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
2022-12-30 37.30 38.50 37.00 38.21 1.0M
2022-12-29 37.06 37.49 36.76 36.84 0.4M
2022-12-28 38.51 38.51 36.91 37.10 0.4M
2022-12-27 37.92 38.31 37.50 38.11 0.6M
2022-12-26 34.30 39.45 33.78 38.27 1.5M
2022-12-23 32.98 33.92 32.57 33.78 0.8M
2022-12-22 34.48 34.48 32.50 32.89 0.7M
2022-12-21 34.06 34.36 33.02 34.10 0.3M
2022-12-20 34.00 34.55 33.61 34.18 0.2M
2022-12-19 34.51 34.86 33.60 34.11 0.4M
2022-12-16 35.37 35.37 34.13 34.51 0.5M
2022-12-15 34.50 35.62 33.98 35.37 0.4M
2022-12-14 35.89 35.95 34.50 34.77 0.5M
2022-12-13 36.02 36.03 35.35 35.42 0.3M
2022-12-12 36.23 36.48 35.31 36.12 0.5M
2022-12-09 35.77 36.27 35.30 36.07 0.5M
2022-12-08 36.43 36.88 35.88 36.03 0.4M
2022-12-07 37.22 37.45 36.24 36.54 0.4M
2022-12-06 36.33 37.50 35.31 37.49 1.0M
2022-12-05 38.81 39.50 36.00 36.53 1.4M
2022-12-02 37.91 39.00 37.50 38.97 0.8M
2022-12-01 36.24 38.20 36.24 37.85 1.1M
2022-11-30 35.94 36.26 35.65 36.23 0.3M
2022-11-29 35.90 36.45 35.60 35.94 0.6M
2022-11-28 36.04 36.45 35.01 36.19 0.5M
2022-11-25 36.82 36.82 35.70 36.10 0.7M
2022-11-24 37.52 37.80 36.68 36.82 0.3M
2022-11-23 37.09 37.85 35.59 37.50 1.1M
2022-11-22 38.25 38.50 37.20 37.37 0.5M
2022-11-21 37.64 38.53 37.00 38.45 0.4M
2022-11-18 39.37 39.37 37.21 37.65 0.7M
2022-11-17 38.51 39.17 37.50 39.00 0.7M
2022-11-16 39.80 40.11 38.50 38.83 1.0M
2022-11-15 39.50 40.80 38.90 39.50 1.6M
2022-11-14 37.83 40.48 37.05 39.85 3.5M
2022-11-11 40.00 40.14 37.70 37.83 1.2M
2022-11-10 40.61 41.01 39.00 39.34 1.0M
2022-11-09 40.99 40.99 40.31 40.61 0.6M
2022-11-08 41.02 41.41 40.17 40.83 1.2M
2022-11-07 43.00 43.00 40.65 41.02 1.7M
2022-11-04 42.87 43.50 41.82 42.70 1.3M
2022-11-03 42.80 42.98 41.80 42.77 1.5M
2022-11-02 43.49 43.49 41.59 42.80 2.6M
2022-11-01 39.49 44.40 38.91 43.49 3.7M
2022-10-31 38.09 39.45 37.55 38.89 1.2M
2022-10-28 39.45 40.32 37.67 37.89 1.3M
2022-10-27 40.02 41.17 39.01 39.57 1.1M
2022-10-26 40.10 40.89 39.37 40.49 1.7M
2022-10-25 39.52 40.29 38.32 40.12 2.1M
2022-10-24 41.50 42.44 39.24 40.10 3.9M
2022-10-21 37.29 41.80 37.02 41.21 4.2M
2022-10-20 38.00 40.60 38.00 38.52 3.6M
2022-10-19 37.26 39.28 36.11 38.40 3.3M
2022-10-18 39.80 42.50 36.60 37.49 4.6M
2022-10-17 36.60 40.92 35.87 38.00 3.4M
2022-10-14 32.83 34.40 32.80 34.17 0.7M
2022-10-13 32.14 33.80 32.14 32.92 0.9M
2022-10-12 29.83 32.99 29.78 32.35 0.8M
2022-10-11 30.34 30.91 29.10 30.44 0.5M
