兴发集团

600141
🏛️ 中国 →
27.25
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
09:30 27.40 27.47 27.05 27.16 850.8K
09:35 27.17 27.35 27.09 27.21 351.7K
09:40 27.29 27.30 27.12 27.18 595.2K
09:45 27.18 27.18 26.94 26.96 580.0K
09:50 26.96 27.00 26.84 26.88 564.0K
09:55 26.87 26.90 26.73 26.75 763.5K
10:00 26.76 26.76 26.70 26.73 579.9K
10:05 26.74 26.88 26.73 26.80 445.9K
10:10 26.79 26.84 26.74 26.84 296.7K
10:15 26.84 26.89 26.73 26.83 368.9K
10:20 26.83 26.89 26.79 26.82 284.4K
10:25 26.84 26.88 26.80 26.88 237.0K
10:30 26.89 26.97 26.85 26.94 395.4K
10:35 26.95 27.00 26.87 26.94 254.6K
10:40 26.93 26.96 26.91 26.94 163.0K
10:45 26.94 26.96 26.81 26.84 192.0K
10:50 26.85 26.90 26.82 26.85 153.1K
10:55 26.90 26.97 26.85 26.93 202.5K
11:00 26.94 27.03 26.93 27.03 158.0K
11:05 26.99 27.02 26.90 26.92 141.2K
11:10 26.92 27.00 26.90 26.93 64.0K
11:15 26.91 26.93 26.86 26.88 93.6K
11:20 26.95 26.95 26.85 26.93 229.9K
11:25 26.93 26.98 26.91 26.98 94.1K
13:00 26.98 27.01 26.89 26.90 204.5K
13:05 26.88 26.98 26.88 26.93 160.0K
13:10 26.95 26.95 26.89 26.90 133.4K
13:15 26.91 26.96 26.90 26.91 107.1K
13:20 26.91 26.91 26.79 26.79 241.8K
13:25 26.79 26.87 26.78 26.81 125.2K
13:30 26.82 26.87 26.78 26.85 175.1K
13:35 26.85 26.88 26.83 26.86 117.4K
13:40 26.85 26.86 26.80 26.80 136.1K
13:45 26.81 26.81 26.77 26.79 162.9K
13:50 26.79 26.85 26.77 26.82 102.1K
13:55 26.80 26.81 26.74 26.75 221.8K
14:00 26.77 26.82 26.73 26.79 341.0K
14:05 26.77 26.79 26.72 26.78 198.7K
14:10 26.76 26.80 26.75 26.77 217.4K
14:15 26.77 26.80 26.74 26.79 129.6K
14:20 26.80 26.80 26.77 26.77 204.4K
14:25 26.78 26.83 26.78 26.82 217.5K
14:30 26.83 26.92 26.82 26.92 213.7K
14:35 26.92 26.93 26.89 26.89 120.6K
14:40 26.91 26.92 26.88 26.90 158.8K
14:45 26.89 26.92 26.88 26.88 311.3K
14:50 26.89 26.90 26.86 26.90 300.0K
14:55 26.89 26.91 26.88 26.90 163.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 27.35 27.65 26.20 27.25 21.4M
2025-09-26 27.15 27.97 27.10 27.33 10.4M
2025-09-25 27.09 27.53 27.06 27.20 12.2M
2025-09-24 26.58 27.40 26.25 27.31 13.0M
2025-09-23 26.84 26.97 26.10 26.60 12.8M
2025-09-22 27.44 27.47 26.70 26.89 12.6M
2025-09-19 27.12 27.95 27.03 27.50 10.2M
2025-09-18 27.39 27.97 26.86 27.12 14.3M
2025-09-17 27.18 27.77 26.82 27.47 13.2M
2025-09-16 27.63 28.24 26.86 27.36 18.5M
2025-09-15 28.30 28.58 27.41 27.56 16.1M
