浔兴股份

002098
🏛️ 中国 →
8.79
最后更新: 2025-09-29
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 6.88 7.03 6.78 6.80 6.0M
2021-12-30 6.85 6.89 6.75 6.86 5.6M
2021-12-29 6.76 6.92 6.66 6.91 6.9M
2021-12-28 6.75 6.93 6.69 6.75 6.0M
2021-12-27 6.54 6.78 6.49 6.74 5.2M
2021-12-24 6.62 6.62 6.50 6.54 2.3M
2021-12-23 6.65 6.65 6.53 6.60 2.4M
2021-12-22 6.71 6.71 6.62 6.65 2.9M
2021-12-21 6.55 6.72 6.53 6.72 4.8M
2021-12-20 6.52 6.65 6.48 6.55 3.5M
2021-12-17 6.50 6.57 6.46 6.52 2.4M
2021-12-16 6.40 6.56 6.38 6.51 2.9M
2021-12-15 6.38 6.42 6.36 6.39 1.7M
2021-12-14 6.38 6.39 6.33 6.39 1.1M
2021-12-13 6.35 6.49 6.35 6.39 1.9M
2021-12-10 6.40 6.48 6.38 6.42 1.5M
2021-12-09 6.34 6.48 6.29 6.45 2.4M
2021-12-08 6.28 6.34 6.25 6.34 1.5M
2021-12-07 6.36 6.38 6.20 6.29 2.4M
2021-12-06 6.49 6.51 6.33 6.33 2.8M
2021-12-03 6.51 6.57 6.46 6.46 2.3M
2021-12-02 6.65 6.66 6.46 6.52 3.3M
2021-12-01 6.53 6.65 6.48 6.65 2.7M
2021-11-30 6.59 6.64 6.51 6.54 2.4M
2021-11-29 6.51 6.58 6.47 6.53 2.2M
2021-11-26 6.66 6.66 6.54 6.59 2.2M
2021-11-25 6.60 6.73 6.58 6.67 3.6M
2021-11-24 6.57 6.75 6.54 6.60 3.9M
2021-11-23 6.51 6.63 6.48 6.58 2.8M
2021-11-22 6.54 6.60 6.49 6.54 3.1M
2021-11-19 6.34 6.56 6.33 6.54 3.7M
2021-11-18 6.47 6.47 6.33 6.34 2.2M
2021-11-17 6.36 6.46 6.32 6.44 2.1M
2021-11-16 6.45 6.48 6.31 6.35 1.9M
2021-11-15 6.40 6.48 6.36 6.44 2.4M
2021-11-12 6.29 6.41 6.29 6.40 1.8M
2021-11-11 6.39 6.39 6.31 6.33 1.5M
2021-11-10 6.26 6.38 6.17 6.38 2.8M
2021-11-09 6.21 6.26 6.20 6.26 1.1M
2021-11-08 6.10 6.25 6.08 6.22 1.3M
2021-11-05 6.13 6.25 6.11 6.15 1.5M
2021-11-04 6.10 6.18 6.10 6.16 1.1M
2021-11-03 6.10 6.16 6.06 6.15 1.0M
2021-11-02 6.19 6.19 6.00 6.08 2.3M
2021-11-01 6.29 6.30 6.00 6.17 3.0M
2021-10-29 6.23 6.32 6.21 6.28 1.6M
2021-10-28 6.45 6.50 6.13 6.27 3.7M
2021-10-27 6.31 6.42 6.25 6.42 3.3M
2021-10-26 6.33 6.36 6.22 6.30 1.8M
2021-10-25 6.27 6.37 6.18 6.30 2.1M
2021-10-22 6.24 6.29 6.13 6.25 2.1M
2021-10-21 6.27 6.31 6.21 6.24 1.1M
2021-10-20 6.31 6.33 6.22 6.27 1.4M
2021-10-19 6.39 6.39 6.27 6.30 1.7M
2021-10-18 6.24 6.34 6.18 6.31 2.3M
2021-10-15 6.17 6.35 6.14 6.14 2.2M
2021-10-14 6.15 6.20 6.12 6.15 1.0M
2021-10-13 6.15 6.22 6.06 6.17 1.5M
2021-10-12 6.27 6.29 6.07 6.14 2.5M
