中衡设计

603017
🏛️ 中国 →
10.30
最后更新: 2025-09-30
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 10.55 10.78 10.46 10.60 4.2M
2021-12-30 10.13 10.65 10.13 10.55 4.6M
2021-12-29 10.09 10.41 10.00 10.22 3.8M
2021-12-28 10.14 10.29 10.05 10.15 2.7M
2021-12-27 10.15 10.19 9.95 10.17 3.7M
2021-12-24 10.37 10.52 10.06 10.09 5.2M
2021-12-23 10.55 10.74 10.33 10.37 6.8M
2021-12-22 10.88 10.95 10.46 10.74 8.4M
2021-12-21 10.44 10.78 10.34 10.73 8.3M
2021-12-20 10.45 10.68 10.26 10.34 5.5M
2021-12-17 10.52 10.84 10.44 10.56 8.7M
2021-12-16 10.30 11.06 10.13 10.74 14.8M
2021-12-15 10.09 10.41 10.03 10.27 5.9M
2021-12-14 10.00 10.35 10.00 10.16 7.2M
2021-12-13 10.04 10.35 9.95 10.15 8.9M
2021-12-10 9.64 10.11 9.59 9.93 6.1M
2021-12-09 9.51 9.90 9.50 9.72 5.0M
2021-12-08 9.46 9.55 9.36 9.49 1.6M
2021-12-07 9.31 9.52 9.20 9.46 2.3M
2021-12-06 9.49 9.59 9.24 9.28 2.1M
2021-12-03 9.45 9.61 9.41 9.52 1.4M
2021-12-02 9.65 9.68 9.43 9.45 1.9M
2021-12-01 9.39 9.66 9.36 9.62 2.5M
2021-11-30 9.56 9.63 9.39 9.47 2.3M
2021-11-29 9.28 9.59 9.15 9.56 2.9M
2021-11-26 9.45 9.55 9.37 9.40 2.4M
2021-11-25 9.80 9.83 9.47 9.47 3.8M
2021-11-24 9.51 9.90 9.46 9.77 6.2M
2021-11-23 9.53 9.58 9.37 9.54 2.7M
2021-11-22 9.70 9.72 9.46 9.55 5.0M
2021-11-19 9.95 9.95 9.70 9.79 5.3M
2021-11-18 9.65 10.46 9.60 10.02 9.5M
2021-11-17 9.74 9.79 9.54 9.72 4.0M
2021-11-16 9.63 10.05 9.59 9.70 6.8M
2021-11-15 9.53 9.74 9.38 9.70 5.1M
2021-11-12 9.53 9.69 9.45 9.46 4.9M
2021-11-11 9.13 9.66 9.13 9.56 7.3M
2021-11-10 9.86 9.86 9.31 9.37 11.0M
2021-11-09 9.15 9.66 9.05 9.66 7.0M
2021-11-08 8.51 9.13 8.51 8.78 3.3M
2021-11-05 8.25 8.63 8.19 8.52 2.5M
2021-11-04 8.33 8.33 8.19 8.26 1.0M
2021-11-03 8.20 8.44 8.16 8.30 1.9M
2021-11-02 8.18 8.23 7.89 8.05 1.5M
2021-11-01 8.16 8.22 7.96 8.16 1.6M
2021-10-29 8.20 8.20 7.88 8.12 2.3M
2021-10-28 8.90 8.90 8.10 8.19 3.5M
2021-10-27 9.02 9.05 8.86 8.87 1.0M
2021-10-26 9.09 9.12 8.99 9.02 0.7M
2021-10-25 9.15 9.19 8.91 9.09 1.4M
2021-10-22 9.17 9.53 9.16 9.23 1.9M
2021-10-21 9.14 9.17 9.04 9.07 0.7M
2021-10-20 9.19 9.20 9.11 9.13 0.6M
2021-10-19 9.23 9.25 9.16 9.22 0.6M
2021-10-18 9.13 9.27 9.07 9.27 0.9M
2021-10-15 9.18 9.20 9.13 9.13 0.6M
2021-10-14 9.14 9.23 9.05 9.19 0.7M
2021-10-13 9.09 9.15 9.02 9.13 0.7M
2021-10-12 9.19 9.19 9.05 9.09 0.7M
