浙江交科

002061
🏛️ 中国 →
4.15
最后更新: 2025-09-30
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 4.15 4.17 4.13 4.15 3,236.5K
09:35 4.14 4.16 4.13 4.14 1,615.7K
09:40 4.14 4.15 4.13 4.13 1,427.7K
09:45 4.13 4.15 4.13 4.15 1,141.7K
09:50 4.15 4.15 4.13 4.13 771.3K
09:55 4.13 4.14 4.12 4.12 1,933.8K
10:00 4.12 4.13 4.12 4.12 523.7K
10:05 4.12 4.14 4.12 4.14 1,039.0K
10:10 4.13 4.14 4.12 4.13 729.2K
10:15 4.13 4.14 4.13 4.13 925.4K
10:20 4.13 4.13 4.12 4.12 299.3K
10:25 4.13 4.14 4.12 4.14 539.2K
10:30 4.14 4.15 4.13 4.14 952.4K
10:35 4.13 4.14 4.13 4.13 132.9K
10:40 4.14 4.14 4.12 4.12 756.9K
10:45 4.12 4.13 4.12 4.13 157.3K
10:50 4.12 4.13 4.12 4.12 404.9K
10:55 4.13 4.13 4.12 4.13 277.4K
11:00 4.13 4.13 4.12 4.13 348.8K
11:05 4.13 4.13 4.12 4.12 516.0K
11:10 4.12 4.13 4.12 4.13 225.4K
11:15 4.13 4.13 4.12 4.12 162.6K
11:20 4.12 4.13 4.12 4.12 129.7K
11:25 4.13 4.13 4.12 4.13 111.2K
11:30 4.12 4.12 4.12 4.12 8.0K
13:00 4.13 4.13 4.11 4.12 613.3K
13:05 4.11 4.13 4.11 4.12 571.0K
13:10 4.13 4.14 4.12 4.13 497.1K
13:15 4.14 4.14 4.13 4.13 297.7K
13:20 4.13 4.14 4.13 4.14 752.4K
13:25 4.14 4.16 4.14 4.15 1,878.8K
13:30 4.15 4.15 4.14 4.14 117.5K
13:35 4.14 4.15 4.14 4.14 227.8K
13:40 4.15 4.15 4.14 4.15 511.9K
13:45 4.15 4.20 4.15 4.19 3,512.6K
13:50 4.18 4.22 4.18 4.21 3,145.0K
13:55 4.21 4.22 4.19 4.19 1,237.7K
14:00 4.20 4.23 4.19 4.22 4,532.5K
14:05 4.22 4.25 4.22 4.23 4,285.1K
14:10 4.23 4.23 4.21 4.21 1,137.8K
14:15 4.21 4.22 4.20 4.20 2,279.7K
14:20 4.21 4.22 4.20 4.21 1,505.0K
14:25 4.22 4.23 4.21 4.22 1,040.2K
14:30 4.22 4.22 4.21 4.22 580.3K
14:35 4.22 4.23 4.21 4.22 997.8K
14:40 4.22 4.22 4.21 4.22 384.6K
14:45 4.22 4.22 4.21 4.22 715.8K
14:50 4.22 4.22 4.21 4.22 896.0K
14:55 4.21 4.22 4.21 4.21 592.7K
15:40 4.22 4.22 4.22 4.22 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 4.19 4.21 4.14 4.15 27.8M
2025-09-29 4.16 4.22 4.06 4.20 43.6M
2025-09-26 4.13 4.20 4.09 4.15 39.0M
2025-09-25 4.32 4.32 4.13 4.14 77.1M
2025-09-24 4.26 4.31 4.22 4.30 50.9M
2025-09-23 4.20 4.28 4.18 4.28 64.5M
2025-09-22 4.15 4.25 4.11 4.22 51.4M
2025-09-19 4.15 4.19 4.13 4.16 33.3M
2025-09-18 4.24 4.24 4.11 4.14 45.0M
2025-09-17 4.17 4.29 4.14 4.24 54.6M
2025-09-16 4.16 4.18 4.14 4.18 36.8M
2025-09-15 4.11 4.16 4.08 4.16 42.0M
2025-09-12 4.06 4.12 4.05 4.10 41.8M
2025-09-11 4.04 4.07 4.01 4.07 24.9M
2025-09-10 4.06 4.07 4.02 4.03 21.4M
2025-09-09 4.09 4.09 4.04 4.06 24.0M
2025-09-08 4.08 4.11 4.07 4.09 25.7M
2025-09-05 4.09 4.11 4.05 4.09 33.2M
2025-09-04 4.03 4.12 4.03 4.11 42.0M
2025-09-03 4.07 4.08 4.02 4.04 23.7M
2025-09-02 4.09 4.09 4.01 4.07 37.4M
2025-09-01 4.11 4.12 4.06 4.09 34.2M