2021-10-11 6.41 6.42 6.30 6.31 1.6M
2021-10-08 6.25 6.44 6.25 6.39 2.2M
2021-09-30 6.16 6.26 6.16 6.25 1.7M
2021-09-29 6.14 6.28 6.09 6.18 2.7M
2021-09-28 6.17 6.18 6.00 6.14 2.8M
2021-09-27 6.35 6.35 6.17 6.19 5.2M
2021-09-24 6.44 6.44 6.34 6.35 3.2M
2021-09-23 6.44 6.51 6.38 6.43 2.4M
2021-09-22 6.36 6.48 6.33 6.41 2.2M
2021-09-17 6.57 6.57 6.37 6.44 3.4M
2021-09-16 6.61 6.71 6.50 6.51 2.9M
2021-09-15 6.47 6.63 6.45 6.60 2.7M
2021-09-14 6.75 6.77 6.49 6.52 4.3M
2021-09-13 6.63 6.78 6.44 6.76 5.6M
2021-09-10 6.96 6.97 6.64 6.65 6.7M
2021-09-09 6.93 6.98 6.85 6.95 3.6M
2021-09-08 6.95 7.02 6.85 6.94 5.0M
2021-09-07 6.95 7.05 6.89 6.95 4.4M
2021-09-06 6.74 7.01 6.72 7.00 7.1M
2021-09-03 6.74 6.86 6.65 6.76 4.4M
2021-09-02 6.68 6.78 6.61 6.74 3.1M
2021-09-01 6.82 6.87 6.62 6.68 4.8M
2021-08-31 6.88 6.88 6.65 6.82 6.1M
2021-08-30 6.88 7.08 6.81 6.92 5.9M
2021-08-27 7.00 7.00 6.74 6.85 6.2M
2021-08-26 7.05 7.05 6.85 6.94 6.6M
2021-08-25 7.08 7.19 6.94 7.00 9.7M
2021-08-24 6.94 7.20 6.87 7.06 9.4M
2021-08-23 7.00 7.00 6.85 6.95 5.4M
2021-08-20 6.81 6.94 6.78 6.92 6.2M
2021-08-19 6.53 7.05 6.52 6.89 11.9M
2021-08-18 6.50 6.81 6.50 6.62 5.2M
2021-08-17 6.70 6.76 6.52 6.53 5.0M
2021-08-16 6.85 6.96 6.69 6.73 5.8M
2021-08-13 6.58 6.85 6.46 6.85 10.0M
2021-08-12 6.61 6.81 6.50 6.54 6.6M
2021-08-11 6.57 6.66 6.51 6.64 4.9M
2021-08-10 6.52 6.63 6.48 6.60 5.4M
2021-08-09 6.24 6.70 6.22 6.59 12.4M
2021-08-06 6.28 6.36 6.19 6.27 5.4M
2021-08-05 6.44 6.50 6.26 6.40 5.7M
2021-08-04 6.45 6.75 6.45 6.50 8.0M
2021-08-03 6.47 6.49 6.31 6.34 4.5M
2021-08-02 6.53 6.62 6.36 6.48 6.3M
2021-07-30 6.40 6.55 6.37 6.49 6.3M
2021-07-29 6.20 6.51 6.08 6.48 9.8M
2021-07-28 6.35 6.35 5.85 6.12 7.2M
2021-07-27 6.32 6.56 6.16 6.39 9.7M
2021-07-26 6.22 6.38 6.14 6.29 6.6M
2021-07-23 6.24 6.24 6.09 6.18 3.3M
2021-07-22 6.22 6.27 6.17 6.25 3.1M
2021-07-21 6.29 6.29 6.16 6.22 3.7M
2021-07-20 6.37 6.37 6.20 6.30 4.1M
2021-07-19 6.18 6.40 6.16 6.35 6.6M
2021-07-16 6.25 6.30 6.12 6.18 4.5M
2021-07-15 6.13 6.34 6.07 6.25 8.9M
2021-07-14 6.10 6.23 6.01 6.14 7.7M
2021-07-13 5.89 5.89 5.81 5.88 1.6M
2021-07-12 5.84 5.89 5.83 5.86 2.2M
2021-07-09 5.81 5.89 5.80 5.84 2.2M
2021-07-08 6.10 6.10 5.82 5.89 4.4M
