东华测试

300354
🏛️ 中国 →
49.55
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 35.99 39.26 35.70 38.25 2.6M
2021-12-30 35.43 36.09 35.26 35.74 1.1M
2021-12-29 35.85 36.16 34.61 35.43 1.3M
2021-12-28 35.67 36.50 35.29 35.95 1.1M
2021-12-27 36.50 37.14 35.20 35.62 1.4M
2021-12-24 36.99 37.34 36.20 36.53 1.8M
2021-12-23 35.41 37.59 35.10 36.99 3.1M
2021-12-22 35.50 35.79 34.51 35.34 1.6M
2021-12-21 33.00 35.49 32.90 35.35 2.8M
2021-12-20 33.50 34.22 32.97 33.16 1.3M
2021-12-17 34.86 34.86 33.33 33.48 1.5M
2021-12-16 34.87 35.57 34.57 34.75 1.7M
2021-12-15 36.18 36.20 34.60 34.71 1.9M
2021-12-14 36.00 36.45 35.38 35.98 1.5M
2021-12-13 37.50 37.95 35.90 36.12 3.4M
2021-12-10 36.33 37.65 35.62 37.55 2.7M
2021-12-09 37.40 37.40 36.01 36.15 1.7M
2021-12-08 36.61 37.61 36.20 37.40 1.8M
2021-12-07 40.44 41.49 32.72 37.10 4.8M
2021-12-06 40.42 42.00 39.88 40.90 1.7M
2021-12-03 40.50 42.57 39.82 40.46 2.5M
2021-12-02 41.62 41.80 39.43 40.12 2.4M
2021-12-01 41.67 42.49 40.66 41.52 1.8M
2021-11-30 41.49 43.57 41.35 42.00 3.4M
2021-11-29 41.00 44.00 40.50 41.44 3.2M
2021-11-26 41.38 42.44 40.88 42.10 2.0M
2021-11-25 41.80 43.28 41.22 41.80 2.7M
2021-11-24 42.80 42.80 40.66 42.10 2.8M
2021-11-23 43.37 43.52 41.80 42.80 3.3M
2021-11-22 43.49 43.77 40.50 43.36 5.1M
2021-11-19 45.10 45.89 43.10 43.40 9.1M
2021-11-18 38.89 44.98 38.89 44.98 6.8M
2021-11-17 36.40 38.30 36.00 37.48 4.0M
2021-11-16 41.51 42.33 35.95 36.58 6.1M
2021-11-15 42.85 42.85 40.10 41.49 3.3M
2021-11-12 40.32 42.63 39.15 42.03 4.3M
2021-11-11 37.51 42.66 37.51 40.52 6.1M
2021-11-10 38.88 39.46 37.08 37.60 3.3M
2021-11-09 36.43 40.39 36.43 38.99 5.7M
2021-11-08 35.52 37.58 35.52 36.07 3.5M
2021-11-05 36.99 37.17 35.23 35.58 3.0M
2021-11-04 35.58 37.39 35.51 36.61 4.1M
2021-11-03 35.10 37.45 35.10 35.72 5.5M
2021-11-02 35.00 36.26 33.81 35.10 5.6M
2021-11-01 31.01 33.98 30.61 33.98 3.9M
2021-10-29 30.46 31.98 30.46 31.21 2.0M
2021-10-28 31.95 32.72 31.01 31.23 1.6M
2021-10-27 33.21 33.55 31.85 32.33 2.3M
2021-10-26 34.68 34.82 32.92 33.25 3.2M
2021-10-25 35.20 37.50 34.10 34.65 3.1M
2021-10-22 35.31 36.13 34.38 34.99 2.5M
2021-10-21 35.60 36.20 34.58 35.12 3.5M
2021-10-20 32.99 36.50 32.79 35.62 5.3M
2021-10-19 32.41 34.00 31.33 32.99 4.0M
2021-10-18 27.22 33.14 27.22 32.45 5.2M
2021-10-15 28.58 28.58 27.68 28.01 1.2M
2021-10-14 28.68 28.98 28.35 28.59 1.3M
2021-10-13 28.60 29.14 27.92 28.59 1.1M
2021-10-12 29.97 30.18 27.87 28.46 1.9M
