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
2025-09-26 50.99 51.90 49.52 49.55 7.0M
2025-09-25 51.80 56.20 51.20 51.48 13.1M
2025-09-24 48.51 50.88 47.86 50.14 7.7M
2025-09-23 47.27 51.20 47.17 49.70 13.9M
2025-09-22 47.00 48.13 46.09 47.50 8.7M
2025-09-19 45.32 47.20 44.39 46.09 8.7M
2025-09-18 45.28 47.89 44.21 44.86 10.5M
2025-09-17 45.51 45.99 44.45 45.24 9.2M
2025-09-16 41.83 44.77 41.82 44.46 10.1M
2025-09-15 42.15 42.98 41.70 41.80 3.6M
2025-09-12 43.08 43.21 42.25 42.32 4.2M
2025-09-11 42.36 43.49 41.60 43.09 4.6M
2025-09-10 42.77 43.30 41.77 42.46 3.7M
2025-09-09 43.03 43.40 42.07 42.26 4.1M
2025-09-08 42.71 43.88 42.25 43.43 7.4M
2025-09-05 40.89 42.20 40.52 42.20 4.4M
2025-09-04 41.13 42.14 40.20 40.86 4.7M
2025-09-03 43.00 43.20 41.06 41.36 5.3M
2025-09-02 43.49 43.99 41.50 42.84 8.4M
2025-09-01 44.35 45.19 43.06 43.48 5.8M
2025-08-29 46.00 46.10 43.40 43.53 10.4M
2025-08-28 46.50 47.50 44.41 45.92 10.9M
2025-08-27 44.61 49.48 44.61 47.09 18.0M
2025-08-26 44.44 47.67 43.88 46.36 15.7M
2025-08-25 44.00 46.15 43.40 44.28 12.2M
2025-08-22 42.70 43.00 42.30 42.90 4.6M
2025-08-21 43.33 43.68 42.52 42.64 5.5M
2025-08-20 43.79 43.83 42.63 43.33 7.0M
2025-08-19 42.78 44.44 42.21 43.50 10.3M
2025-08-18 42.76 43.00 41.77 42.41 9.5M
2025-08-15 42.00 43.70 41.50 42.15 13.4M
2025-08-14 41.00 41.24 39.79 39.87 3.4M
2025-08-13 41.05 41.29 40.75 40.95 2.6M
2025-08-12 41.48 41.48 40.69 41.09 3.4M
2025-08-11 40.99 41.90 40.88 41.39 3.3M
2025-08-08 41.04 41.70 40.87 40.95 2.7M
2025-08-07 41.48 41.78 40.92 41.30 4.2M
2025-08-06 40.35 41.48 40.15 41.26 4.8M
2025-08-05 40.15 40.45 40.00 40.35 2.6M
2025-08-04 38.93 40.24 38.81 40.23 3.1M
2025-08-01 38.96 39.48 38.89 39.18 2.1M
2025-07-31 39.62 40.14 38.84 38.84 3.3M
2025-07-30 40.29 40.40 39.40 39.76 3.2M
2025-07-29 40.50 40.55 39.89 40.29 3.2M
2025-07-28 40.31 41.13 40.30 40.65 3.6M
2025-07-25 41.01 41.20 40.08 40.31 6.3M
2025-07-24 42.44 42.44 40.83 41.57 9.5M
2025-07-23 42.09 43.50 40.52 42.47 11.2M
2025-07-22 40.18 41.94 40.05 41.34 8.6M
2025-07-21 40.01 40.38 39.06 40.06 4.3M
2025-07-18 39.27 39.61 38.50 39.31 3.2M
2025-07-17 39.81 39.99 38.80 39.05 5.0M
2025-07-16 37.26 39.08 37.14 38.54 4.6M
2025-07-15 38.01 38.09 37.03 37.45 2.6M
2025-07-14 37.63 38.10 37.20 38.03 2.8M
2025-07-11 37.17 37.86 36.78 37.53 2.1M
2025-07-10 37.56 37.56 36.84 37.18 1.9M
2025-07-09 37.95 39.09 37.51 37.63 2.4M
2025-07-08 36.87 37.94 36.76 37.57 1.9M