2021-07-07 6.04 6.14 6.00 6.08 2.2M
2021-07-06 6.10 6.16 5.99 6.07 4.5M
2021-07-05 6.15 6.16 6.04 6.09 4.1M
2021-07-02 5.98 6.45 5.94 6.22 8.8M
2021-07-01 5.86 6.15 5.81 6.03 5.3M
2021-06-30 5.77 5.85 5.76 5.83 1.2M
2021-06-29 5.90 5.90 5.77 5.78 1.4M
2021-06-28 5.88 5.91 5.80 5.90 1.7M
2021-06-25 5.77 5.93 5.72 5.86 3.2M
2021-06-24 5.79 5.84 5.74 5.77 1.5M
2021-06-23 5.85 5.85 5.77 5.79 1.6M
2021-06-22 5.88 5.93 5.83 5.85 1.8M
2021-06-21 5.83 5.87 5.77 5.86 1.8M
2021-06-18 5.83 5.87 5.78 5.84 1.2M
2021-06-17 5.79 5.85 5.75 5.81 1.5M
2021-06-16 5.82 5.88 5.77 5.78 1.6M
2021-06-15 5.95 5.98 5.78 5.82 2.7M
2021-06-11 6.09 6.12 5.98 5.98 3.4M
2021-06-10 6.11 6.18 6.07 6.12 2.5M
2021-06-09 6.15 6.18 6.10 6.17 2.2M
2021-06-08 6.24 6.24 6.11 6.13 2.6M
2021-06-07 6.05 6.28 6.05 6.21 4.6M
2021-06-04 6.04 6.10 6.01 6.06 2.9M
2021-06-03 6.06 6.19 6.04 6.05 2.8M
2021-06-02 6.12 6.21 6.01 6.08 3.2M
2021-06-01 6.05 6.20 6.04 6.12 3.7M
2021-05-31 6.19 6.23 6.09 6.09 5.6M
2021-05-28 6.01 6.30 6.01 6.18 7.8M
2021-05-27 6.52 6.90 6.22 6.23 16.1M
2021-05-26 5.71 6.31 5.70 6.31 6.6M
2021-05-25 5.71 5.75 5.67 5.74 1.2M
2021-05-24 5.73 5.74 5.67 5.69 1.4M
2021-05-21 5.69 5.77 5.69 5.72 1.1M
2021-05-20 5.68 5.80 5.68 5.69 0.8M
2021-05-19 5.74 5.78 5.71 5.71 1.0M
2021-05-18 5.79 5.79 5.69 5.78 1.1M
2021-05-17 5.75 5.80 5.69 5.70 2.9M
2021-05-14 5.80 5.84 5.78 5.80 1.6M
2021-05-13 5.81 5.93 5.76 5.81 1.5M
2021-05-12 5.78 5.82 5.74 5.81 1.6M
2021-05-11 5.67 5.77 5.67 5.77 1.2M
2021-05-10 5.65 5.85 5.64 5.73 2.6M
2021-05-07 5.67 5.79 5.63 5.67 1.7M
2021-05-06 5.85 5.85 5.69 5.73 2.4M
2021-04-30 5.85 5.88 5.62 5.78 3.2M
2021-04-29 5.85 5.94 5.85 5.90 2.2M
2021-04-28 5.78 5.99 5.71 5.90 3.2M
2021-04-27 5.92 5.93 5.77 5.79 2.4M
2021-04-26 5.93 5.98 5.86 5.90 1.5M
2021-04-23 6.14 6.14 5.88 5.93 3.8M
2021-04-22 6.10 6.18 6.07 6.11 2.3M
2021-04-21 6.15 6.18 6.05 6.12 2.4M
2021-04-20 6.36 6.36 6.18 6.18 2.9M
2021-04-19 6.35 6.41 6.27 6.28 4.7M
2021-04-16 6.08 6.54 6.00 6.36 10.5M
2021-04-15 6.06 6.35 6.04 6.06 4.1M
2021-04-14 6.00 6.07 5.90 5.98 1.9M
2021-04-13 6.26 6.26 5.98 5.98 4.0M
2021-04-12 6.22 6.29 6.13 6.26 3.4M
2021-04-09 6.18 6.26 6.12 6.15 2.3M
2021-04-08 6.25 6.25 6.08 6.14 2.7M
2021-04-07 6.19 6.27 6.14 6.21 4.3M