2021-10-11 29.34 30.81 27.60 29.97 3.3M
2021-10-08 30.60 31.57 28.80 29.18 2.5M
2021-09-30 29.91 30.44 28.68 30.05 2.6M
2021-09-29 32.87 34.65 29.69 29.90 5.1M
2021-09-28 30.52 33.78 30.48 32.86 4.6M
2021-09-27 33.80 34.10 30.02 30.68 4.4M
2021-09-24 35.65 36.16 33.60 34.08 4.4M
2021-09-23 33.00 36.65 33.00 36.24 6.0M
2021-09-22 32.54 34.29 32.19 33.40 3.1M
2021-09-17 35.45 35.45 32.02 33.07 5.0M
2021-09-16 34.21 36.65 33.39 35.78 5.8M
2021-09-15 33.29 34.70 33.09 34.21 4.0M
2021-09-14 35.46 35.50 33.36 33.43 4.8M
2021-09-13 36.14 36.59 34.20 34.75 4.4M
2021-09-10 37.66 37.66 35.04 35.60 6.7M
2021-09-09 38.00 39.97 36.48 38.78 8.8M
2021-09-08 31.51 38.06 31.36 38.06 9.3M
2021-09-07 29.54 31.95 29.17 31.72 6.6M
2021-09-06 27.49 30.40 26.66 29.78 4.8M
2021-09-03 27.61 27.88 26.66 27.34 2.7M
2021-09-02 28.99 29.29 27.00 27.72 5.2M
2021-09-01 30.54 30.88 28.29 29.32 3.5M
2021-08-31 30.80 31.02 29.56 30.54 4.1M
2021-08-30 30.89 31.95 30.10 31.07 5.8M
2021-08-27 30.03 31.68 29.40 31.06 7.4M
2021-08-26 27.75 31.28 26.64 30.85 10.4M
2021-08-25 25.85 29.15 25.74 28.10 8.2M
2021-08-24 27.06 27.37 25.59 26.05 5.1M
2021-08-23 26.06 27.69 25.92 27.41 4.1M
2021-08-20 26.38 26.65 25.68 25.89 2.0M
2021-08-19 25.39 26.69 25.25 26.23 3.3M
2021-08-18 25.72 26.26 24.81 25.26 3.3M
2021-08-17 27.06 27.11 25.52 26.28 3.4M
2021-08-16 26.82 27.57 26.13 27.24 3.7M
2021-08-13 27.85 28.27 26.20 26.69 6.2M
2021-08-12 28.77 29.10 27.60 28.28 4.5M
2021-08-11 29.77 29.88 27.60 28.50 5.5M
2021-08-10 30.16 30.22 28.36 29.40 5.5M
2021-08-09 27.67 31.48 27.10 29.90 9.5M
2021-08-06 29.38 29.38 27.10 27.58 6.2M
2021-08-05 30.03 30.80 28.18 29.04 7.2M
2021-08-04 29.34 32.14 29.34 30.60 7.7M
2021-08-03 28.70 32.94 28.33 29.32 11.1M
2021-08-02 27.85 29.06 26.99 28.69 5.3M
2021-07-30 26.51 27.90 26.50 27.40 5.2M
2021-07-29 25.83 27.33 25.83 27.00 5.7M
2021-07-28 27.99 27.99 24.01 25.23 7.3M
2021-07-27 27.70 28.87 26.96 28.20 8.3M
2021-07-26 31.00 32.18 27.50 27.60 8.5M
2021-07-23 31.40 33.15 30.25 31.74 6.6M
2021-07-22 31.60 32.20 30.50 32.15 7.9M
2021-07-21 29.64 34.00 28.68 32.80 11.0M
2021-07-20 28.50 29.88 27.33 29.12 6.0M
2021-07-19 29.58 30.60 27.77 28.69 7.5M
2021-07-16 27.50 30.85 26.55 29.58 11.1M
2021-07-15 27.35 27.95 26.38 27.48 6.6M
2021-07-14 29.52 29.73 27.48 27.54 8.3M
2021-07-13 29.36 30.89 28.66 29.52 12.5M
2021-07-12 28.01 31.34 27.30 30.39 16.6M
2021-07-09 22.39 26.12 22.03 26.12 13.1M
2021-07-08 20.79 22.56 19.91 21.77 8.0M
2021-07-07 20.30 20.90 20.11 20.84 4.3M