2025-09-12 28.29 28.50 27.67 28.39 15.6M
2025-09-11 28.00 28.56 27.88 28.28 13.5M
2025-09-10 28.04 28.80 27.47 28.16 15.8M
2025-09-09 28.18 29.42 28.05 28.50 20.2M
2025-09-08 26.97 28.28 26.51 28.18 26.0M
2025-09-05 26.40 27.08 26.40 26.96 13.0M
2025-09-04 26.77 26.98 26.00 26.40 12.2M
2025-09-03 27.23 27.37 26.46 26.80 10.5M
2025-09-02 27.91 28.15 26.86 27.23 15.3M
2025-09-01 27.77 28.35 27.40 27.78 19.9M
2025-08-29 27.33 28.07 27.21 27.73 19.3M
2025-08-28 27.58 27.97 26.40 27.31 29.6M
2025-08-27 28.34 28.60 27.70 27.70 21.1M
2025-08-26 27.00 28.35 26.76 28.07 31.1M
2025-08-25 25.75 27.16 25.75 27.03 29.9M
2025-08-22 25.83 26.08 25.59 25.88 16.0M
2025-08-21 25.80 26.12 25.55 25.94 17.4M
2025-08-20 25.16 26.00 25.14 25.83 18.8M
2025-08-19 24.75 25.44 24.67 25.15 18.3M
2025-08-18 25.20 25.24 24.66 24.76 19.3M
2025-08-15 23.98 25.18 23.90 25.08 21.0M
2025-08-14 24.55 24.84 23.83 24.00 18.3M
2025-08-13 24.80 25.00 24.58 24.73 9.0M
2025-08-12 24.60 24.87 24.39 24.81 10.0M
2025-08-11 24.93 25.00 24.44 24.63 14.4M
2025-08-08 24.46 24.93 24.46 24.74 8.3M
2025-08-07 25.07 25.07 24.46 24.58 13.9M
2025-08-06 24.68 25.05 24.64 24.96 11.6M
2025-08-05 24.78 24.79 24.58 24.65 8.8M
2025-08-04 24.61 24.83 24.30 24.67 14.7M
2025-08-01 24.76 25.24 24.65 24.77 14.6M
2025-07-31 25.63 25.85 24.66 24.77 26.5M
2025-07-30 25.65 26.43 25.54 25.86 22.5M
2025-07-29 25.53 25.89 25.10 25.74 15.8M
2025-07-28 25.03 25.72 24.66 25.62 21.2M
2025-07-25 25.42 26.07 25.16 25.20 22.2M
2025-07-24 24.90 25.40 24.76 25.39 19.1M
2025-07-23 25.09 26.00 24.95 25.12 35.6M
2025-07-22 24.66 25.00 24.41 25.00 26.3M
2025-07-21 24.18 24.97 24.18 24.65 38.6M
2025-07-18 23.14 24.10 22.90 23.77 31.5M
2025-07-17 23.10 23.14 22.70 22.95 12.9M
2025-07-16 23.10 23.24 22.90 23.07 13.5M
2025-07-15 22.27 23.23 22.19 23.09 34.5M
2025-07-14 22.08 22.44 22.02 22.25 12.0M
2025-07-11 22.08 22.48 21.95 22.04 21.7M
2025-07-10 21.33 21.87 21.25 21.83 14.8M
2025-07-09 21.60 21.82 21.25 21.33 12.3M
2025-07-08 20.99 21.85 20.96 21.75 29.7M
2025-07-07 20.75 21.05 20.74 20.93 7.3M
2025-07-04 20.97 20.97 20.61 20.75 10.0M
2025-07-03 20.93 21.11 20.85 20.96 9.0M
2025-07-02 20.63 20.95 20.60 20.93 11.8M
2025-07-01 20.53 20.80 20.43 20.67 9.5M
2025-06-30 20.67 20.67 20.38 20.53 8.1M
2025-06-27 20.42 20.78 20.38 20.54 11.5M
2025-06-26 20.46 20.65 20.36 20.42 9.5M
