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
2023-12-29 18.05 19.07 17.82 18.86 8.4M
2023-12-28 17.51 18.03 17.39 17.92 5.8M
2023-12-27 17.44 17.75 17.31 17.56 5.5M
2023-12-26 17.76 17.85 17.27 17.37 5.4M
2023-12-25 18.51 18.52 17.78 17.79 6.2M
2023-12-22 18.68 18.74 18.05 18.24 5.5M
2023-12-21 19.00 19.09 18.22 18.64 9.5M
2023-12-20 19.60 19.86 18.99 19.59 4.4M
2023-12-19 19.67 19.99 19.45 19.75 4.1M
2023-12-18 20.17 20.30 19.60 19.82 4.3M
2023-12-15 20.53 20.66 20.15 20.25 3.1M
2023-12-14 20.92 20.98 20.31 20.39 4.4M
2023-12-13 20.60 21.18 20.33 20.73 6.6M
2023-12-12 20.54 20.87 20.46 20.55 4.3M
2023-12-11 20.33 20.65 20.00 20.53 5.0M
2023-12-08 19.98 21.00 19.98 20.34 6.5M
2023-12-07 19.75 20.17 19.68 19.95 4.6M
2023-12-06 19.80 20.16 19.58 19.79 5.7M
2023-12-05 20.89 20.99 19.79 19.82 9.0M
2023-12-04 21.37 21.50 20.88 20.91 5.8M
2023-12-01 21.02 21.69 20.99 21.44 4.5M
2023-11-30 21.48 21.48 20.64 21.10 4.9M
2023-11-29 21.30 21.96 21.25 21.30 4.7M
2023-11-28 21.30 21.98 21.20 21.50 5.1M
2023-11-27 21.06 21.50 20.60 21.39 6.2M
2023-11-24 22.22 22.42 21.03 21.28 6.2M
2023-11-23 21.64 22.18 21.38 22.00 8.4M
2023-11-22 22.58 22.90 21.44 21.50 13.7M
2023-11-21 24.20 24.46 22.78 22.78 13.5M
2023-11-20 23.80 24.58 23.55 24.46 10.9M
2023-11-17 23.50 24.20 23.06 24.05 10.7M
2023-11-16 24.40 24.72 23.19 23.41 15.2M
2023-11-15 23.90 24.85 23.11 24.58 20.1M
2023-11-14 23.20 23.98 22.84 23.50 14.5M
2023-11-13 22.89 23.88 22.68 23.35 14.0M
2023-11-10 22.93 24.22 22.28 23.49 18.0M
2023-11-09 22.52 23.24 22.00 22.93 13.4M
2023-11-08 22.29 22.93 21.58 22.46 13.5M
2023-11-07 21.84 22.95 21.70 22.51 18.5M
2023-11-06 20.66 21.77 20.66 21.70 11.8M
2023-11-03 20.91 21.46 20.51 21.00 8.8M
2023-11-02 22.29 22.59 20.27 20.95 17.5M
2023-11-01 23.03 23.56 22.00 22.28 14.1M
2023-10-31 24.78 24.85 22.98 23.03 15.5M
2023-10-30 23.56 24.89 23.49 24.77 16.6M
2023-10-27 24.40 25.73 23.00 23.77 20.0M
2023-10-26 22.98 24.89 22.86 24.74 25.0M
2023-10-25 23.06 24.29 22.88 23.33 18.5M
2023-10-24 23.25 24.20 22.80 23.06 19.1M
2023-10-23 21.94 24.81 21.89 23.40 26.3M
2023-10-20 25.19 25.77 22.03 22.40 30.5M
2023-10-19 25.63 27.25 24.67 26.10 34.7M
2023-10-18 25.87 26.56 24.98 25.43 28.3M
2023-10-17 24.15 28.58 23.40 26.84 38.3M
2023-10-16 26.31 27.18 24.21 25.28 42.5M
2023-10-13 20.90 24.54 20.81 24.54 24.6M
2023-10-12 20.80 20.95 20.30 20.45 11.9M
2023-10-11 20.08 21.60 19.95 21.23 18.0M
2023-10-10 20.00 21.00 19.82 20.23 10.9M