2021-07-06 20.85 21.84 20.10 20.71 6.1M
2021-07-05 19.99 21.17 19.70 21.11 6.5M
2021-07-02 19.52 20.45 19.26 19.75 4.9M
2021-07-01 20.94 21.45 19.50 19.81 6.7M
2021-06-30 19.80 21.20 19.14 21.17 10.3M
2021-06-29 19.94 20.40 19.29 20.03 8.9M
2021-06-28 18.67 22.38 18.65 20.60 14.7M
2021-06-25 16.88 18.87 16.62 18.65 9.2M
2021-06-24 16.56 17.70 16.50 17.03 6.1M
2021-06-23 15.59 16.85 15.45 16.52 5.8M
2021-06-22 16.40 16.83 15.70 15.88 4.5M
2021-06-21 16.25 16.56 15.75 16.52 5.1M
2021-06-18 15.38 16.84 15.38 16.26 8.6M
2021-06-17 15.78 16.40 15.10 15.68 8.6M
2021-06-16 14.77 16.21 14.44 16.20 9.9M
2021-06-15 14.16 14.99 13.95 14.93 4.3M
2021-06-11 13.87 14.47 13.73 14.24 3.5M
2021-06-10 13.72 13.88 13.61 13.87 1.6M
2021-06-09 13.36 13.74 13.36 13.73 1.9M
2021-06-08 13.46 13.46 13.31 13.36 1.1M
2021-06-07 13.25 13.45 13.25 13.44 0.9M
2021-06-04 13.16 13.33 13.11 13.24 0.6M
2021-06-03 13.18 13.50 13.18 13.21 1.0M
2021-06-02 13.36 13.37 13.13 13.18 1.0M
2021-06-01 13.30 13.40 13.19 13.35 1.4M
2021-05-31 13.19 13.35 13.14 13.30 1.3M
2021-05-28 13.37 13.37 13.09 13.16 0.9M
2021-05-27 13.19 13.40 13.13 13.35 1.1M
2021-05-26 12.91 13.29 12.91 13.15 1.2M
2021-05-25 13.20 13.20 12.78 13.01 1.5M
2021-05-24 13.10 13.29 12.92 13.10 0.9M
2021-05-21 13.22 13.28 13.01 13.11 0.6M
2021-05-20 13.25 13.34 13.05 13.22 0.8M
2021-05-19 12.86 13.48 12.71 13.22 2.0M
2021-05-18 12.62 12.95 12.16 12.92 2.6M
2021-05-17 13.21 13.40 12.62 12.62 2.3M
2021-05-14 12.93 13.43 12.88 13.26 0.9M
2021-05-13 13.15 13.35 12.92 12.98 0.8M
2021-05-12 13.23 13.29 13.12 13.28 0.5M
2021-05-11 13.16 13.28 12.99 13.20 0.6M
2021-05-10 13.11 13.34 12.92 13.16 0.6M
2021-05-07 13.50 13.58 13.10 13.11 1.1M
2021-05-06 13.47 13.85 13.41 13.58 0.9M
2021-04-30 13.80 13.80 13.48 13.65 0.6M
2021-04-29 13.65 13.87 13.64 13.73 0.8M
2021-04-28 13.48 13.70 13.37 13.65 0.8M
2021-04-27 14.00 14.04 13.50 13.58 1.4M
2021-04-26 14.03 14.57 13.85 14.08 2.1M
2021-04-23 14.50 14.70 13.97 14.03 2.2M
2021-04-22 14.49 15.34 14.18 14.55 3.4M
2021-04-21 14.07 14.11 13.81 13.94 1.3M
2021-04-20 14.03 14.36 13.99 14.12 1.7M
2021-04-19 14.14 14.37 13.99 14.03 1.9M
2021-04-16 13.66 14.19 13.56 14.14 1.8M
2021-04-15 13.61 13.75 13.43 13.62 1.0M
2021-04-14 13.68 13.85 13.60 13.69 1.0M
2021-04-13 13.90 14.13 13.62 13.72 1.4M
2021-04-12 13.90 14.14 13.53 13.97 2.7M
2021-04-09 13.87 13.92 13.21 13.79 4.4M
2021-04-08 14.37 14.37 13.86 14.10 1.7M
2021-04-07 14.14 14.28 13.96 14.11 1.7M