2021-04-06 5.80 6.25 5.79 6.15 6.6M
2021-04-02 6.01 6.06 5.79 5.82 4.8M
2021-04-01 6.26 6.28 5.98 6.00 5.2M
2021-03-31 6.24 6.32 6.11 6.31 3.4M
2021-03-30 6.22 6.36 6.20 6.21 3.0M
2021-03-29 6.31 6.42 6.24 6.25 4.9M
2021-03-26 6.29 6.38 6.22 6.31 4.6M
2021-03-25 6.13 6.34 6.06 6.29 5.9M
2021-03-24 6.03 6.23 6.03 6.16 4.1M
2021-03-23 5.98 6.16 5.98 6.03 3.6M
2021-03-22 5.89 6.08 5.87 6.03 3.5M
2021-03-19 5.97 5.97 5.85 5.89 3.5M
2021-03-18 5.81 6.03 5.80 5.98 4.7M
2021-03-17 5.90 5.97 5.82 5.86 3.5M
2021-03-16 5.82 5.97 5.82 5.93 3.2M
2021-03-15 5.77 5.99 5.73 5.86 4.6M
2021-03-12 5.71 5.83 5.65 5.77 2.5M
2021-03-11 5.62 5.72 5.56 5.71 2.1M
2021-03-10 5.81 5.83 5.60 5.61 3.7M
2021-03-09 5.66 5.87 5.49 5.80 6.3M
2021-03-08 5.78 5.95 5.66 5.66 3.9M
2021-03-05 5.72 5.83 5.66 5.79 4.3M
2021-03-04 5.67 5.85 5.67 5.72 4.0M
2021-03-03 5.58 5.73 5.56 5.73 2.7M
2021-03-02 5.68 5.71 5.55 5.60 2.8M
2021-03-01 5.77 5.78 5.65 5.70 2.5M
2021-02-26 5.58 5.73 5.50 5.68 3.2M
2021-02-25 5.70 5.75 5.54 5.59 3.8M
2021-02-24 5.71 5.77 5.64 5.67 3.2M
2021-02-23 5.76 5.85 5.68 5.73 5.2M
2021-02-22 5.59 6.05 5.55 5.88 9.8M
2021-02-19 5.60 5.63 5.49 5.59 5.7M
2021-02-18 5.57 5.71 5.55 5.61 5.7M
2021-02-10 5.65 5.85 5.52 5.58 6.1M
2021-02-09 5.15 5.44 5.15 5.34 4.0M
2021-02-08 5.27 5.27 5.14 5.15 1.8M
2021-02-05 5.36 5.37 5.22 5.22 2.8M
2021-02-04 5.17 5.36 5.17 5.35 2.8M
2021-02-03 5.23 5.26 5.17 5.23 1.3M
2021-02-02 5.15 5.33 5.15 5.24 2.1M
2021-02-01 5.15 5.25 5.13 5.22 1.1M
2021-01-29 5.24 5.26 5.10 5.15 1.5M
2021-01-28 5.19 5.26 5.14 5.24 1.6M
2021-01-27 5.30 5.30 5.18 5.20 2.3M
2021-01-26 5.37 5.45 5.29 5.30 3.0M
2021-01-25 5.25 5.39 5.21 5.37 3.4M
2021-01-22 5.17 5.50 5.14 5.30 4.5M
2021-01-21 5.22 5.24 5.15 5.19 2.5M
2021-01-20 5.28 5.30 5.19 5.22 1.9M
2021-01-19 5.21 5.34 5.19 5.27 1.9M
2021-01-18 5.20 5.26 5.14 5.21 1.7M
2021-01-15 5.11 5.19 5.11 5.15 1.3M
2021-01-14 5.08 5.17 5.02 5.11 1.9M
2021-01-13 5.38 5.42 5.10 5.10 3.3M
2021-01-12 5.34 5.45 5.32 5.38 2.1M
2021-01-11 5.29 5.46 5.25 5.39 3.0M
2021-01-08 5.22 5.44 5.11 5.27 3.0M
2021-01-07 5.50 5.53 5.26 5.26 4.0M
2021-01-06 5.50 5.55 5.32 5.53 3.9M
2021-01-05 5.72 5.78 5.50 5.55 5.5M
2021-01-04 5.66 5.83 5.66 5.78 4.0M