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
2023-12-29 49.55 50.87 49.10 49.67 1.5M
2023-12-28 50.18 50.92 48.75 49.50 2.1M
2023-12-27 48.59 51.20 48.12 50.54 2.1M
2023-12-26 50.24 50.68 48.10 48.58 1.4M
2023-12-25 49.36 50.60 48.96 50.32 1.3M
2023-12-22 51.64 53.50 49.70 49.80 1.8M
2023-12-21 50.00 52.55 49.50 51.37 2.0M
2023-12-20 51.56 51.60 49.72 50.22 1.2M
2023-12-19 49.29 52.30 49.19 51.56 2.5M
2023-12-18 51.29 51.29 49.50 49.97 1.9M
2023-12-15 52.77 52.83 50.37 50.92 2.9M
2023-12-14 51.75 55.00 50.36 52.45 4.6M
2023-12-13 47.07 53.30 46.25 50.80 4.2M
2023-12-12 48.50 48.50 45.60 47.25 2.5M
2023-12-11 44.90 48.78 44.00 48.55 2.6M
2023-12-08 45.47 45.49 44.00 44.50 0.9M
2023-12-07 44.98 45.64 44.00 45.25 1.2M
2023-12-06 45.40 45.40 44.19 44.98 1.7M
2023-12-05 45.50 46.77 44.31 45.40 2.1M
2023-12-04 45.57 46.57 44.85 45.20 1.6M
2023-12-01 45.18 46.48 44.59 45.57 2.5M
2023-11-30 46.08 48.69 44.26 46.00 5.3M
2023-11-29 45.53 47.20 44.52 46.08 4.7M
2023-11-28 43.05 45.35 42.61 44.48 4.6M
2023-11-27 42.73 43.12 41.90 42.54 0.7M
2023-11-24 42.69 42.69 41.21 42.54 0.9M
2023-11-23 40.92 42.99 40.91 42.69 0.9M
2023-11-22 42.21 44.00 41.30 41.34 0.8M
2023-11-21 43.60 44.69 41.06 42.22 2.4M
2023-11-20 41.70 44.03 41.37 43.45 2.3M
2023-11-17 41.72 42.30 41.25 41.90 0.8M
2023-11-16 41.61 42.40 41.05 41.71 1.1M
2023-11-15 40.45 42.20 40.35 41.61 1.7M
2023-11-14 40.59 40.59 39.17 40.33 1.4M
2023-11-13 37.91 40.30 37.71 40.11 2.6M
2023-11-10 37.49 38.50 37.22 37.34 1.8M
2023-11-09 34.89 38.69 34.79 38.58 2.9M
2023-11-08 34.35 35.18 33.80 34.93 0.8M
2023-11-07 34.50 34.66 34.06 34.35 0.7M
2023-11-06 33.38 34.79 33.38 34.29 0.9M
2023-11-03 32.55 33.78 32.49 33.10 0.8M
2023-11-02 33.43 33.43 32.66 32.74 0.8M
2023-11-01 32.98 33.48 32.50 32.99 0.9M
2023-10-31 33.66 33.95 32.73 32.98 1.1M
2023-10-30 33.96 34.04 33.08 33.62 1.0M
2023-10-27 33.06 34.39 32.82 34.01 0.8M
2023-10-26 32.79 33.13 31.91 33.02 0.7M
2023-10-25 32.44 33.27 32.24 33.00 0.9M
2023-10-24 32.35 32.78 31.38 32.43 1.0M
2023-10-23 31.99 32.78 31.50 32.53 0.9M
2023-10-20 32.56 32.78 31.60 31.81 0.7M
2023-10-19 32.66 33.40 32.20 32.33 0.9M
2023-10-18 33.04 33.28 32.30 32.43 0.6M
2023-10-17 33.07 33.38 32.50 33.28 0.8M
2023-10-16 35.00 35.00 32.31 33.16 1.8M
2023-10-13 34.70 35.26 34.26 35.12 0.8M
2023-10-12 36.85 37.12 34.60 34.84 1.6M
2023-10-11 38.18 38.19 36.15 36.68 1.3M
2023-10-10 38.26 38.62 37.59 38.18 0.5M