2022-10-10 31.90 32.23 29.69 30.35 0.9M
2022-09-30 32.49 32.49 31.20 31.51 0.8M
2022-09-29 31.21 33.01 30.42 32.29 1.5M
2022-09-28 31.72 32.14 30.89 30.89 0.4M
2022-09-27 30.66 31.87 30.53 31.75 0.4M
2022-09-26 31.50 31.65 30.30 30.45 0.5M
2022-09-23 32.75 32.75 30.90 31.32 0.4M
2022-09-22 31.73 32.59 31.49 32.13 0.4M
2022-09-21 31.83 32.38 31.02 31.77 0.6M
2022-09-20 31.07 32.18 30.32 31.69 0.7M
2022-09-19 31.75 32.11 30.34 31.01 0.6M
2022-09-16 32.00 33.01 31.65 31.75 0.3M
2022-09-15 33.06 33.84 31.71 32.05 0.6M
2022-09-14 33.77 34.33 33.44 33.56 0.5M
2022-09-13 34.22 34.59 33.31 34.55 0.4M
2022-09-09 35.00 35.00 33.33 33.98 0.5M
2022-09-08 35.18 35.19 34.14 34.38 0.5M
2022-09-07 33.74 34.94 33.52 34.69 0.8M
2022-09-06 33.80 34.18 33.06 33.52 0.6M
2022-09-05 33.59 33.85 33.00 33.62 0.3M
2022-09-02 33.80 33.80 32.63 33.58 0.4M
2022-09-01 34.00 34.00 33.00 33.11 0.3M
2022-08-31 35.08 35.16 33.65 33.69 0.5M
2022-08-30 35.14 35.60 34.01 34.78 0.4M
2022-08-29 34.08 35.18 32.90 35.14 0.6M
2022-08-26 33.25 34.22 33.21 33.68 0.7M
2022-08-25 34.60 35.08 32.75 33.20 0.8M
2022-08-24 36.65 37.18 34.28 34.73 1.0M
2022-08-23 36.84 37.68 36.50 36.74 0.5M
2022-08-22 36.45 37.25 35.55 37.09 0.7M
2022-08-19 38.52 38.52 36.45 36.49 0.9M
2022-08-18 38.63 39.20 38.00 38.48 1.0M
2022-08-17 37.80 38.65 37.43 38.39 0.8M
2022-08-16 37.50 38.38 36.87 37.96 0.6M
2022-08-15 37.18 37.75 36.29 37.32 0.8M
2022-08-12 37.92 38.39 37.16 37.16 0.9M
2022-08-11 38.44 38.49 37.40 37.93 1.1M
2022-08-10 37.73 38.44 37.43 38.42 0.9M
2022-08-09 37.91 38.03 36.85 37.74 1.1M
2022-08-08 38.45 38.45 37.15 37.77 0.8M
2022-08-05 39.50 39.53 36.85 38.00 1.2M
2022-08-04 37.26 38.61 37.08 37.99 1.5M
2022-08-03 39.68 39.70 36.66 37.08 1.8M
2022-08-02 38.80 40.60 37.11 39.00 2.3M
2022-08-01 39.00 39.38 38.11 38.20 1.2M
2022-07-29 39.80 39.89 38.41 38.94 0.8M
2022-07-28 38.37 39.98 38.21 39.26 1.1M
2022-07-27 37.53 38.66 37.13 38.37 0.9M
2022-07-26 37.42 37.79 36.71 37.53 1.3M
2022-07-25 36.45 38.26 36.05 37.43 1.0M
2022-07-22 36.68 37.35 35.79 36.45 0.6M
2022-07-21 35.50 37.65 35.50 36.68 1.4M
2022-07-20 35.60 36.48 34.68 35.72 0.8M
2022-07-19 35.41 36.68 35.15 35.40 0.9M
2022-07-18 33.56 35.74 33.56 35.41 1.1M
2022-07-15 34.73 35.01 33.20 33.55 1.1M
2022-07-14 33.28 35.18 33.28 34.96 0.7M
2022-07-13 32.36 33.50 32.00 33.28 0.6M
2022-07-12 33.68 34.38 32.03 32.69 0.8M
2022-07-11 34.76 34.96 33.38 34.01 0.7M
2022-07-08 35.42 36.17 34.69 35.14 1.1M