2021-10-11 9.20 9.24 9.15 9.18 0.7M
2021-10-08 9.06 9.20 9.06 9.19 0.8M
2021-09-30 9.00 9.13 9.00 9.12 0.7M
2021-09-29 9.12 9.12 8.98 9.01 1.2M
2021-09-28 9.09 9.19 9.06 9.15 1.0M
2021-09-27 9.45 9.52 9.03 9.11 2.6M
2021-09-24 9.80 9.80 9.46 9.48 2.6M
2021-09-23 9.72 9.85 9.67 9.77 2.1M
2021-09-22 9.73 9.81 9.54 9.73 2.9M
2021-09-17 9.85 10.07 9.72 9.86 3.8M
2021-09-16 10.01 10.11 9.82 9.90 6.1M
2021-09-15 9.45 10.26 9.43 10.17 9.8M
2021-09-14 9.61 9.63 9.38 9.44 2.6M
2021-09-13 9.48 9.73 9.41 9.59 1.9M
2021-09-10 9.71 9.78 9.48 9.48 2.4M
2021-09-09 9.61 9.79 9.56 9.71 2.2M
2021-09-08 9.57 9.66 9.53 9.62 2.1M
2021-09-07 9.58 9.66 9.54 9.60 2.1M
2021-09-06 9.66 9.77 9.52 9.62 2.8M
2021-09-03 9.78 9.96 9.61 9.62 5.3M
2021-09-02 9.64 9.98 9.47 9.90 7.3M
2021-09-01 9.37 9.59 9.28 9.57 3.4M
2021-08-31 9.28 9.45 9.26 9.38 2.2M
2021-08-30 9.14 9.36 9.02 9.35 2.8M
2021-08-27 9.30 9.30 9.15 9.27 1.6M
2021-08-26 9.09 9.32 9.09 9.30 2.3M
2021-08-25 9.05 9.16 9.02 9.12 1.3M
2021-08-24 9.07 9.07 9.01 9.05 1.0M
2021-08-23 8.96 9.10 8.96 9.04 1.3M
2021-08-20 9.00 9.04 8.86 8.94 1.7M
2021-08-19 9.09 9.10 8.99 9.00 1.5M
2021-08-18 9.01 9.15 9.00 9.07 1.3M
2021-08-17 9.16 9.24 9.02 9.06 1.7M
2021-08-16 9.09 9.23 9.08 9.18 1.2M
2021-08-13 9.10 9.18 9.05 9.09 1.2M
2021-08-12 9.13 9.16 9.04 9.11 1.5M
2021-08-11 9.21 9.29 9.10 9.15 1.8M
2021-08-10 9.16 9.22 9.08 9.20 0.9M
2021-08-09 9.05 9.18 9.02 9.16 1.1M
2021-08-06 9.17 9.18 8.96 9.05 2.1M
2021-08-05 9.41 9.42 9.13 9.16 2.7M
2021-08-04 9.50 9.55 9.38 9.41 1.8M
2021-08-03 9.36 9.63 9.36 9.50 2.6M
2021-08-02 9.33 9.46 9.10 9.41 3.2M
2021-07-30 9.41 9.56 9.30 9.39 2.7M
2021-07-29 9.40 9.58 9.40 9.45 2.4M
2021-07-28 10.00 10.00 9.20 9.35 4.5M
2021-07-27 10.37 10.37 10.09 10.09 2.6M
2021-07-26 10.73 10.74 10.12 10.32 4.0M
2021-07-23 10.63 10.88 10.56 10.69 6.2M
2021-07-22 10.29 10.63 10.22 10.63 4.9M
2021-07-21 10.41 10.44 10.22 10.31 2.5M
2021-07-20 10.25 10.48 10.17 10.33 2.2M
2021-07-19 10.49 10.55 10.26 10.41 3.8M
2021-07-16 10.85 10.85 10.57 10.62 5.3M
2021-07-15 10.33 10.90 10.10 10.90 10.0M
2021-07-14 10.53 10.53 10.27 10.41 3.7M
2021-07-13 10.24 10.77 10.16 10.54 8.3M
2021-07-12 10.01 10.49 9.98 10.30 5.4M
2021-07-09 10.00 10.11 9.88 9.99 2.8M
2021-07-08 10.12 10.34 10.04 10.06 2.4M
2021-07-07 10.07 10.20 10.00 10.20 3.0M
