震有科技

688418
🏛️ 中国 →
28.70
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 15.69 15.69 15.14 15.18 1.5M
2021-12-30 14.76 15.56 14.76 15.48 3.6M
2021-12-29 14.64 14.88 14.52 14.76 0.8M
2021-12-28 14.67 14.82 14.45 14.74 0.9M
2021-12-27 14.83 14.93 14.34 14.40 0.7M
2021-12-24 14.50 14.88 14.50 14.64 1.0M
2021-12-23 14.81 14.98 14.52 14.54 1.0M
2021-12-22 14.92 15.12 14.74 14.87 1.1M
2021-12-21 14.16 15.11 14.16 15.06 2.5M
2021-12-20 14.34 14.43 14.00 14.10 1.3M
2021-12-17 14.60 14.60 14.29 14.33 1.2M
2021-12-16 14.34 14.68 14.31 14.60 1.5M
2021-12-15 14.26 14.46 14.04 14.34 1.6M
2021-12-14 13.70 14.45 13.61 14.17 1.8M
2021-12-13 13.64 13.85 13.51 13.67 1.0M
2021-12-10 13.78 13.78 13.50 13.57 0.8M
2021-12-09 13.55 13.74 13.54 13.65 0.7M
2021-12-08 13.60 13.78 13.44 13.55 1.0M
2021-12-07 13.84 13.98 13.50 13.60 1.4M
2021-12-06 14.39 14.39 13.83 13.85 1.1M
2021-12-03 14.68 14.72 14.33 14.36 1.0M
2021-12-02 15.00 15.05 14.50 14.54 1.2M
2021-12-01 14.78 15.10 14.77 15.08 1.3M
2021-11-30 14.58 15.16 14.56 14.89 2.1M
2021-11-29 14.65 14.78 14.30 14.53 0.9M
2021-11-26 14.97 15.08 14.71 14.79 0.9M
2021-11-25 14.86 15.16 14.72 15.02 1.0M
2021-11-24 14.88 15.07 14.74 14.82 0.8M
2021-11-23 14.59 15.05 14.42 14.83 1.1M
2021-11-22 14.55 14.73 14.39 14.60 0.9M
2021-11-19 14.50 14.81 14.25 14.56 0.9M
2021-11-18 14.60 14.70 14.30 14.36 0.7M
2021-11-17 14.10 14.74 14.10 14.60 0.8M
2021-11-16 14.38 14.86 14.20 14.23 1.0M
2021-11-15 14.28 14.68 14.26 14.57 0.8M
2021-11-12 14.13 14.40 14.01 14.23 0.6M
2021-11-11 13.80 14.41 13.70 14.24 1.2M
2021-11-10 13.65 13.89 13.56 13.82 1.2M
2021-11-09 13.50 13.77 13.26 13.71 1.1M
2021-11-08 13.88 13.88 13.12 13.23 1.3M
2021-11-05 13.55 13.76 13.44 13.65 0.7M
2021-11-04 13.45 13.60 13.45 13.55 0.4M
2021-11-03 13.62 13.62 13.32 13.43 0.4M
2021-11-02 13.53 13.77 13.35 13.47 0.7M
2021-11-01 13.20 13.66 13.00 13.51 0.7M
2021-10-29 13.05 13.64 13.01 13.33 0.6M
2021-10-28 13.77 13.77 12.99 13.05 0.7M
2021-10-27 13.91 13.92 13.29 13.36 0.8M
2021-10-26 14.25 14.26 13.88 13.90 0.6M
2021-10-25 14.16 14.26 14.04 14.10 0.7M
2021-10-22 14.55 14.67 14.30 14.30 0.8M
2021-10-21 15.12 15.12 14.34 14.54 1.6M
2021-10-20 15.00 15.06 14.92 15.04 0.3M
2021-10-19 15.06 15.08 14.92 15.01 0.5M
2021-10-18 15.10 15.10 14.93 15.02 0.3M
2021-10-15 15.10 15.28 14.95 15.00 0.5M
2021-10-14 15.07 15.22 15.00 15.06 0.5M
2021-10-13 14.99 15.33 14.96 15.08 0.6M
2021-10-12 15.12 15.17 14.85 14.92 0.6M