2022-07-07 32.91 35.30 32.66 35.23 1.0M
2022-07-06 33.33 33.77 32.42 32.89 0.4M
2022-07-05 33.90 34.32 33.10 33.41 0.5M
2022-07-04 33.64 34.55 32.21 34.11 0.9M
2022-07-01 32.10 33.81 32.09 33.67 1.1M
2022-06-30 31.74 32.75 31.60 32.15 0.9M
2022-06-29 32.49 33.19 31.65 31.80 1.1M
2022-06-28 31.27 32.64 31.20 32.31 0.9M
2022-06-27 31.17 31.70 30.65 31.27 0.7M
2022-06-24 30.32 31.40 29.88 30.86 0.9M
2022-06-23 28.81 30.26 28.81 30.18 0.7M
2022-06-22 29.40 29.95 28.99 29.11 0.5M
2022-06-21 30.03 31.00 29.33 29.70 0.8M
2022-06-20 30.23 32.31 30.15 30.96 1.6M
2022-06-17 28.83 30.60 28.36 30.21 1.2M
2022-06-16 28.29 29.33 27.81 28.83 0.7M
2022-06-15 29.00 29.80 28.21 28.29 1.0M
2022-06-14 29.53 29.53 27.80 28.93 1.2M
2022-06-13 27.83 29.55 27.83 29.55 1.2M
2022-06-10 27.49 28.39 27.31 27.81 0.6M
2022-06-09 28.79 28.82 27.39 27.50 0.8M
2022-06-08 29.28 29.31 28.17 28.77 0.5M
2022-06-07 30.16 30.50 28.86 29.31 0.5M
2022-06-06 29.06 31.50 29.06 30.04 0.7M
2022-06-02 28.00 29.15 27.99 29.06 0.5M
2022-06-01 27.55 29.12 27.41 28.57 0.8M
2022-05-31 26.82 27.65 26.37 27.54 0.6M
2022-05-30 26.35 26.88 25.76 26.64 0.5M
2022-05-27 26.77 27.22 26.12 26.34 0.5M
2022-05-26 25.99 26.88 25.62 26.40 0.4M
2022-05-25 25.58 26.49 25.58 26.35 0.5M
2022-05-24 27.46 27.58 25.69 25.93 0.7M
2022-05-23 26.83 27.59 26.28 27.15 0.4M
2022-05-20 27.08 27.08 26.27 26.83 0.4M
2022-05-19 25.85 26.80 25.85 26.70 0.4M
2022-05-18 26.42 27.40 25.92 26.16 0.4M
2022-05-17 25.93 26.49 25.57 26.41 0.4M
2022-05-16 26.47 27.26 26.06 26.43 0.5M
2022-05-13 26.21 26.75 25.95 26.47 0.5M
2022-05-12 25.30 26.59 25.30 26.21 0.6M
2022-05-11 25.25 26.49 25.02 25.61 0.7M
2022-05-10 24.51 25.66 24.01 25.23 0.7M
2022-05-09 25.10 25.67 24.50 24.97 0.9M
2022-05-06 23.70 25.66 23.60 25.24 0.9M
2022-05-05 23.84 25.27 23.11 24.44 0.8M
2022-04-29 22.77 24.09 22.30 23.84 0.7M
2022-04-28 22.78 23.18 21.91 22.77 1.1M
2022-04-27 20.40 23.15 19.80 22.78 1.5M
2022-04-26 20.91 22.28 20.04 20.20 0.7M
2022-04-25 24.50 24.50 21.69 21.77 1.1M
2022-04-22 25.01 25.11 24.11 24.75 1.0M
2022-04-21 26.70 26.98 25.15 25.37 0.8M
2022-04-20 26.84 27.63 26.62 26.80 0.8M
2022-04-19 27.18 27.68 26.40 26.57 0.6M
2022-04-18 26.30 27.42 25.33 27.12 0.7M
2022-04-15 26.56 26.56 25.60 26.09 0.7M
2022-04-14 26.62 27.24 26.20 26.55 0.7M
2022-04-13 27.35 27.36 26.59 26.73 0.5M
2022-04-12 27.49 28.09 27.07 27.36 0.9M
2022-04-11 29.56 29.56 27.40 27.55 0.6M
2022-04-08 29.88 29.88 28.50 29.28 0.7M