2025-08-29 4.12 4.17 4.10 4.10 46.2M
2025-08-28 4.18 4.22 4.03 4.12 75.3M
2025-08-27 4.15 4.33 4.12 4.17 104.2M
2025-08-26 4.13 4.16 4.10 4.15 37.3M
2025-08-25 4.12 4.16 4.10 4.13 45.8M
2025-08-22 4.08 4.11 4.05 4.10 27.7M
2025-08-21 4.08 4.11 4.07 4.09 28.5M
2025-08-20 4.06 4.09 4.04 4.09 24.3M
2025-08-19 4.08 4.09 4.04 4.05 28.8M
2025-08-18 4.09 4.10 4.06 4.07 42.6M
2025-08-15 4.06 4.10 4.05 4.09 24.7M
2025-08-14 4.14 4.15 4.05 4.06 34.1M
2025-08-13 4.13 4.15 4.12 4.14 26.3M
2025-08-12 4.14 4.14 4.11 4.12 17.9M
2025-08-11 4.12 4.15 4.09 4.14 29.5M
2025-08-08 4.07 4.14 4.07 4.12 31.7M
2025-08-07 4.16 4.20 4.07 4.08 36.2M
2025-08-06 4.07 4.07 4.04 4.06 24.7M
2025-08-05 4.06 4.09 4.05 4.07 24.1M
2025-08-04 4.07 4.08 4.03 4.06 30.2M
2025-08-01 4.04 4.25 4.03 4.09 52.2M
2025-07-31 4.08 4.08 4.02 4.03 27.0M
2025-07-30 4.10 4.13 4.07 4.09 27.4M
2025-07-29 4.12 4.13 4.06 4.10 24.5M
2025-07-28 4.15 4.16 4.10 4.12 24.2M
2025-07-25 4.22 4.22 4.12 4.13 33.7M
2025-07-24 4.18 4.24 4.14 4.22 33.8M
2025-07-23 4.32 4.33 4.18 4.19 52.9M
2025-07-22 4.16 4.29 4.12 4.28 64.5M
2025-07-21 4.08 4.17 4.07 4.15 58.4M
2025-07-18 4.03 4.04 4.01 4.04 16.3M
2025-07-17 4.04 4.05 4.01 4.02 23.7M
2025-07-16 4.03 4.08 4.02 4.04 20.1M
2025-07-15 4.11 4.11 4.02 4.04 32.5M
2025-07-14 4.09 4.12 4.07 4.09 19.3M
2025-07-11 4.11 4.14 4.07 4.08 30.2M
2025-07-10 4.09 4.13 4.06 4.12 31.0M
2025-07-09 4.05 4.11 4.04 4.09 32.6M
2025-07-08 4.04 4.07 4.00 4.05 26.1M
2025-07-07 4.03 4.07 4.00 4.04 22.9M
2025-07-04 4.01 4.11 3.99 4.04 46.4M
2025-07-03 3.99 4.03 3.98 4.00 19.9M
2025-07-02 3.97 4.00 3.96 4.00 23.7M
2025-07-01 3.96 4.01 3.94 3.97 23.3M
2025-06-30 3.98 4.02 3.94 3.96 25.6M
2025-06-27 3.99 4.03 3.96 3.98 28.4M
2025-06-26 3.98 4.01 3.96 3.99 32.9M
2025-06-25 3.96 3.99 3.95 3.99 26.4M
2025-06-24 3.94 3.98 3.93 3.97 28.5M
2025-06-23 3.87 3.95 3.85 3.94 26.9M
2025-06-20 3.84 3.90 3.83 3.87 18.9M
2025-06-19 3.87 3.89 3.82 3.84 19.6M
2025-06-18 3.86 3.88 3.83 3.87 16.9M
2025-06-17 3.86 3.89 3.85 3.88 14.2M
2025-06-16 3.87 3.89 3.84 3.86 19.5M
2025-06-13 3.93 3.94 3.86 3.87 33.7M
2025-06-12 3.96 3.97 3.91 3.93 19.8M
2025-06-11 3.95 3.98 3.94 3.97 18.0M
2025-06-10 3.98 4.01 3.91 3.95 23.2M
2025-06-09 3.96 4.03 3.93 3.98 28.3M
2025-06-06 3.95 3.97 3.93 3.95 19.0M
2025-06-05 3.98 3.98 3.93 3.95 25.5M
2025-06-04 4.08 4.10 4.01 4.05 40.6M
2025-06-03 4.08 4.14 4.03 4.09 37.6M
2025-05-30 4.05 4.14 4.05 4.10 49.9M
2025-05-29 3.98 4.05 3.96 4.05 34.7M
2025-05-28 3.95 4.02 3.95 3.99 27.3M
2025-05-27 3.97 3.97 3.91 3.96 29.7M
2025-05-26 4.00 4.02 3.94 3.98 33.7M
2025-05-23 3.93 4.07 3.91 4.00 63.5M
2025-05-22 3.98 3.99 3.91 3.91 25.0M