2021-07-06 10.22 10.33 9.97 10.07 3.6M
2021-07-05 10.27 10.52 10.17 10.28 4.3M
2021-07-02 10.16 10.74 9.86 10.38 6.9M
2021-07-01 10.37 10.45 10.16 10.16 4.6M
2021-06-30 10.33 10.70 10.20 10.49 6.6M
2021-06-29 10.87 10.87 10.31 10.34 7.2M
2021-06-28 11.46 11.75 11.20 11.74 10.4M
2021-06-25 11.13 12.29 10.81 11.77 16.6M
2021-06-24 10.18 11.17 10.18 11.17 10.7M
2021-06-23 10.27 10.29 10.11 10.15 2.3M
2021-06-22 10.02 10.18 10.02 10.18 1.4M
2021-06-21 10.03 10.07 9.99 10.05 0.5M
2021-06-18 10.08 10.09 9.98 10.06 0.7M
2021-06-17 10.12 10.13 10.05 10.08 0.7M
2021-06-16 10.02 10.16 10.02 10.11 0.7M
2021-06-15 9.99 10.09 9.98 10.05 0.7M
2021-06-11 10.28 10.28 10.06 10.06 1.4M
2021-06-10 9.98 10.14 9.98 10.09 1.0M
2021-06-09 9.94 10.10 9.91 10.01 1.1M
2021-06-08 9.96 9.98 9.92 9.94 0.4M
2021-06-07 9.90 9.99 9.84 9.94 0.5M
2021-06-04 9.96 10.01 9.94 9.95 0.6M
2021-06-03 9.99 10.01 9.91 9.96 0.6M
2021-06-02 9.93 10.06 9.89 9.96 1.0M
2021-06-01 9.96 9.97 9.87 9.93 0.6M
2021-05-31 9.84 9.94 9.83 9.94 0.8M
2021-05-28 9.92 10.00 9.83 9.84 0.8M
2021-05-27 9.95 9.96 9.88 9.90 0.8M
2021-05-26 9.85 9.96 9.83 9.90 0.9M
2021-05-25 9.83 9.87 9.78 9.87 0.6M
2021-05-24 9.80 9.83 9.77 9.83 0.5M
2021-05-21 9.68 9.78 9.65 9.76 0.6M
2021-05-20 9.70 9.71 9.59 9.68 0.7M
2021-05-19 9.69 9.77 9.64 9.73 0.7M
2021-05-18 9.70 9.72 9.59 9.70 1.2M
2021-05-17 9.75 9.78 9.66 9.76 0.7M
2021-05-14 9.62 9.78 9.62 9.78 0.8M
2021-05-13 9.61 9.73 9.61 9.65 0.5M
2021-05-12 9.51 9.68 9.45 9.67 0.7M
2021-05-11 9.45 9.52 9.37 9.51 0.7M
2021-05-10 9.84 9.89 9.42 9.46 2.0M
2021-05-07 9.87 9.92 9.81 9.84 0.6M
2021-05-06 9.86 9.96 9.83 9.90 0.8M
2021-04-30 9.85 9.97 9.79 9.86 1.1M
2021-04-29 9.83 9.89 9.71 9.86 0.6M
2021-04-28 9.74 9.84 9.69 9.78 0.6M
2021-04-27 9.86 9.87 9.66 9.75 0.7M
2021-04-26 9.80 9.89 9.77 9.85 0.6M
2021-04-23 9.96 9.98 9.79 9.80 1.5M
2021-04-22 10.05 10.12 9.97 10.01 0.9M
2021-04-21 10.00 10.10 9.98 10.05 0.7M
2021-04-20 10.19 10.19 10.01 10.02 1.6M
2021-04-19 10.19 10.23 10.11 10.16 1.3M
2021-04-16 10.18 10.24 10.14 10.19 1.0M
2021-04-15 10.09 10.23 10.06 10.18 1.3M
2021-04-14 10.03 10.11 9.96 10.11 0.8M
2021-04-13 10.20 10.21 9.93 10.03 1.1M
2021-04-12 10.11 10.25 10.07 10.19 1.8M
2021-04-09 10.09 10.18 10.02 10.12 1.7M
2021-04-08 9.89 10.19 9.85 10.08 3.3M