2023-10-09 39.20 39.56 37.75 38.18 0.6M
2023-09-28 39.44 39.57 37.70 39.21 0.8M
2023-09-27 39.45 39.69 38.72 38.89 0.4M
2023-09-26 39.05 39.45 38.78 38.92 0.3M
2023-09-25 39.43 39.80 38.75 39.31 0.3M
2023-09-22 37.98 39.40 37.40 39.32 0.5M
2023-09-21 38.69 38.79 37.80 38.02 0.4M
2023-09-20 39.30 39.69 38.36 38.69 0.4M
2023-09-19 40.38 40.73 39.15 39.15 0.6M
2023-09-18 40.00 41.25 39.10 40.36 0.9M
2023-09-15 39.89 42.70 39.10 41.05 1.1M
2023-09-14 40.80 40.80 39.45 39.73 0.4M
2023-09-13 40.42 41.16 39.92 41.00 0.6M
2023-09-12 41.50 41.65 39.88 40.70 1.0M
2023-09-11 42.00 42.00 40.10 41.50 0.8M
2023-09-08 41.18 42.60 40.88 41.38 0.8M
2023-09-07 41.52 42.00 41.15 41.22 0.3M
2023-09-06 41.40 41.70 40.96 41.51 0.3M
2023-09-05 40.60 41.50 40.60 41.02 0.3M
2023-09-04 40.67 40.84 39.92 40.81 0.3M
2023-09-01 39.86 40.99 39.41 40.67 0.5M
2023-08-31 39.90 39.90 38.60 39.70 0.4M
2023-08-30 38.70 40.12 38.29 39.20 0.5M
2023-08-29 35.41 39.97 35.41 38.75 1.2M
2023-08-28 37.51 38.60 35.41 35.76 0.8M
2023-08-25 37.29 37.29 35.63 36.12 1.4M
2023-08-24 38.20 38.49 37.10 37.29 0.8M
2023-08-23 40.91 40.91 38.13 38.25 0.8M
2023-08-22 40.61 40.99 40.04 40.60 0.3M
2023-08-21 40.64 41.29 40.31 40.60 0.3M
2023-08-18 40.99 41.40 40.32 40.66 0.4M
2023-08-17 39.17 40.89 38.88 40.73 0.5M
2023-08-16 39.83 40.43 39.33 39.33 0.2M
2023-08-15 39.65 40.16 39.65 39.83 0.2M
2023-08-14 40.06 40.41 39.40 39.92 0.2M
2023-08-11 40.84 40.88 40.10 40.21 0.3M
2023-08-10 40.84 41.18 40.60 40.84 0.2M
2023-08-09 42.22 42.22 40.88 41.25 0.5M
2023-08-08 42.50 42.50 41.50 42.02 0.4M
2023-08-07 42.27 42.43 41.36 42.08 0.5M
2023-08-04 41.50 42.00 41.21 41.86 0.6M
2023-08-03 42.15 42.15 41.32 41.77 0.5M
2023-08-02 40.86 42.04 40.34 41.96 0.8M
2023-08-01 40.40 41.59 40.09 40.95 0.8M
2023-07-31 40.00 40.30 39.21 40.04 0.9M
2023-07-28 39.70 40.00 39.42 39.87 0.4M
2023-07-27 40.01 40.25 39.60 39.75 0.6M
2023-07-26 40.04 40.25 39.73 40.01 0.4M
2023-07-25 40.50 40.51 39.50 40.04 1.1M
2023-07-24 40.05 40.05 39.45 39.77 0.5M
2023-07-21 40.77 40.81 39.65 39.82 0.7M
2023-07-20 42.06 42.60 40.70 40.76 1.2M
2023-07-19 42.15 42.15 41.40 41.85 0.4M
2023-07-18 42.02 42.41 41.31 41.65 0.5M
2023-07-17 41.50 42.62 41.50 42.02 0.7M
2023-07-14 44.33 44.33 41.35 41.97 2.3M
2023-07-13 43.98 44.45 43.20 43.72 1.2M
2023-07-12 44.20 45.06 43.52 43.66 0.7M
2023-07-11 43.72 44.15 43.13 44.11 0.7M
2023-07-10 42.61 44.82 42.61 43.70 1.1M
2023-07-07 44.03 44.45 42.60 42.70 0.9M
