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
2023-12-29 5.64 5.78 5.62 5.76 8.2M
2023-12-28 5.55 5.69 5.50 5.66 10.2M
2023-12-27 5.52 5.58 5.46 5.56 9.5M
2023-12-26 5.69 5.69 5.47 5.49 13.9M
2023-12-25 5.75 5.78 5.61 5.68 10.2M
2023-12-22 5.87 5.88 5.71 5.75 10.0M
2023-12-21 5.84 5.88 5.71 5.87 12.9M
2023-12-20 6.09 6.15 5.85 5.85 19.1M
2023-12-19 5.97 6.00 5.89 5.95 11.2M
2023-12-18 6.15 6.15 5.95 5.98 11.9M
2023-12-15 6.18 6.24 6.09 6.14 8.0M
2023-12-14 6.24 6.27 6.15 6.19 7.4M
2023-12-13 6.29 6.32 6.21 6.23 8.6M
2023-12-12 6.27 6.30 6.24 6.28 7.9M
2023-12-11 6.14 6.27 6.07 6.26 12.5M
2023-12-08 6.21 6.34 6.14 6.18 10.5M
2023-12-07 6.16 6.24 6.11 6.21 13.6M
2023-12-06 6.27 6.27 5.98 6.15 14.4M
2023-12-05 6.24 6.27 6.08 6.16 9.4M
2023-12-04 6.25 6.33 6.24 6.27 10.5M
2023-12-01 6.13 6.24 6.09 6.23 9.2M
2023-11-30 6.21 6.22 6.06 6.13 9.3M
2023-11-29 6.21 6.22 6.16 6.19 7.0M
2023-11-28 6.18 6.25 6.15 6.21 7.4M
2023-11-27 6.16 6.23 6.16 6.18 9.4M
2023-11-24 6.30 6.30 6.13 6.17 11.1M
2023-11-23 6.25 6.30 6.19 6.28 9.9M
2023-11-22 6.31 6.36 6.24 6.26 11.6M
2023-11-21 6.40 6.42 6.29 6.31 13.8M
2023-11-20 6.35 6.40 6.32 6.38 9.5M
2023-11-17 6.35 6.38 6.31 6.35 10.1M
2023-11-16 6.30 6.38 6.28 6.35 14.5M
2023-11-15 6.37 6.40 6.28 6.31 13.1M
2023-11-14 6.26 6.36 6.23 6.36 17.6M
2023-11-13 6.17 6.24 6.14 6.23 12.6M
2023-11-10 6.18 6.21 6.08 6.15 9.7M
2023-11-09 6.19 6.29 6.09 6.15 17.1M
2023-11-08 6.16 6.37 6.13 6.22 24.1M
2023-11-07 6.07 6.15 6.07 6.13 13.2M
2023-11-06 6.02 6.08 6.01 6.07 15.8M
2023-11-03 5.96 6.02 5.93 5.98 8.1M
2023-11-02 6.00 6.03 5.90 5.92 7.7M
2023-11-01 5.98 6.02 5.94 6.00 6.2M
2023-10-31 6.04 6.07 5.94 5.99 8.2M
2023-10-30 5.87 6.06 5.87 6.04 11.3M
2023-10-27 5.94 5.95 5.84 5.91 9.7M
2023-10-26 5.73 5.96 5.69 5.95 13.8M
2023-10-25 5.67 5.82 5.64 5.75 10.1M
2023-10-24 5.60 5.68 5.51 5.63 8.4M
2023-10-23 5.77 5.77 5.55 5.59 8.0M
2023-10-20 5.86 5.94 5.76 5.78 8.5M
2023-10-19 5.87 6.03 5.87 5.89 9.1M
2023-10-18 5.94 5.98 5.85 5.90 6.2M
2023-10-17 5.95 6.00 5.90 5.97 7.0M
2023-10-16 6.02 6.03 5.94 5.97 7.2M
2023-10-13 5.93 6.04 5.92 6.02 7.8M
2023-10-12 5.97 6.00 5.94 5.97 6.1M
2023-10-11 5.94 6.02 5.87 5.97 9.1M
2023-10-10 5.95 6.02 5.93 5.94 8.2M
2023-10-09 5.87 5.96 5.86 5.93 7.5M