2023-10-09 19.55 20.78 19.53 20.14 13.0M
2023-09-28 18.97 19.74 18.93 19.45 9.6M
2023-09-27 19.30 19.58 18.95 18.97 8.3M
2023-09-26 19.84 19.84 18.67 19.43 17.1M
2023-09-25 20.04 20.37 19.50 19.82 13.4M
2023-09-22 21.00 21.00 19.76 20.26 18.2M
2023-09-21 20.47 21.47 20.25 20.94 13.6M
2023-09-20 20.22 20.93 20.13 20.48 9.0M
2023-09-19 19.88 21.21 19.46 20.75 19.0M
2023-09-18 20.71 22.20 20.08 20.44 20.2M
2023-09-15 20.90 21.30 19.91 20.90 19.1M
2023-09-14 21.00 22.90 20.31 21.30 31.5M
2023-09-13 20.70 21.40 19.88 21.18 24.6M
2023-09-12 21.88 21.88 19.80 20.88 30.1M
2023-09-11 22.70 23.84 20.70 21.40 46.2M
2023-09-08 19.70 23.38 18.20 23.38 49.5M
2023-09-07 20.99 21.50 18.98 19.48 41.5M
2023-09-06 16.35 19.66 16.25 19.66 25.7M
2023-09-05 16.07 16.53 15.90 16.38 8.3M
2023-09-04 15.38 16.25 15.32 16.13 10.6M
2023-09-01 15.63 15.94 15.13 15.32 5.8M
2023-08-31 15.69 16.29 15.66 15.87 10.2M
2023-08-30 14.70 16.91 14.70 16.20 16.9M
2023-08-29 13.33 14.54 13.20 14.35 6.1M
2023-08-28 14.46 14.54 13.20 13.28 5.6M
2023-08-25 13.90 13.95 13.24 13.38 5.9M
2023-08-24 14.14 14.30 13.95 14.05 4.4M
2023-08-23 14.49 14.54 13.98 13.98 6.0M
2023-08-22 14.16 14.76 14.16 14.49 12.3M
2023-08-21 14.69 15.00 13.70 14.27 15.4M
2023-08-18 15.50 16.11 15.40 15.44 4.6M
2023-08-17 15.18 15.81 15.15 15.60 4.3M
2023-08-16 15.94 15.94 15.22 15.22 3.7M
2023-08-15 16.50 16.50 15.82 15.95 3.2M
2023-08-14 15.88 16.20 15.68 15.84 3.7M
2023-08-11 16.43 17.06 15.97 15.98 3.1M
2023-08-10 16.89 16.89 16.30 16.35 2.3M
2023-08-09 16.93 17.22 16.65 16.66 1.9M
2023-08-08 17.09 17.58 17.00 17.05 2.7M
2023-08-07 16.77 17.44 16.70 17.19 5.1M
2023-08-04 16.35 16.80 16.27 16.72 3.0M
2023-08-03 16.21 16.81 16.16 16.35 3.0M
2023-08-02 16.21 16.46 16.12 16.37 1.6M
2023-08-01 16.38 16.45 16.10 16.22 1.9M
2023-07-31 16.33 16.58 16.22 16.35 2.1M
2023-07-28 16.31 16.56 16.17 16.33 2.5M
2023-07-27 16.88 16.99 16.28 16.31 4.6M
2023-07-26 17.37 17.46 16.90 16.93 2.6M
2023-07-25 17.73 17.84 17.30 17.38 2.7M
2023-07-24 16.60 18.05 16.53 17.58 5.6M
2023-07-21 17.15 17.17 16.62 16.64 3.6M
2023-07-20 17.92 17.98 16.99 17.07 6.3M
2023-07-19 17.66 18.15 17.66 17.90 2.5M
2023-07-18 17.89 18.35 17.68 17.77 3.7M
2023-07-17 17.85 18.29 17.60 17.87 5.1M
2023-07-14 18.13 18.50 17.80 17.85 7.1M
2023-07-13 17.40 18.49 17.01 18.15 14.0M
2023-07-12 20.12 20.35 16.89 17.62 26.8M
2023-07-11 21.35 22.22 20.52 20.65 12.5M
2023-07-10 21.30 22.07 20.78 21.52 9.6M
2023-07-07 21.53 21.70 20.53 20.79 7.0M