2025-06-25 20.53 20.60 20.37 20.52 9.2M
2025-06-24 20.14 20.42 20.01 20.40 7.7M
2025-06-23 20.14 20.29 20.01 20.09 7.0M
2025-06-20 20.39 20.46 19.93 20.14 8.9M
2025-06-19 21.51 21.72 21.20 21.35 9.5M
2025-06-18 21.80 21.84 21.45 21.56 9.3M
2025-06-17 21.33 21.95 21.30 21.79 13.3M
2025-06-16 21.54 21.73 21.30 21.36 8.7M
2025-06-13 21.59 21.84 21.43 21.47 13.6M
2025-06-12 21.23 21.62 21.13 21.55 17.1M
2025-06-11 20.89 21.20 20.86 21.17 12.7M
2025-06-10 21.02 21.17 20.78 20.88 10.5M
2025-06-09 21.06 21.07 20.90 21.00 6.6M
2025-06-06 20.90 21.27 20.87 21.03 10.4M
2025-06-05 20.90 21.10 20.82 20.86 9.3M
2025-06-04 20.86 20.99 20.78 20.90 6.5M
2025-06-03 20.80 20.93 20.72 20.87 7.8M
2025-05-30 20.99 21.00 20.85 20.90 6.2M
2025-05-29 20.99 21.08 20.84 21.03 7.1M
2025-05-28 21.34 21.34 20.97 21.00 10.0M
2025-05-27 21.05 21.39 20.71 21.35 18.2M
2025-05-26 20.69 21.12 20.54 21.04 12.6M
2025-05-23 20.75 20.97 20.60 20.65 9.0M
2025-05-22 20.95 20.95 20.66 20.67 9.2M
2025-05-21 20.85 21.21 20.82 21.06 12.8M
2025-05-20 21.00 21.29 20.85 20.90 9.6M
2025-05-19 21.12 21.19 20.68 21.04 17.1M
2025-05-16 20.48 21.29 20.42 21.25 18.9M
2025-05-15 20.73 20.91 20.54 20.54 11.1M
2025-05-14 20.67 20.75 20.55 20.71 9.1M
2025-05-13 20.79 20.80 20.57 20.65 8.7M
2025-05-12 20.60 20.65 20.42 20.64 9.5M
2025-05-09 20.61 20.68 20.35 20.41 8.7M
2025-05-08 20.66 20.68 20.50 20.64 11.2M
2025-05-07 20.61 21.00 20.48 20.80 18.5M
2025-05-06 20.43 20.52 20.22 20.48 10.0M
2025-04-30 20.08 20.45 20.01 20.43 10.7M
2025-04-29 19.66 20.15 19.50 20.15 19.9M
2025-04-28 20.35 20.35 20.06 20.10 8.8M
2025-04-25 20.21 20.48 20.20 20.35 8.1M
2025-04-24 20.28 20.45 20.19 20.26 7.8M
2025-04-23 20.27 20.38 20.13 20.27 10.3M
2025-04-22 20.21 20.31 20.00 20.21 9.4M
2025-04-21 20.08 20.22 19.97 20.21 8.1M
2025-04-18 20.01 20.11 19.96 20.05 5.1M
2025-04-17 20.00 20.18 19.98 20.08 7.6M
2025-04-16 20.33 20.33 19.95 20.09 11.2M
2025-04-15 20.50 20.56 20.27 20.36 10.7M
2025-04-14 20.38 20.65 20.22 20.46 16.2M
2025-04-11 19.89 20.22 19.80 20.14 14.5M
2025-04-10 20.10 20.28 19.97 20.02 18.3M
2025-04-09 19.75 19.96 19.24 19.87 20.1M
2025-04-08 19.85 20.11 19.50 19.99 20.8M
2025-04-07 20.50 20.79 19.52 19.52 22.2M
2025-04-03 21.72 21.95 21.61 21.69 11.2M
2025-04-02 21.84 22.19 21.66 21.93 13.5M
2025-04-01 22.01 22.19 21.58 21.87 24.6M