2023-09-28 5.80 5.91 5.79 5.88 5.3M
2023-09-27 5.82 5.85 5.75 5.81 4.8M
2023-09-26 5.82 5.86 5.78 5.83 5.0M
2023-09-25 5.87 5.88 5.77 5.82 5.8M
2023-09-22 5.71 5.86 5.66 5.86 8.5M
2023-09-21 5.61 5.73 5.59 5.68 7.2M
2023-09-20 5.71 5.75 5.63 5.64 6.4M
2023-09-19 5.75 5.78 5.69 5.71 6.0M
2023-09-18 5.69 5.81 5.63 5.77 6.6M
2023-09-15 5.80 5.80 5.66 5.73 8.4M
2023-09-14 5.84 5.86 5.72 5.74 7.3M
2023-09-13 5.94 5.94 5.79 5.83 7.3M
2023-09-12 5.96 5.98 5.91 5.94 4.1M
2023-09-11 5.91 5.98 5.89 5.97 6.8M
2023-09-08 5.81 5.95 5.78 5.92 5.7M
2023-09-07 5.93 5.95 5.81 5.83 5.9M
2023-09-06 5.79 5.95 5.79 5.94 8.8M
2023-09-05 5.81 5.88 5.80 5.84 5.6M
2023-09-04 5.74 5.86 5.73 5.86 6.1M
2023-09-01 5.80 5.85 5.69 5.74 5.7M
2023-08-31 5.83 5.84 5.76 5.82 5.9M
2023-08-30 5.78 5.86 5.77 5.84 8.6M
2023-08-29 5.57 5.79 5.56 5.76 12.3M
2023-08-28 5.79 5.79 5.55 5.57 10.9M
2023-08-25 5.78 5.78 5.50 5.53 12.2M
2023-08-24 5.87 5.87 5.76 5.80 5.7M
2023-08-23 5.87 5.93 5.75 5.84 7.9M
2023-08-22 5.86 5.94 5.78 5.92 10.2M
2023-08-21 6.06 6.12 5.85 5.85 13.7M
2023-08-18 6.11 6.15 6.01 6.09 7.3M
2023-08-17 6.05 6.12 6.00 6.12 5.4M
2023-08-16 6.09 6.10 6.02 6.06 4.3M
2023-08-15 6.13 6.16 6.04 6.10 4.1M
2023-08-14 6.02 6.13 6.01 6.13 5.5M
2023-08-11 6.13 6.15 6.05 6.05 6.4M
2023-08-10 6.14 6.17 6.10 6.13 5.1M
2023-08-09 6.16 6.19 6.13 6.16 6.8M
2023-08-08 6.13 6.19 6.12 6.16 6.1M
2023-08-07 6.17 6.22 6.14 6.15 8.8M
2023-08-04 6.08 6.22 6.07 6.19 16.6M
2023-08-03 6.21 6.25 6.08 6.10 13.6M
2023-08-02 6.02 6.07 6.02 6.06 8.8M
2023-08-01 6.14 6.15 5.98 6.01 28.6M
2023-07-31 6.26 6.31 6.17 6.17 35.7M
2023-07-28 6.17 6.27 6.13 6.26 10.0M
2023-07-27 6.18 6.21 6.13 6.17 6.2M
2023-07-26 6.23 6.23 6.13 6.15 8.2M
2023-07-25 6.20 6.24 6.18 6.24 8.7M
2023-07-24 6.16 6.19 6.11 6.17 5.3M
2023-07-21 6.13 6.21 6.10 6.15 7.0M
2023-07-20 6.32 6.34 6.15 6.16 14.9M
2023-07-19 6.35 6.42 6.30 6.35 11.3M
2023-07-18 6.37 6.45 6.31 6.36 25.8M
2023-07-17 6.48 6.56 6.44 6.54 15.5M
2023-07-14 6.44 6.58 6.40 6.44 21.5M
2023-07-13 6.56 6.60 6.35 6.48 44.1M
2023-07-12 6.55 6.82 6.39 6.60 61.9M
2023-07-11 6.67 7.16 6.53 6.79 96.5M
2023-07-10 6.59 6.60 6.46 6.51 9.7M
2023-07-07 6.64 6.69 6.51 6.59 14.2M
2023-07-06 6.64 6.78 6.61 6.68 11.7M