2021-04-06 13.55 14.44 13.55 14.23 2.7M
2021-04-02 13.71 13.71 13.48 13.62 0.9M
2021-04-01 13.36 13.63 13.29 13.57 1.0M
2021-03-31 13.18 13.55 13.04 13.50 1.3M
2021-03-30 13.69 13.81 13.14 13.18 1.5M
2021-03-29 13.74 13.94 13.53 13.56 0.8M
2021-03-26 13.34 13.74 13.25 13.66 0.8M
2021-03-25 13.39 13.64 13.31 13.37 0.8M
2021-03-24 13.60 13.85 13.39 13.48 0.8M
2021-03-23 13.87 14.05 13.57 13.69 1.1M
2021-03-22 13.92 14.10 13.84 13.97 0.9M
2021-03-19 14.00 14.25 13.79 14.04 1.6M
2021-03-18 13.80 14.23 13.80 14.15 2.0M
2021-03-17 13.50 14.07 13.37 13.93 2.4M
2021-03-16 12.87 13.66 12.77 13.39 1.6M
2021-03-15 13.03 13.03 12.68 12.79 1.0M
2021-03-12 12.62 13.06 12.58 13.01 1.1M
2021-03-11 12.33 12.62 12.12 12.62 1.0M
2021-03-10 12.73 12.87 12.26 12.31 0.9M
2021-03-09 13.19 13.28 12.70 12.72 1.2M
2021-03-08 13.60 13.78 13.21 13.26 1.0M
2021-03-05 13.53 13.78 13.35 13.60 1.1M
2021-03-04 13.39 13.75 13.30 13.52 1.1M
2021-03-03 13.23 13.58 13.23 13.44 0.8M
2021-03-02 13.35 13.52 13.12 13.36 0.9M
2021-03-01 13.05 13.35 12.93 13.35 1.1M
2021-02-26 12.71 13.12 12.61 13.00 1.2M
2021-02-25 12.90 13.09 12.70 12.75 1.0M
2021-02-24 12.80 13.08 12.75 12.87 1.2M
2021-02-23 13.07 13.18 12.71 12.76 1.5M
2021-02-22 12.89 13.40 12.84 13.12 1.7M
2021-02-19 12.35 12.91 12.35 12.89 1.3M
2021-02-18 12.01 12.59 12.00 12.46 1.7M
2021-02-10 12.20 12.28 11.88 11.92 1.5M
2021-02-09 11.90 12.27 11.81 12.19 1.1M
2021-02-08 12.10 12.12 11.76 11.89 0.9M
2021-02-05 12.52 12.68 11.79 12.00 1.6M
2021-02-04 12.70 12.70 12.21 12.52 1.1M
2021-02-03 13.07 13.10 12.55 12.70 1.3M
2021-02-02 13.50 13.50 12.89 13.07 1.1M
2021-02-01 13.51 13.74 13.18 13.45 1.0M
2021-01-29 14.05 14.06 13.36 13.62 1.2M
2021-01-28 14.37 14.55 13.70 13.98 1.4M
2021-01-27 15.34 15.45 14.30 14.50 1.6M
2021-01-26 15.32 16.00 14.60 15.35 1.9M
2021-01-25 15.58 15.58 15.12 15.33 0.8M
2021-01-22 16.00 16.08 15.45 15.53 1.1M
2021-01-21 15.60 15.99 15.43 15.98 1.4M
2021-01-20 15.53 15.75 15.36 15.65 0.7M
2021-01-19 15.45 15.76 15.45 15.60 1.3M
2021-01-18 14.91 15.65 14.73 15.61 1.4M
2021-01-15 15.47 15.59 14.80 14.97 1.9M
2021-01-14 15.25 15.70 15.12 15.59 1.3M
2021-01-13 15.35 15.74 15.05 15.30 1.5M
2021-01-12 15.08 15.52 14.90 15.37 1.5M
2021-01-11 14.45 15.08 14.27 15.08 1.5M
2021-01-08 14.50 14.86 14.10 14.44 1.2M
2021-01-07 15.16 15.16 14.30 14.41 1.6M
2021-01-06 15.45 15.69 15.10 15.17 1.4M
2021-01-05 14.94 15.70 14.71 15.51 2.3M
2021-01-04 14.20 15.15 14.15 14.99 2.0M