2021-04-07 9.83 9.90 9.83 9.89 0.8M
2021-04-06 9.88 9.90 9.79 9.84 1.0M
2021-04-02 9.91 9.97 9.85 9.90 1.4M
2021-04-01 10.05 10.05 9.92 9.95 1.5M
2021-03-31 10.01 10.20 9.87 10.05 2.4M
2021-03-30 9.82 10.20 9.78 10.11 3.7M
2021-03-29 9.84 9.85 9.74 9.76 0.8M
2021-03-26 9.68 9.79 9.66 9.78 0.8M
2021-03-25 9.69 9.77 9.65 9.68 1.0M
2021-03-24 9.98 9.98 9.70 9.74 2.0M
2021-03-23 10.05 10.07 9.93 9.98 1.4M
2021-03-22 10.01 10.11 9.96 10.09 1.1M
2021-03-19 10.16 10.16 9.99 10.01 1.4M
2021-03-18 9.95 10.24 9.91 10.19 3.1M
2021-03-17 9.97 10.00 9.83 9.95 1.7M
2021-03-16 10.16 10.17 9.85 10.01 2.8M
2021-03-15 10.13 10.18 10.02 10.16 2.0M
2021-03-12 10.27 10.27 10.10 10.13 3.1M
2021-03-11 10.41 10.41 10.17 10.35 5.2M
2021-03-10 10.02 10.38 9.89 10.37 5.9M
2021-03-09 9.81 10.33 9.80 10.10 4.9M
2021-03-08 9.86 10.04 9.83 9.92 2.3M
2021-03-05 9.60 9.85 9.60 9.85 1.6M
2021-03-04 9.74 9.81 9.64 9.68 1.1M
2021-03-03 9.75 9.79 9.63 9.79 0.8M
2021-03-02 9.80 9.85 9.64 9.71 1.3M
2021-03-01 9.71 9.87 9.71 9.80 1.3M
2021-02-26 9.53 9.72 9.50 9.69 1.6M
2021-02-25 9.69 9.80 9.52 9.60 1.8M
2021-02-24 9.62 9.75 9.57 9.65 1.7M
2021-02-23 9.53 9.75 9.39 9.63 2.2M
2021-02-22 9.65 9.76 9.55 9.56 2.2M
2021-02-19 9.42 9.68 9.41 9.65 1.7M
2021-02-18 9.38 9.51 9.38 9.44 1.3M
2021-02-10 9.09 9.34 9.09 9.32 0.9M
2021-02-09 9.03 9.10 8.94 9.07 0.6M
2021-02-08 9.00 9.07 8.95 8.99 1.1M
2021-02-05 9.37 9.37 9.07 9.07 0.6M
2021-02-04 9.28 9.28 8.94 9.02 1.2M
2021-02-03 9.37 9.43 9.27 9.29 0.9M
2021-02-02 9.28 9.52 9.15 9.47 1.3M
2021-02-01 9.18 9.28 9.11 9.28 0.8M
2021-01-29 9.21 9.29 9.07 9.18 1.2M
2021-01-28 9.15 9.32 9.02 9.13 1.1M
2021-01-27 9.14 9.23 9.07 9.15 0.9M
2021-01-26 9.15 9.18 9.00 9.16 0.8M
2021-01-25 9.38 9.38 9.06 9.15 1.5M
2021-01-22 9.50 9.50 9.34 9.38 1.1M
2021-01-21 9.48 9.56 9.43 9.48 1.5M
2021-01-20 9.35 9.55 9.24 9.55 2.5M
2021-01-19 9.36 9.44 9.30 9.35 1.3M
2021-01-18 9.37 9.49 9.29 9.35 1.5M
2021-01-15 9.19 9.44 9.17 9.39 1.7M
2021-01-14 9.14 9.30 9.08 9.19 1.5M
2021-01-13 9.14 9.40 9.11 9.17 2.4M
2021-01-12 8.96 9.06 8.83 9.03 1.0M
2021-01-11 9.17 9.17 8.96 8.96 1.9M
2021-01-08 9.27 9.39 9.03 9.17 1.9M
2021-01-07 9.70 9.71 9.24 9.29 2.4M
2021-01-06 9.81 9.84 9.62 9.73 1.5M
2021-01-05 9.72 9.85 9.66 9.81 1.8M
2021-01-04 9.70 9.75 9.62 9.73 1.7M