18 7.18 7.03 7.07 10.8M
2021-05-06 7.25 7.38 7.24 7.36 4.8M
2021-04-30 7.57 7.57 7.32 7.33 7.5M
2021-04-29 7.54 7.62 7.51 7.57 4.5M
2021-04-28 7.80 7.80 7.51 7.54 15.4M
2021-04-27 8.12 8.12 7.93 8.02 5.3M
2021-04-26 8.05 8.18 8.05 8.08 4.1M
2021-04-23 8.25 8.25 8.07 8.10 6.0M
2021-04-22 8.23 8.29 8.15 8.26 5.4M
2021-04-21 8.26 8.30 8.14 8.19 4.0M
2021-04-20 8.32 8.38 8.25 8.26 4.8M
2021-04-19 8.25 8.37 8.21 8.35 5.8M
2021-04-16 8.20 8.32 8.16 8.29 5.6M
2021-04-15 8.07 8.22 8.05 8.20 5.0M
2021-04-14 8.08 8.16 7.97 8.15 5.6M
2021-04-13 8.07 8.11 7.98 8.10 4.9M
2021-04-12 8.24 8.25 7.99 8.10 9.8M
2021-04-09 8.32 8.39 8.23 8.27 6.0M
2021-04-08 8.43 8.44 8.32 8.32 7.3M
2021-04-07 8.49 8.50 8.37 8.41 7.5M
2021-04-06 8.44 8.52 8.41 8.49 5.9M
2021-04-02 8.39 8.46 8.36 8.40 5.9M
2021-04-01 8.51 8.55 8.35 8.37 7.5M
2021-03-31 8.40 8.57 8.34 8.50 7.7M
2021-03-30 8.61 8.64 8.39 8.44 11.8M
2021-03-29 8.85 8.85 8.62 8.67 12.1M
2021-03-26 8.58 8.84 8.55 8.83 12.0M
2021-03-25 8.65 8.75 8.49 8.55 11.8M
2021-03-24 8.73 8.97 8.61 8.77 15.4M
2021-03-23 8.69 8.99 8.62 8.76 17.0M
2021-03-22 8.42 8.83 8.42 8.79 16.9M
2021-03-19 8.38 8.50 8.29 8.37 11.9M
2021-03-18 8.22 8.60 8.18 8.43 16.3M
2021-03-17 8.20 8.24 8.09 8.17 5.0M
2021-03-16 8.08 8.24 8.07 8.21 6.4M
2021-03-15 8.12 8.17 8.03 8.07 7.0M
2021-03-12 8.07 8.23 7.91 8.17 8.6M
2021-03-11 7.86 8.04 7.82 8.02 6.7M
2021-03-10 8.24 8.29 7.87 7.90 10.3M
2021-03-09 8.35 8.41 8.13 8.20 12.2M
2021-03-08 8.46 8.54 8.25 8.25 7.2M
2021-03-05 8.25 8.41 8.25 8.41 5.3M
2021-03-04 8.33 8.44 8.25 8.29 5.6M
2021-03-03 8.25 8.41 8.22 8.40 6.3M
2021-03-02 8.26 8.35 8.16 8.25 5.7M
2021-03-01 8.06 8.28 8.06 8.28 6.0M
2021-02-26 8.04 8.17 8.02 8.13 4.7M
2021-02-25 8.17 8.19 8.06 8.12 6.0M
2021-02-24 8.17 8.22 8.05 8.14 5.8M
2021-02-23 8.18 8.34 8.06 8.13 8.4M
2021-02-22 8.18 8.47 8.17 8.22 11.5M
2021-02-19 7.90 8.17 7.85 8.14 8.2M
2021-02-18 7.85 7.98 7.83 7.87 8.3M
2021-02-10 7.81 7.88 7.74 7.76 6.9M
2021-02-09 7.56 7.86 7.48 7.79 9.2M
2021-02-08 7.68 7.68 7.40 7.58 5.2M
2021-02-05 7.68 7.82 7.54 7.57 7.0M
2021-02-04 7.72 7.79 7.52 7.61 8.5M
2021-02-03 7.88 7.90 7.62 7.77 8.7M
2021-02-02 8.04 8.12 7.60 7.91 15.6M
2021-02-01 8.23 8.28 8.03 8.10 8.0M
2021-01-29 8.58 8.61 8.10 8.23 11.1M
2021-01-28 8.60 8.79 8.50 8.51 10.0M
2021-01-27 8.54 8.69 8.45 8.61 10.4M
2021-01-26 8.40 8.95 8.38 8.55 17.3M
2021-01-25 8.33 8.45 8.17 8.31 7.6M
2021-01-22 8.54 8.62 8.32 8.39 9.3M
2021-01-21 8.59 8.72 8.51 8.62 7.2M
2021-01-20 8.67 8.73 8.54 8.63 5.8M
2021-01-19 8.58 8.79 8.55 8.66 8.7M
2021-01-18 8.49 8.69 8.42 8.54 7.3M
2021-01-15 8.36 8.53 8.33 8.50 7.4M
2021-01-14 8.19 8.46 8.17 8.38 9.5M
2021-01-13 8.48 8.49 8.02 8.25 11.6M
2021-01-12 8.48 8.63 8.34 8.44 9.3M
2021-01-11 8.73 8.87 8.44 8.47 10.8M
2021-01-08 8.70 8.90 8.47 8.80 9.4M
2021-01-07 9.02 9.08 8.55 8.69 15.8M
2021-01-06 9.30 9.33 9.02 9.10 8.9M
2021-01-05 9.30 9.37 9.19 9.30 8.5M
2021-01-04 9.42 9.55 9.32 9.33 11.2M