2025-03-31 22.25 22.36 21.83 22.20 13.7M
2025-03-28 22.92 22.96 22.28 22.39 20.3M
2025-03-27 23.02 23.48 22.96 23.02 22.4M
2025-03-26 23.38 23.47 23.08 23.12 20.5M
2025-03-25 23.07 23.68 22.85 23.39 35.7M
2025-03-24 22.51 23.29 22.43 23.04 25.3M
2025-03-21 22.61 22.90 22.35 22.51 11.1M
2025-03-20 22.86 23.38 22.68 22.70 13.2M
2025-03-19 22.64 23.05 22.46 22.90 14.5M
2025-03-18 22.78 22.92 22.53 22.64 11.1M
2025-03-17 22.93 23.12 22.71 22.80 15.6M
2025-03-14 22.81 22.97 22.68 22.95 20.5M
2025-03-13 22.59 23.06 22.56 22.78 20.6M
2025-03-12 22.28 22.88 22.23 22.71 34.3M
2025-03-11 21.39 22.37 21.28 22.20 27.8M
2025-03-10 21.62 21.70 21.36 21.56 12.3M
2025-03-07 21.50 21.96 21.45 21.72 17.0M
2025-03-06 21.45 21.64 21.33 21.59 13.5M
2025-03-05 21.74 21.79 21.30 21.44 13.6M
2025-03-04 21.80 21.94 21.60 21.74 12.8M
2025-03-03 21.22 22.28 21.20 21.94 33.9M
2025-02-28 21.46 21.58 21.19 21.22 13.2M
2025-02-27 21.55 21.59 21.16 21.45 15.1M
2025-02-26 21.34 21.62 21.33 21.55 12.8M
2025-02-25 21.69 21.73 21.30 21.35 15.4M
2025-02-24 21.94 22.32 21.66 21.81 18.2M
2025-02-21 21.75 22.13 21.59 21.88 22.3M
2025-02-20 21.41 22.18 21.00 21.78 28.3M
2025-02-19 21.32 21.52 21.29 21.44 14.4M
2025-02-18 21.69 21.82 21.36 21.46 12.6M
2025-02-17 21.95 21.95 21.54 21.69 16.6M
2025-02-14 22.03 22.24 21.76 21.94 12.6M
2025-02-13 22.54 22.62 22.12 22.16 14.3M
2025-02-12 21.88 22.68 21.88 22.64 28.9M
2025-02-11 21.62 22.18 21.30 22.03 20.9M
2025-02-10 21.88 21.92 21.42 21.62 13.3M
2025-02-07 21.45 21.94 21.28 21.84 17.3M
2025-02-06 21.33 21.48 20.81 21.45 18.2M
2025-02-05 21.98 22.02 21.33 21.42 14.4M
2025-01-27 21.69 22.10 21.65 21.87 12.5M
2025-01-24 21.39 21.69 21.31 21.64 11.0M
2025-01-23 21.69 22.09 21.40 21.41 13.6M
2025-01-22 22.14 22.28 21.30 21.37 20.4M
2025-01-21 22.57 22.66 22.12 22.48 11.6M
2025-01-20 22.31 22.60 22.15 22.41 15.2M
2025-01-17 21.25 22.13 21.23 22.03 21.9M
2025-01-16 21.18 21.48 21.03 21.16 11.1M
2025-01-15 21.09 21.21 20.94 21.13 10.2M
2025-01-14 20.92 21.25 20.67 21.13 16.6M
2025-01-13 20.79 21.20 20.67 20.90 12.1M
2025-01-10 21.66 21.77 20.88 20.89 12.5M
2025-01-09 21.13 21.68 21.07 21.32 8.6M
2025-01-08 21.53 21.59 20.80 21.22 12.5M
2025-01-07 21.53 21.73 21.26 21.60 9.8M
2025-01-06 21.38 21.92 21.20 21.68 13.1M
2025-01-03 21.45 22.20 21.32 21.38 16.6M
2025-01-02 21.72 21.99 21.15 21.31 11.8M