2023-07-06 44.89 45.20 43.80 43.90 1.4M
2023-07-05 45.88 48.31 44.30 44.90 2.0M
2023-07-04 43.77 46.55 43.44 46.40 2.8M
2023-07-03 45.12 46.94 42.66 44.00 2.6M
2023-06-30 44.02 44.93 43.03 44.70 1.1M
2023-06-29 43.45 44.50 42.70 44.13 0.7M
2023-06-28 41.96 43.38 41.31 43.19 0.7M
2023-06-27 41.97 42.38 41.47 42.10 0.6M
2023-06-26 42.44 44.00 41.52 41.97 0.8M
2023-06-21 44.01 44.98 43.41 43.42 0.5M
2023-06-20 43.02 44.32 43.02 44.01 0.7M
2023-06-19 41.57 44.40 41.08 43.42 1.1M
2023-06-16 40.92 41.98 40.36 41.48 0.9M
2023-06-15 40.80 41.43 40.17 40.98 0.6M
2023-06-14 40.48 40.81 39.71 40.80 0.6M
2023-06-13 41.39 41.39 39.64 40.11 1.0M
2023-06-12 42.15 42.43 40.72 41.00 0.4M
2023-06-09 42.25 42.25 40.96 41.32 1.2M
2023-06-08 43.03 43.24 42.10 42.25 0.7M
2023-06-07 43.37 43.65 42.80 43.04 0.4M
2023-06-06 44.44 44.44 43.02 43.09 0.4M
2023-06-05 43.60 45.17 43.60 44.00 0.7M
2023-06-02 44.31 45.15 43.40 43.57 0.7M
2023-06-01 44.95 45.27 44.10 44.29 0.6M
2023-05-31 45.25 45.33 43.55 44.57 1.1M
2023-05-30 45.04 45.25 44.28 44.92 0.5M
2023-05-29 44.91 46.20 44.46 45.07 0.5M
2023-05-26 44.75 45.04 44.18 44.90 0.3M
2023-05-25 44.77 45.36 43.98 44.75 0.4M
2023-05-24 44.33 45.07 44.25 44.77 0.4M
2023-05-23 45.26 45.40 43.93 44.84 0.5M
2023-05-22 43.93 45.14 43.20 44.94 0.6M
2023-05-19 42.93 43.93 42.42 43.93 0.5M
2023-05-18 42.57 43.49 42.26 42.90 0.5M
2023-05-17 40.37 42.56 40.36 42.43 0.7M
2023-05-16 39.86 41.30 39.50 40.73 0.6M
2023-05-15 40.20 40.89 39.55 40.27 0.5M
2023-05-12 41.10 41.90 40.01 40.20 0.5M
2023-05-11 40.01 41.40 39.60 41.10 0.6M
2023-05-10 39.38 40.21 39.21 40.01 0.4M
2023-05-09 40.61 40.98 39.33 39.38 0.5M
2023-05-08 40.80 40.87 39.58 40.53 0.7M
2023-05-05 40.40 40.40 39.50 39.98 0.6M
2023-05-04 41.74 42.02 39.81 40.40 1.2M
2023-04-28 41.68 42.50 40.15 41.78 1.5M
2023-04-27 43.70 44.00 41.49 41.68 1.3M
2023-04-26 43.96 46.57 42.99 43.79 1.8M
2023-04-25 44.01 45.30 42.80 43.97 1.6M
2023-04-24 45.13 45.23 42.57 42.92 1.3M
2023-04-21 46.28 47.12 45.10 45.43 0.9M
2023-04-20 47.61 49.10 46.12 46.53 1.2M
2023-04-19 44.09 48.06 43.66 47.56 2.5M
2023-04-18 45.21 47.00 43.89 44.08 1.0M
2023-04-17 44.33 45.84 44.01 45.47 0.7M
2023-04-14 43.78 44.80 43.53 44.11 0.4M
2023-04-13 45.28 45.49 43.57 43.68 0.6M
2023-04-12 44.79 45.46 44.20 45.26 0.6M
2023-04-11 45.60 46.11 44.30 44.65 0.7M
2023-04-10 46.08 46.78 44.76 45.98 0.8M
2023-04-07 44.66 47.07 44.64 46.40 1.2M
2023-04-06 43.69 44.83 43.20 44.77 0.4M