2023-07-05 6.81 6.82 6.66 6.66 16.9M
2023-07-04 6.88 6.88 6.78 6.84 15.7M
2023-07-03 6.76 6.85 6.65 6.85 24.7M
2023-06-30 6.92 6.92 6.80 6.80 24.9M
2023-06-29 6.90 6.96 6.71 6.87 23.7M
2023-06-28 6.80 6.81 6.57 6.76 26.4M
2023-06-27 6.97 7.00 6.71 6.86 30.6M
2023-06-26 6.76 7.15 6.72 6.94 53.4M
2023-06-21 6.68 7.02 6.58 6.85 36.2M
2023-06-20 6.75 6.78 6.65 6.71 11.7M
2023-06-19 6.60 6.86 6.59 6.73 22.2M
2023-06-16 6.53 6.63 6.39 6.61 15.5M
2023-06-15 6.58 6.62 6.49 6.50 11.6M
2023-06-14 6.51 6.61 6.50 6.60 13.0M
2023-06-13 6.41 6.57 6.38 6.53 13.1M
2023-06-12 6.41 6.46 6.35 6.42 12.2M
2023-06-09 6.38 6.50 6.33 6.40 18.5M
2023-06-08 6.65 6.79 6.24 6.38 33.6M
2023-06-07 6.41 6.52 6.37 6.50 10.0M
2023-06-06 6.54 6.56 6.40 6.41 14.1M
2023-06-05 6.58 6.60 6.51 6.55 10.7M
2023-06-02 6.48 6.63 6.45 6.58 15.6M
2023-06-01 6.40 6.55 6.35 6.49 14.6M
2023-05-31 6.41 6.47 6.37 6.43 12.2M
2023-05-30 6.28 6.40 6.21 6.39 15.5M
2023-05-29 6.26 6.41 6.24 6.30 18.5M
2023-05-26 6.12 6.24 6.05 6.24 12.4M
2023-05-25 6.10 6.18 6.00 6.13 10.6M
2023-05-24 6.09 6.17 6.03 6.11 8.2M
2023-05-23 6.22 6.22 6.09 6.10 9.2M
2023-05-22 6.20 6.25 6.13 6.22 10.7M
2023-05-19 6.22 6.22 6.14 6.18 9.1M
2023-05-18 6.10 6.25 6.08 6.22 12.0M
2023-05-17 6.00 6.11 5.92 6.11 11.2M
2023-05-16 6.18 6.18 5.98 6.00 17.1M
2023-05-15 6.20 6.22 6.06 6.19 10.5M
2023-05-12 6.30 6.34 6.19 6.20 9.4M
2023-05-11 6.31 6.37 6.25 6.32 10.6M
2023-05-10 6.29 6.47 6.25 6.31 16.5M
2023-05-09 6.50 6.59 6.42 6.44 15.2M
2023-05-08 6.46 6.59 6.43 6.56 17.5M
2023-05-05 6.42 6.47 6.29 6.38 14.0M
2023-05-04 6.38 6.54 6.30 6.46 19.4M
2023-04-28 6.18 6.57 6.08 6.51 32.0M
2023-04-27 6.54 6.61 6.40 6.45 16.7M
2023-04-26 6.62 6.76 6.53 6.57 16.5M
2023-04-25 6.80 6.83 6.54 6.64 18.7M
2023-04-24 6.94 7.03 6.77 6.82 18.9M
2023-04-21 7.41 7.41 6.83 6.83 38.9M
2023-04-20 7.39 7.52 7.37 7.46 15.0M
2023-04-19 7.30 7.53 7.27 7.41 23.0M
2023-04-18 7.40 7.50 7.24 7.32 21.5M
2023-04-17 7.65 7.68 7.37 7.41 28.8M
2023-04-14 7.68 7.81 7.47 7.69 29.2M
2023-04-13 7.73 7.76 7.58 7.61 24.9M
2023-04-12 7.44 7.86 7.37 7.75 39.7M
2023-04-11 7.38 7.53 7.28 7.43 17.1M
2023-04-10 7.59 7.67 7.33 7.34 26.8M
2023-04-07 7.46 7.64 7.30 7.60 24.4M
2023-04-06 7.48 7.52 7.36 7.43 22.6M