2022-04-07 30.05 30.60 29.54 29.58 0.8M
2022-04-06 30.25 30.66 29.80 30.31 0.5M
2022-04-01 30.11 30.63 29.74 30.59 0.7M
2022-03-31 31.95 32.29 30.06 30.51 1.1M
2022-03-30 31.68 32.71 31.38 31.93 0.7M
2022-03-29 31.66 32.07 30.60 31.71 0.9M
2022-03-28 31.28 32.62 30.81 31.62 0.6M
2022-03-25 31.93 32.30 31.51 31.70 0.4M
2022-03-24 31.79 32.14 31.41 31.95 0.5M
2022-03-23 32.80 32.84 31.51 31.97 1.0M
2022-03-22 32.00 34.00 31.34 33.18 1.8M
2022-03-21 30.31 32.69 29.55 31.84 1.5M
2022-03-18 29.00 30.72 28.47 30.23 1.1M
2022-03-17 28.99 29.58 28.00 28.89 1.2M
2022-03-16 27.32 28.77 26.95 28.45 1.1M
2022-03-15 29.17 29.39 26.95 27.13 1.0M
2022-03-14 29.33 30.07 28.40 29.16 0.8M
2022-03-11 29.77 29.77 28.45 29.34 0.8M
2022-03-10 29.02 29.77 28.96 29.63 0.6M
2022-03-09 28.68 29.60 27.22 28.40 0.9M
2022-03-08 28.43 30.80 28.43 28.62 1.0M
2022-03-07 30.75 31.17 29.40 29.96 1.2M
2022-03-04 31.37 32.29 30.65 30.78 0.6M
2022-03-03 32.33 32.33 31.11 31.30 0.9M
2022-03-02 32.42 33.09 31.50 31.83 0.7M
2022-03-01 32.92 33.33 32.31 32.72 0.7M
2022-02-28 32.67 33.79 32.39 32.71 0.8M
2022-02-25 32.45 33.53 32.06 32.93 1.1M
2022-02-24 32.77 32.85 31.05 31.98 1.6M
2022-02-23 31.27 32.99 31.01 32.67 1.2M
2022-02-22 31.90 31.94 30.20 31.26 1.1M
2022-02-21 31.59 32.37 30.91 31.85 0.7M
2022-02-18 31.40 31.60 30.79 31.30 0.6M
2022-02-17 31.79 31.99 31.01 31.45 0.9M
2022-02-16 30.82 31.79 30.55 31.68 1.1M
2022-02-15 29.83 30.88 29.18 30.67 1.1M
2022-02-14 30.91 30.91 29.50 29.85 1.6M
2022-02-11 32.78 32.79 30.47 30.55 2.1M
2022-02-10 34.59 34.59 32.25 32.59 1.6M
2022-02-09 34.40 34.89 33.36 34.50 1.3M
2022-02-08 35.50 35.95 33.13 34.00 2.1M
2022-02-07 35.20 36.46 35.20 35.80 1.0M
2022-01-28 35.90 36.29 34.02 34.85 1.3M
2022-01-27 37.24 38.87 35.73 35.77 1.1M
2022-01-26 38.01 38.01 35.50 37.02 1.6M
2022-01-25 38.59 38.87 36.50 36.68 1.1M
2022-01-24 37.64 38.99 37.10 38.40 0.9M
2022-01-21 37.67 39.19 37.00 37.76 1.7M
2022-01-20 41.51 41.60 38.83 38.97 2.3M
2022-01-19 42.60 43.07 40.30 40.59 2.2M
2022-01-18 42.80 43.56 42.20 42.55 1.1M
2022-01-17 42.10 43.00 40.98 42.80 1.6M
2022-01-14 41.91 43.58 41.16 41.88 1.9M
2022-01-13 42.40 43.50 41.20 42.14 1.8M
2022-01-12 40.95 43.33 40.00 42.62 2.6M
2022-01-11 39.30 42.00 39.30 40.60 3.2M
2022-01-10 39.02 39.85 37.82 39.10 0.9M
2022-01-07 40.11 40.40 38.90 39.42 1.2M
2022-01-06 39.82 40.60 37.64 40.19 2.2M
2022-01-05 38.90 41.74 38.60 39.57 3.2M
2022-01-04 38.07 38.64 36.91 38.60 1.7M