2023-04-04 44.22 44.25 43.22 43.70 0.6M
2023-04-03 44.50 45.18 43.10 44.22 1.3M
2023-03-31 43.82 44.68 43.34 44.14 0.7M
2023-03-30 44.44 45.22 43.66 44.25 0.5M
2023-03-29 44.60 44.93 43.73 44.11 0.5M
2023-03-28 45.12 45.61 44.01 44.32 0.6M
2023-03-27 44.73 46.05 44.17 45.46 0.9M
2023-03-24 44.44 44.95 43.80 44.28 0.4M
2023-03-23 45.32 45.66 43.89 44.14 1.1M
2023-03-22 45.17 45.54 44.60 44.87 0.3M
2023-03-21 44.40 45.26 44.04 45.17 0.3M
2023-03-20 45.00 45.50 43.08 44.56 0.5M
2023-03-17 45.41 45.69 44.38 44.58 0.5M
2023-03-16 46.15 46.43 44.90 45.24 0.9M
2023-03-15 46.44 47.59 45.80 46.15 0.8M
2023-03-14 47.50 47.75 46.20 46.52 1.7M
2023-03-13 46.60 49.11 45.82 47.37 1.8M
2023-03-10 43.83 47.00 43.06 46.40 2.3M
2023-03-09 47.67 47.86 44.55 45.51 1.2M
2023-03-08 45.08 47.86 45.08 47.83 0.8M
2023-03-07 48.30 48.37 45.60 45.97 0.8M
2023-03-06 47.34 48.42 47.00 48.29 0.5M
2023-03-03 47.95 48.80 47.31 47.53 0.4M
2023-03-02 47.41 48.45 46.62 47.95 0.8M
2023-03-01 48.05 48.80 47.00 47.26 1.0M
2023-02-28 49.36 49.90 48.20 48.55 0.6M
2023-02-27 49.90 49.90 48.51 49.14 0.7M
2023-02-24 48.95 50.00 47.55 49.62 1.7M
2023-02-23 47.29 48.66 46.30 48.48 1.1M
2023-02-22 46.00 47.50 45.90 47.28 0.5M
2023-02-21 46.24 46.38 45.50 46.12 0.4M
2023-02-20 45.42 46.76 45.09 45.98 0.6M
2023-02-17 46.45 46.75 45.35 45.42 0.5M
2023-02-16 47.43 47.43 45.12 46.03 0.6M
2023-02-15 47.52 48.05 46.86 47.11 0.4M
2023-02-14 48.25 48.50 47.00 47.26 0.5M
2023-02-13 47.51 48.76 47.34 48.11 0.8M
2023-02-10 48.66 48.89 47.10 47.34 0.6M
2023-02-09 46.56 49.48 46.56 49.00 1.3M
2023-02-08 46.69 47.10 45.80 46.56 0.6M
2023-02-07 45.88 48.02 45.30 46.58 0.6M
2023-02-06 46.09 47.35 45.56 47.15 0.8M
2023-02-03 48.00 48.00 45.60 46.41 1.3M
2023-02-02 47.00 48.58 46.28 48.58 1.2M
2023-02-01 45.98 47.50 45.21 47.00 0.7M
2023-01-31 45.78 46.30 45.16 45.80 1.0M
2023-01-30 46.00 46.25 44.95 45.77 1.0M
2023-01-20 45.12 45.45 42.85 44.95 1.4M
2023-01-19 44.94 45.40 43.84 44.59 0.7M
2023-01-18 45.26 45.26 44.12 44.50 0.9M
2023-01-17 46.00 46.90 44.19 44.48 1.7M
2023-01-16 41.09 44.99 40.47 43.80 1.3M
2023-01-13 41.48 41.66 40.51 40.70 0.4M
2023-01-12 41.14 41.67 40.93 41.20 0.5M
2023-01-11 42.23 42.36 40.60 40.83 0.5M
2023-01-10 41.49 42.57 40.91 42.23 0.9M
2023-01-09 40.00 41.67 39.99 41.49 0.9M
2023-01-06 41.39 41.66 40.38 40.67 1.0M
2023-01-05 40.13 41.95 39.83 41.72 1.0M
2023-01-04 39.93 42.95 39.70 40.34 1.4M
2023-01-03 38.50 40.50 38.19 39.98 0.9M