2021-10-11 15.17 15.30 14.95 15.09 0.6M
2021-10-08 14.88 15.26 14.88 15.07 0.8M
2021-09-30 14.86 14.96 14.66 14.85 0.6M
2021-09-29 14.65 15.05 14.47 14.68 1.6M
2021-09-28 14.63 14.72 14.48 14.56 0.6M
2021-09-27 15.19 15.22 14.69 14.78 0.7M
2021-09-24 15.09 15.18 15.01 15.05 0.5M
2021-09-23 15.20 15.21 15.09 15.10 0.6M
2021-09-22 14.98 15.14 14.88 15.07 0.5M
2021-09-17 15.26 15.32 14.87 15.04 1.1M
2021-09-16 15.74 15.74 15.17 15.20 1.1M
2021-09-15 15.59 15.80 15.44 15.54 0.7M
2021-09-14 15.73 15.85 15.50 15.60 0.9M
2021-09-13 15.54 15.95 15.32 15.73 1.1M
2021-09-10 15.76 15.79 15.55 15.55 0.8M
2021-09-09 15.80 15.90 15.66 15.79 0.8M
2021-09-08 15.63 15.80 15.59 15.80 0.9M
2021-09-07 15.67 15.70 15.56 15.60 0.7M
2021-09-06 15.37 15.66 15.34 15.60 0.8M
2021-09-03 15.16 15.60 15.16 15.37 0.9M
2021-09-02 15.49 15.49 15.15 15.24 0.9M
2021-09-01 15.47 15.57 15.12 15.48 1.7M
2021-08-31 15.96 15.98 15.44 15.47 1.8M
2021-08-30 16.00 16.12 15.90 16.06 0.7M
2021-08-27 16.25 16.25 15.67 15.90 1.4M
2021-08-26 16.66 16.66 16.06 16.10 1.4M
2021-08-25 16.82 16.93 16.52 16.66 1.2M
2021-08-24 16.85 16.86 16.48 16.72 1.3M
2021-08-23 16.13 16.80 16.13 16.73 2.2M
2021-08-20 16.22 16.35 15.82 16.25 0.9M
2021-08-19 16.07 16.40 15.94 16.39 1.3M
2021-08-18 16.15 16.15 15.72 16.02 0.8M
2021-08-17 16.30 16.43 15.79 15.91 1.4M
2021-08-16 16.36 16.65 16.15 16.51 1.2M
2021-08-13 16.91 17.05 16.39 16.44 1.6M
2021-08-12 16.99 17.22 16.83 16.91 1.1M
2021-08-11 17.08 17.08 16.76 16.88 1.2M
2021-08-10 16.94 17.21 16.81 17.06 1.8M
2021-08-09 16.44 17.03 16.31 16.94 1.9M
2021-08-06 16.90 16.90 16.20 16.36 1.6M
2021-08-05 16.84 16.89 16.40 16.81 1.5M
2021-08-04 16.70 16.95 16.60 16.85 1.7M
2021-08-03 16.73 17.12 16.50 16.74 2.2M
2021-08-02 16.00 16.75 16.00 16.73 2.7M
2021-07-30 15.95 16.34 15.64 16.04 2.4M
2021-07-29 15.70 16.25 15.70 15.98 2.0M
2021-07-28 16.08 16.68 15.46 15.66 3.0M
2021-07-27 15.76 16.69 15.76 15.95 2.6M
2021-07-26 16.95 16.95 15.71 15.72 3.2M
2021-07-23 17.36 17.95 16.91 17.21 2.7M
2021-07-22 17.24 18.09 17.19 17.38 3.3M
2021-07-21 17.50 18.05 17.09 17.23 1.4M
2021-07-20 17.60 17.70 17.27 17.31 0.6M
2021-07-19 17.82 17.82 17.25 17.63 0.6M
2021-07-16 17.94 18.42 17.62 17.66 0.8M
2021-07-15 18.82 18.82 17.79 18.00 0.9M
2021-07-14 18.90 19.24 18.52 18.53 0.8M
2021-07-13 19.49 19.56 19.05 19.08 0.7M
2021-07-12 18.96 19.86 18.60 19.55 1.5M
2021-07-09 18.77 19.40 18.57 18.71 0.8M
2021-07-08 19.45 19.45 18.78 18.79 0.7M
2021-07-07 18.92 19.45 18.53 19.30 1.0M