2023-04-04 7.75 7.77 7.52 7.60 26.1M
2023-04-03 7.53 7.72 7.50 7.70 29.7M
2023-03-31 7.43 7.57 7.29 7.53 23.5M
2023-03-30 7.56 7.61 7.35 7.43 24.3M
2023-03-29 7.63 7.74 7.51 7.61 26.4M
2023-03-28 7.70 7.74 7.51 7.61 29.3M
2023-03-27 7.75 7.84 7.58 7.73 49.7M
2023-03-24 7.46 7.68 7.40 7.63 41.5M
2023-03-23 7.38 7.46 7.33 7.46 28.4M
2023-03-22 7.23 7.43 7.20 7.43 32.5M
2023-03-21 7.16 7.26 7.03 7.23 19.3M
2023-03-20 7.27 7.30 7.10 7.11 21.1M
2023-03-17 7.08 7.29 7.07 7.25 30.4M
2023-03-16 7.06 7.14 6.90 7.02 20.9M
2023-03-15 7.23 7.25 7.10 7.14 18.2M
2023-03-14 7.31 7.32 7.04 7.19 26.0M
2023-03-13 7.17 7.34 7.11 7.34 25.3M
2023-03-10 7.24 7.34 7.18 7.19 23.0M
2023-03-09 7.23 7.32 7.09 7.28 28.1M
2023-03-08 6.99 7.38 6.98 7.22 34.4M
2023-03-07 7.25 7.34 7.01 7.03 32.3M
2023-03-06 7.38 7.42 7.22 7.25 27.9M
2023-03-03 7.44 7.50 7.30 7.35 40.0M
2023-03-02 7.64 7.70 7.49 7.55 61.9M
2023-03-01 7.55 7.88 7.39 7.55 82.2M
2023-02-28 7.24 7.35 7.13 7.25 33.9M
2023-02-27 7.10 7.18 7.01 7.05 19.6M
2023-02-24 7.14 7.23 7.10 7.15 20.8M
2023-02-23 7.31 7.34 7.07 7.13 29.4M
2023-02-22 7.15 7.45 7.09 7.33 44.5M
2023-02-21 7.17 7.30 7.09 7.19 28.6M
2023-02-20 7.04 7.25 6.92 7.24 34.9M
2023-02-17 7.29 7.38 7.02 7.04 38.2M
2023-02-16 7.19 7.43 7.14 7.20 60.1M
2023-02-15 7.05 7.28 7.02 7.21 44.2M
2023-02-14 7.08 7.12 6.99 7.00 20.5M
2023-02-13 7.03 7.10 6.97 7.08 34.2M
2023-02-10 7.28 7.28 7.03 7.07 53.6M
2023-02-09 7.03 7.55 6.92 7.28 84.9M
2023-02-08 7.02 7.04 6.86 6.89 27.9M
2023-02-07 7.00 7.07 6.88 7.02 35.9M
2023-02-06 7.08 7.18 6.88 6.90 40.5M
2023-02-03 6.81 6.95 6.72 6.88 25.0M
2023-02-02 6.84 6.91 6.75 6.82 35.7M
2023-02-01 6.53 6.87 6.47 6.82 47.9M
2023-01-31 6.49 6.55 6.32 6.42 51.3M
2023-01-30 6.79 6.90 6.77 6.83 16.1M
2023-01-20 6.63 6.73 6.61 6.69 9.9M
2023-01-19 6.58 6.62 6.51 6.62 10.5M
2023-01-18 6.41 6.55 6.39 6.54 8.3M
2023-01-17 6.44 6.48 6.37 6.41 6.5M
2023-01-16 6.35 6.47 6.30 6.43 9.6M
2023-01-13 6.37 6.38 6.25 6.31 8.4M
2023-01-12 6.37 6.43 6.30 6.35 11.5M
2023-01-11 6.53 6.53 6.33 6.36 10.7M
2023-01-10 6.42 6.55 6.42 6.45 8.4M
2023-01-09 6.50 6.56 6.45 6.47 7.5M
2023-01-06 6.51 6.57 6.47 6.50 7.6M
2023-01-05 6.59 6.60 6.51 6.53 7.8M
2023-01-04 6.51 6.61 6.47 6.57 11.3M
2023-01-03 6.19 6.52 6.17 6.49 13.7M