2025-07-07 37.16 37.26 36.80 36.87 1.5M
2025-07-04 38.12 38.60 37.00 37.28 3.0M
2025-07-03 37.72 38.92 37.72 38.41 2.6M
2025-07-02 38.58 38.80 37.55 37.90 2.5M
2025-07-01 38.88 38.96 38.33 38.78 1.6M
2025-06-30 38.30 39.28 38.25 38.88 2.4M
2025-06-27 38.15 39.08 38.14 38.28 2.9M
2025-06-26 38.55 39.24 38.02 38.11 2.8M
2025-06-25 38.50 38.90 37.62 38.80 4.4M
2025-06-24 36.90 39.01 36.89 38.81 3.5M
2025-06-23 36.00 36.90 36.00 36.89 1.6M
2025-06-20 38.00 38.03 36.50 36.51 3.0M
2025-06-19 38.52 39.25 37.83 38.00 3.1M
2025-06-18 39.11 39.63 38.26 38.74 1.9M
2025-06-17 38.50 39.65 38.50 39.12 2.7M
2025-06-16 38.31 38.86 38.19 38.66 1.8M
2025-06-13 39.08 39.82 38.52 38.53 2.4M
2025-06-12 39.10 39.92 38.91 39.34 2.5M
2025-06-11 38.99 39.82 38.88 39.36 2.4M
2025-06-10 39.38 39.76 38.39 39.20 2.9M
2025-06-09 39.32 40.32 39.22 39.35 2.4M
2025-06-06 41.00 41.00 38.54 39.20 4.1M
2025-06-05 39.50 41.07 39.13 40.98 4.2M
2025-06-04 39.50 39.98 39.25 39.49 1.7M
2025-06-03 39.88 40.83 39.23 39.40 3.0M
2025-05-30 39.47 40.18 38.80 40.15 3.2M
2025-05-29 38.74 40.13 38.68 39.71 3.1M
2025-05-28 39.85 40.34 38.90 39.05 3.2M
2025-05-27 40.00 41.20 39.40 39.83 4.3M
2025-05-26 38.30 40.27 38.25 39.66 3.2M
2025-05-23 38.41 40.09 38.20 38.40 3.2M
2025-05-22 38.95 39.50 38.54 38.54 1.9M
2025-05-21 39.26 39.60 38.58 38.96 2.0M
2025-05-20 39.37 40.12 38.96 39.43 2.0M
2025-05-19 40.27 40.27 38.67 39.34 2.9M
2025-05-16 39.87 41.20 39.83 40.36 2.6M
2025-05-15 41.22 41.40 39.76 40.02 2.5M
2025-05-14 42.00 42.12 40.90 41.10 3.5M
2025-05-13 43.09 43.40 41.87 42.17 3.7M
2025-05-12 41.61 43.08 41.61 42.80 3.8M
2025-05-09 43.00 43.00 41.15 41.24 3.6M
2025-05-08 42.02 43.35 41.83 42.95 3.6M
2025-05-07 42.48 43.16 41.60 42.18 5.0M
2025-05-06 41.37 41.94 40.80 41.75 3.5M
2025-04-30 39.86 41.27 39.84 40.96 3.5M
2025-04-29 38.59 40.30 38.03 39.70 3.2M
2025-04-28 39.17 39.85 38.53 38.61 2.3M
2025-04-25 39.82 39.90 38.43 39.17 3.7M
2025-04-24 40.43 40.80 39.40 39.82 3.2M
2025-04-23 39.77 41.40 39.65 40.55 4.7M
2025-04-22 39.60 40.12 38.95 39.34 2.3M
2025-04-21 37.82 39.86 37.54 39.84 3.4M
2025-04-18 38.80 39.39 37.36 38.13 3.6M
2025-04-17 39.13 40.20 38.65 38.71 3.5M
2025-04-16 40.30 40.76 38.79 39.44 3.0M
2025-04-15 39.88 41.28 39.35 40.62 4.2M
2025-04-14 40.42 41.00 39.72 40.08 3.8M
2025-04-11 38.32 40.95 38.30 39.80 4.5M
2025-04-10 40.21 40.56 38.87 38.88 5.7M
2025-04-09 35.14 38.88 33.20 38.53 7.1M
2025-04-08 35.75 36.86 34.48 35.78 5.7M