2021-07-06 18.33 19.40 18.33 18.92 1.0M
2021-07-05 18.00 18.54 18.00 18.50 0.8M
2021-07-02 18.60 18.99 17.93 18.00 1.1M
2021-07-01 19.96 19.96 18.73 18.73 1.1M
2021-06-30 19.66 19.96 19.45 19.79 0.8M
2021-06-29 19.76 19.98 19.46 19.61 0.8M
2021-06-28 19.71 20.24 19.57 19.98 1.0M
2021-06-25 20.50 20.50 19.48 19.85 1.6M
2021-06-24 20.21 20.92 20.05 20.47 1.3M
2021-06-23 20.99 20.99 19.95 20.20 1.3M
2021-06-22 20.52 21.30 20.25 20.85 1.4M
2021-06-21 20.22 20.54 20.20 20.38 0.8M
2021-06-18 20.42 20.70 20.20 20.38 1.1M
2021-06-17 19.80 20.35 19.31 20.20 1.2M
2021-06-16 20.10 20.90 19.60 19.83 1.1M
2021-06-15 20.27 20.75 20.21 20.36 0.9M
2021-06-11 20.84 21.00 20.15 20.35 1.2M
2021-06-10 20.02 20.98 20.02 20.80 2.1M
2021-06-09 20.17 20.64 20.05 20.16 1.4M
2021-06-08 20.72 20.92 20.01 20.01 1.5M
2021-06-07 20.39 20.98 20.12 20.67 2.1M
2021-06-04 20.62 21.15 20.07 20.21 2.5M
2021-06-03 20.02 21.52 19.75 21.06 3.6M
2021-06-02 18.80 21.50 18.62 20.38 4.0M
2021-06-01 19.00 20.00 18.65 18.84 1.9M
2021-05-31 17.50 18.39 17.50 18.30 1.0M
2021-05-28 18.92 19.00 18.06 18.06 1.4M
2021-05-27 17.96 18.45 17.71 18.45 1.3M
2021-05-26 17.28 17.99 17.15 17.97 1.5M
2021-05-25 17.07 17.47 16.90 17.28 0.9M
2021-05-24 17.22 17.22 16.87 17.07 0.4M
2021-05-21 17.04 17.33 17.04 17.22 0.5M
2021-05-20 16.90 17.25 16.83 17.15 0.8M
2021-05-19 16.92 17.25 16.90 16.90 0.5M
2021-05-18 17.59 17.59 17.12 17.20 0.6M
2021-05-17 16.84 17.47 16.72 17.20 0.8M
2021-05-14 16.82 17.14 16.82 17.01 0.5M
2021-05-13 16.60 17.36 16.60 16.83 0.7M
2021-05-12 16.96 17.05 16.55 16.84 0.7M
2021-05-11 16.78 16.97 16.65 16.95 0.9M
2021-05-10 17.49 17.68 16.58 16.82 1.0M
2021-05-07 17.62 17.62 17.15 17.15 0.6M
2021-05-06 17.80 18.25 17.37 17.49 0.7M
2021-04-30 16.80 18.38 16.50 18.02 1.9M
2021-04-29 17.99 18.00 16.99 17.00 1.3M
2021-04-28 18.50 18.74 17.76 17.89 1.7M
2021-04-27 19.41 19.42 18.75 18.91 0.9M
2021-04-26 19.75 19.75 19.37 19.39 0.5M
2021-04-23 19.83 19.84 19.45 19.51 0.6M
2021-04-22 20.03 20.17 19.71 19.83 0.5M
2021-04-21 20.20 20.40 19.83 19.89 0.9M
2021-04-20 20.21 20.81 20.21 20.42 1.0M
2021-04-19 19.90 20.52 19.80 20.36 0.9M
2021-04-16 19.78 19.89 19.36 19.74 0.6M
2021-04-15 19.60 19.63 19.34 19.44 0.2M
2021-04-14 19.69 19.72 19.20 19.64 0.4M
2021-04-13 19.76 19.78 19.29 19.50 0.4M
2021-04-12 19.91 20.20 19.55 19.71 0.4M
2021-04-09 20.02 20.14 19.61 19.81 0.5M
2021-04-08 20.04 20.33 20.00 20.02 0.5M
2021-04-07 20.02 20.20 19.90 20.11 0.5M