2023-07-06 21.39 22.11 21.11 21.76 9.1M
2023-07-05 20.58 22.50 20.57 21.50 14.0M
2023-07-04 20.13 20.70 19.48 20.47 7.1M
2023-07-03 20.85 20.98 19.70 20.13 7.0M
2023-06-30 20.31 21.30 20.31 21.08 9.3M
2023-06-29 19.19 20.78 19.19 20.65 9.3M
2023-06-28 20.60 20.86 19.00 19.57 7.3M
2023-06-27 18.99 20.10 18.78 19.80 5.1M
2023-06-26 19.50 19.98 18.88 18.93 4.9M
2023-06-21 20.37 20.61 19.80 19.83 5.9M
2023-06-20 20.92 21.00 20.28 20.64 8.9M
2023-06-19 20.50 21.43 20.28 21.15 10.9M
2023-06-16 20.05 21.14 19.88 20.58 9.0M
2023-06-15 20.59 21.08 20.26 20.29 8.3M
2023-06-14 19.80 21.18 18.90 20.90 16.8M
2023-06-13 20.38 20.88 20.10 20.32 7.6M
2023-06-12 21.28 21.48 20.32 20.50 8.9M
2023-06-09 19.90 21.00 19.75 20.99 10.3M
2023-06-08 20.30 20.77 19.51 19.93 7.4M
2023-06-07 19.51 20.49 19.28 20.27 8.4M
2023-06-06 20.18 20.48 19.54 19.66 8.4M
2023-06-05 20.20 21.20 19.99 20.50 12.0M
2023-06-02 19.00 20.51 18.93 20.09 10.8M
2023-06-01 18.80 19.62 18.60 19.19 9.1M
2023-05-31 19.22 19.24 18.46 18.85 7.5M
2023-05-30 19.62 19.70 18.82 19.41 8.4M
2023-05-29 18.89 19.98 18.56 19.82 9.5M
2023-05-26 18.72 19.65 18.45 18.99 8.2M
2023-05-25 19.98 20.72 18.40 18.70 12.1M
2023-05-24 19.24 20.50 19.01 19.90 11.4M
2023-05-23 19.68 20.38 19.00 19.32 11.6M
2023-05-22 20.31 20.55 19.19 19.74 15.0M
2023-05-19 21.94 22.18 20.57 20.60 21.2M
2023-05-18 24.36 25.46 22.02 23.46 32.6M
2023-05-17 18.66 22.86 18.40 22.86 24.1M
2023-05-16 20.90 20.94 19.03 19.05 13.0M
2023-05-15 20.80 21.57 19.60 20.80 13.0M
2023-05-12 20.00 21.59 19.72 20.73 16.4M
2023-05-11 18.64 20.90 17.95 20.32 18.1M
2023-05-10 17.11 19.36 17.07 18.52 14.3M
2023-05-09 17.34 17.58 16.61 16.72 5.5M
2023-05-08 17.80 18.29 17.13 17.51 5.3M
2023-05-05 18.30 18.34 17.38 17.80 5.6M
2023-05-04 18.20 19.39 17.97 18.21 9.7M
2023-04-28 16.00 18.38 16.00 18.27 8.1M
2023-04-27 16.06 16.98 15.94 16.61 4.8M
2023-04-26 16.70 17.38 16.10 16.30 6.6M
2023-04-25 17.87 17.98 16.40 16.50 7.4M
2023-04-24 17.28 18.66 16.78 17.64 9.7M
2023-04-21 17.91 18.77 17.48 17.95 10.9M
2023-04-20 18.10 19.30 17.41 17.71 10.3M
2023-04-19 17.47 18.80 17.07 18.15 11.7M
2023-04-18 16.39 17.60 15.86 17.47 8.4M
2023-04-17 16.02 16.70 16.02 16.23 3.2M
2023-04-14 16.72 16.95 16.10 16.38 4.2M
2023-04-13 16.91 17.48 16.65 16.70 6.0M
2023-04-12 16.52 17.05 16.30 16.82 3.1M
2023-04-11 16.06 16.88 15.96 16.44 7.0M
2023-04-10 16.70 17.08 16.10 16.12 6.3M
2023-04-07 16.90 17.01 16.42 16.85 5.5M
2023-04-06 16.93 17.10 16.35 17.02 7.1M