2025-04-07 39.01 40.68 34.54 34.54 7.0M
2025-04-03 43.14 44.00 42.06 43.18 2.8M
2025-04-02 43.12 44.50 43.12 43.69 2.5M
2025-04-01 43.81 43.99 43.01 43.20 2.8M
2025-03-31 44.30 44.69 41.90 43.57 5.5M
2025-03-28 46.03 47.47 45.01 45.30 3.9M
2025-03-27 44.96 48.00 43.90 46.52 7.3M
2025-03-26 44.75 47.26 44.58 45.51 4.0M
2025-03-25 46.21 46.60 44.48 44.80 3.7M
2025-03-24 46.98 47.50 44.40 45.83 6.2M
2025-03-21 48.91 49.94 46.94 47.20 5.9M
2025-03-20 51.48 52.00 49.08 49.60 7.5M
2025-03-19 50.00 52.00 49.25 51.97 9.0M
2025-03-18 50.07 50.91 48.63 50.56 6.2M
2025-03-17 48.50 50.96 47.50 50.29 7.1M
2025-03-14 45.91 49.46 45.09 48.65 7.4M
2025-03-13 49.00 49.18 45.50 45.92 6.5M
2025-03-12 50.03 50.92 49.18 49.21 4.7M
2025-03-11 49.76 51.39 48.48 50.00 6.5M
2025-03-10 52.55 53.30 50.66 51.08 7.6M
2025-03-07 48.90 51.86 48.68 50.52 9.5M
2025-03-06 48.69 51.20 48.05 49.22 8.3M
2025-03-05 46.62 48.65 46.55 47.64 5.5M
2025-03-04 45.32 47.84 45.10 46.62 7.0M
2025-03-03 46.64 47.17 44.60 45.32 6.0M
2025-02-28 51.60 51.84 45.90 46.25 10.4M
2025-02-27 52.02 53.75 50.48 51.73 10.0M
2025-02-26 53.91 55.87 52.52 53.20 11.7M
2025-02-25 48.30 56.58 48.11 53.50 13.0M
2025-02-24 48.52 49.98 47.00 49.55 8.3M
2025-02-21 47.32 49.77 47.32 49.00 10.5M
2025-02-20 44.29 49.94 44.15 47.61 13.0M
2025-02-19 40.99 44.30 40.78 44.05 10.4M
2025-02-18 40.51 42.22 40.05 40.79 8.0M
2025-02-17 39.20 41.39 39.20 40.31 6.1M
2025-02-14 39.25 39.55 38.85 39.19 3.3M
2025-02-13 40.87 40.91 39.30 39.30 4.3M
2025-02-12 40.02 41.15 39.72 40.93 4.4M
2025-02-11 40.33 40.86 39.85 40.19 4.1M
2025-02-10 41.02 41.02 39.51 40.51 6.2M
2025-02-07 42.19 42.53 40.60 41.17 8.1M
2025-02-06 40.70 42.93 40.51 42.27 7.1M
2025-02-05 40.27 41.68 40.16 40.92 4.4M
2025-01-27 41.77 42.00 39.60 39.87 4.2M
2025-01-24 39.91 41.81 39.91 41.64 5.8M
2025-01-23 42.23 42.56 40.46 40.90 7.8M
2025-01-22 41.00 43.91 40.27 41.86 10.9M
2025-01-21 38.31 39.84 38.01 39.56 6.3M
2025-01-20 38.66 39.00 37.74 38.18 4.3M
2025-01-17 38.57 39.68 38.05 38.44 5.1M
2025-01-16 38.28 39.90 38.01 38.77 7.7M
2025-01-15 38.07 38.48 37.62 38.02 4.5M
2025-01-14 35.89 38.30 35.56 38.30 7.7M
2025-01-13 35.03 37.70 34.67 36.03 6.9M
2025-01-10 35.08 37.49 35.00 35.25 6.6M
2025-01-09 33.90 35.55 33.88 35.20 4.5M
2025-01-08 33.17 35.09 32.30 34.40 4.8M
2025-01-07 32.74 33.70 32.30 33.58 3.7M
2025-01-06 33.24 33.52 32.22 32.62 4.1M
2025-01-03 34.88 34.93 33.02 33.20 3.4M
2025-01-02 34.70 36.25 33.82 34.60 4.1M