2021-04-06 20.32 20.53 20.10 20.12 0.4M
2021-04-02 19.58 20.60 19.45 20.26 1.2M
2021-04-01 19.55 19.57 19.15 19.48 0.4M
2021-03-31 19.50 19.50 19.21 19.36 0.3M
2021-03-30 19.65 19.68 19.19 19.35 0.7M
2021-03-29 20.23 20.26 19.70 19.80 0.5M
2021-03-26 20.09 20.18 19.84 20.05 0.6M
2021-03-25 20.30 20.41 19.92 19.92 0.4M
2021-03-24 20.77 20.93 20.11 20.30 0.5M
2021-03-23 20.70 21.14 20.41 20.53 0.5M
2021-03-22 20.28 21.13 20.28 20.92 0.4M
2021-03-19 20.79 21.48 20.50 20.72 0.9M
2021-03-18 21.87 21.87 20.59 20.71 1.3M
2021-03-17 21.47 21.78 21.40 21.71 0.4M
2021-03-16 21.55 21.81 21.25 21.60 0.5M
2021-03-15 21.62 21.89 21.17 21.32 0.5M
2021-03-12 21.61 21.99 20.99 21.70 1.0M
2021-03-11 21.39 21.81 21.05 21.64 1.0M
2021-03-10 22.53 23.23 21.32 21.40 1.0M
2021-03-09 23.44 24.05 22.38 22.53 1.3M
2021-03-08 22.68 24.40 22.68 23.70 2.2M
2021-03-05 22.09 22.80 22.09 22.54 0.7M
2021-03-04 22.10 22.87 22.07 22.34 1.1M
2021-03-03 22.35 22.42 21.76 22.27 0.8M
2021-03-02 22.66 22.88 22.13 22.24 1.0M
2021-03-01 21.86 23.16 21.86 22.59 1.9M
2021-02-26 20.28 23.89 20.28 22.08 2.9M
2021-02-25 21.56 21.70 20.60 20.60 0.7M
2021-02-24 21.28 21.90 21.19 21.48 0.8M
2021-02-23 21.18 21.46 20.86 21.27 0.7M
2021-02-22 20.92 21.98 20.92 21.17 1.1M
2021-02-19 20.48 21.08 20.16 20.91 1.0M
2021-02-18 20.30 20.98 20.22 20.42 0.7M
2021-02-10 19.30 20.57 19.20 20.08 1.0M
2021-02-09 19.42 19.83 19.20 19.51 0.6M
2021-02-08 19.69 19.69 19.02 19.40 0.6M
2021-02-05 19.81 20.12 19.38 19.53 0.6M
2021-02-04 20.18 20.52 19.38 19.66 1.0M
2021-02-03 21.74 21.75 20.35 20.36 1.1M
2021-02-02 21.51 21.99 21.21 21.55 0.9M
2021-02-01 21.90 22.45 21.22 21.48 1.4M
2021-01-29 21.71 22.38 21.22 22.04 1.2M
2021-01-28 21.03 22.50 20.89 21.38 1.3M
2021-01-27 21.85 22.00 21.00 21.17 0.9M
2021-01-26 21.96 22.77 21.72 21.82 1.0M
2021-01-25 21.50 22.48 20.72 22.17 1.7M
2021-01-22 22.99 22.99 21.30 21.47 1.9M
2021-01-21 22.85 23.07 22.51 22.55 1.1M
2021-01-20 23.67 23.88 22.70 22.86 1.4M
2021-01-19 22.85 24.59 22.75 23.66 2.0M
2021-01-18 22.04 23.10 22.02 22.75 1.1M
2021-01-15 21.58 23.31 21.40 22.41 2.0M
2021-01-14 20.89 21.95 20.68 21.60 1.5M
2021-01-13 22.17 22.18 20.66 20.66 1.9M
2021-01-12 22.70 22.84 21.90 22.16 1.1M
2021-01-11 23.02 23.51 22.39 22.54 1.2M
2021-01-08 23.86 24.38 22.71 23.53 1.2M
2021-01-07 25.05 25.05 23.52 23.73 1.8M
2021-01-06 26.08 26.31 25.00 25.06 1.5M
2021-01-05 26.63 26.91 25.79 26.26 1.2M
2021-01-04 26.20 27.01 25.82 26.70 0.9M