2023-04-04 16.88 17.43 16.82 17.11 4.5M
2023-04-03 17.30 17.58 16.60 17.12 5.6M
2023-03-31 16.62 17.59 16.35 17.24 5.4M
2023-03-30 16.80 17.09 16.40 16.42 3.8M
2023-03-29 16.78 17.23 16.70 16.80 3.9M
2023-03-28 17.25 17.73 16.82 17.06 4.6M
2023-03-27 17.60 18.07 17.17 17.19 5.3M
2023-03-24 17.85 18.18 17.21 17.85 7.1M
2023-03-23 17.35 18.23 17.15 18.09 7.9M
2023-03-22 17.22 17.77 16.77 17.65 7.6M
2023-03-21 16.69 17.52 16.50 17.20 7.1M
2023-03-20 16.67 17.39 16.38 16.61 10.4M
2023-03-17 16.95 17.31 16.30 16.57 11.5M
2023-03-16 17.48 17.99 16.88 16.88 8.6M
2023-03-15 17.65 18.28 17.04 17.58 12.2M
2023-03-14 18.88 18.88 17.88 18.23 12.4M
2023-03-13 18.29 19.08 17.36 19.02 13.8M
2023-03-10 17.86 19.80 17.72 17.92 12.5M
2023-03-09 17.10 18.08 16.71 17.81 9.9M
2023-03-08 16.67 17.71 16.30 17.25 9.1M
2023-03-07 17.34 17.65 16.55 16.60 9.2M
2023-03-06 16.66 18.28 16.66 17.55 12.7M
2023-03-03 16.50 17.27 16.29 16.69 11.9M
2023-03-02 15.37 17.17 15.06 16.62 21.2M
2023-03-01 13.49 15.82 13.49 15.46 15.1M
2023-02-28 13.50 14.00 13.37 13.60 9.4M
2023-02-27 14.00 14.80 13.56 13.91 13.8M
2023-02-24 13.93 14.38 13.31 13.54 10.2M
2023-02-23 14.48 14.88 13.82 14.26 19.2M
2023-02-22 12.10 14.45 11.92 14.05 19.1M
2023-02-21 12.09 12.44 11.98 12.04 2.0M
2023-02-20 12.19 12.19 11.82 12.09 2.4M
2023-02-17 12.65 12.75 12.12 12.20 2.5M
2023-02-16 12.93 13.35 12.60 12.64 3.4M
2023-02-15 12.72 13.00 12.58 12.95 2.0M
2023-02-14 13.08 13.15 12.65 12.72 2.0M
2023-02-13 12.83 12.96 12.71 12.87 1.5M
2023-02-10 12.69 13.05 12.64 12.84 2.0M
2023-02-09 12.51 12.73 12.35 12.69 1.6M
2023-02-08 13.02 13.06 12.45 12.53 2.1M
2023-02-07 12.50 13.15 12.33 12.84 3.0M
2023-02-06 12.36 12.73 12.22 12.48 2.4M
2023-02-03 12.24 12.59 12.11 12.36 4.1M
2023-02-02 12.21 12.55 12.17 12.21 2.1M
2023-02-01 12.16 12.28 12.00 12.23 2.2M
2023-01-31 12.13 12.20 11.80 12.05 1.7M
2023-01-30 12.34 12.54 12.18 12.35 1.6M
2023-01-20 12.03 12.23 11.79 12.18 1.7M
2023-01-19 11.94 12.10 11.76 12.01 1.0M
2023-01-18 11.82 12.11 11.77 11.94 0.9M
2023-01-17 11.79 11.96 11.77 11.80 0.8M
2023-01-16 11.52 12.10 11.34 11.79 2.1M
2023-01-13 11.58 11.73 11.30 11.36 1.5M
2023-01-12 11.48 11.66 11.24 11.58 1.1M
2023-01-11 11.70 11.83 11.39 11.39 1.3M
2023-01-10 11.90 11.90 11.62 11.70 0.9M
2023-01-09 12.18 12.18 11.76 11.83 1.4M
2023-01-06 12.22 12.35 11.90 12.04 1.5M
2023-01-05 12.46 12.49 12.15 12.28 1.9M
2023-01-04 12.43 12.70 12.20 12.45 2.4M
2023-01-03 11.64 12.60 11.64 12.27 3.4M