2025-05-21 3.93 4.01 3.92 3.98 45.6M
2025-05-20 3.93 3.94 3.90 3.93 18.6M
2025-05-19 3.88 3.92 3.86 3.92 23.8M
2025-05-16 3.90 3.92 3.87 3.88 18.9M
2025-05-15 3.91 3.92 3.89 3.90 19.6M
2025-05-14 3.90 3.92 3.87 3.92 28.2M
2025-05-13 3.89 3.91 3.87 3.90 29.2M
2025-05-12 3.85 3.87 3.84 3.87 22.1M
2025-05-09 3.88 3.88 3.83 3.84 23.2M
2025-05-08 3.87 3.90 3.85 3.87 22.5M
2025-05-07 3.90 3.92 3.86 3.88 27.0M
2025-05-06 3.87 3.88 3.85 3.87 26.7M
2025-04-30 3.90 3.91 3.84 3.85 29.3M
2025-04-29 3.88 3.91 3.85 3.90 18.3M
2025-04-28 3.93 3.97 3.86 3.87 30.4M
2025-04-25 3.88 3.94 3.88 3.92 30.7M
2025-04-24 3.86 3.91 3.85 3.88 23.1M
2025-04-23 3.91 3.93 3.84 3.85 26.6M
2025-04-22 3.81 3.91 3.80 3.90 32.0M
2025-04-21 3.80 3.82 3.78 3.82 15.5M
2025-04-18 3.80 3.82 3.77 3.81 16.9M
2025-04-17 3.75 3.81 3.74 3.80 18.1M
2025-04-16 3.78 3.79 3.73 3.77 17.8M
2025-04-15 3.82 3.82 3.77 3.79 15.1M
2025-04-14 3.80 3.84 3.79 3.81 26.7M
2025-04-11 3.85 3.86 3.79 3.80 33.8M
2025-04-10 3.92 3.93 3.85 3.87 46.8M
2025-04-09 3.73 3.91 3.62 3.90 49.3M
2025-04-08 3.60 3.78 3.60 3.71 55.0M
2025-04-07 3.81 3.84 3.56 3.57 63.6M
2025-04-03 3.91 3.98 3.89 3.96 26.7M
2025-04-02 3.95 3.96 3.91 3.92 20.2M
2025-04-01 3.89 3.96 3.89 3.94 20.5M
2025-03-31 3.94 3.99 3.87 3.89 27.7M
2025-03-28 3.99 3.99 3.91 3.94 21.1M
2025-03-27 4.02 4.02 3.97 3.99 18.3M
2025-03-26 4.02 4.04 3.99 4.02 20.1M
2025-03-25 3.99 4.03 3.96 4.02 24.8M
2025-03-24 4.01 4.04 3.93 3.98 27.1M
2025-03-21 4.00 4.07 3.99 4.02 28.6M
2025-03-20 4.04 4.07 4.00 4.02 24.1M
2025-03-19 4.01 4.08 4.00 4.05 31.6M
2025-03-18 4.01 4.04 3.97 4.03 31.3M
2025-03-17 3.96 4.00 3.95 3.99 36.5M
2025-03-14 3.87 3.94 3.87 3.94 36.3M
2025-03-13 3.87 3.89 3.83 3.87 22.8M
2025-03-12 3.86 3.90 3.85 3.88 21.9M
2025-03-11 3.85 3.86 3.82 3.86 22.4M
2025-03-10 3.88 3.89 3.84 3.86 20.8M
2025-03-07 3.90 3.91 3.87 3.88 24.3M
2025-03-06 3.90 3.93 3.86 3.90 30.0M
2025-03-05 3.87 3.89 3.82 3.87 20.6M
2025-03-04 3.85 3.88 3.83 3.88 19.8M
2025-03-03 3.86 3.90 3.85 3.86 24.1M
2025-02-28 3.90 3.93 3.85 3.87 26.3M
2025-02-27 3.92 3.95 3.88 3.91 28.3M
2025-02-26 3.90 3.97 3.90 3.93 32.1M
2025-02-25 3.96 3.96 3.89 3.90 29.4M
2025-02-24 3.92 4.02 3.91 3.98 44.0M
2025-02-21 3.92 3.93 3.88 3.91 26.9M
2025-02-20 3.96 3.96 3.89 3.92 29.5M
2025-02-19 3.95 4.00 3.93 3.96 30.4M
2025-02-18 3.99 4.01 3.93 3.95 25.2M
2025-02-17 4.01 4.02 3.94 3.99 29.3M
2025-02-14 4.03 4.06 3.95 3.99 35.2M
2025-02-13 3.98 4.10 3.94 4.04 59.0M
2025-02-12 3.90 3.95 3.89 3.95 24.0M
2025-02-11 3.94 3.94 3.87 3.91 22.5M
2025-02-10 3.95 3.98 3.91 3.93 27.7M
2025-02-07 3.85 4.01 3.84 3.95 52.1M
2025-02-06 3.80 3.85 3.77 3.85 25.9M
2025-02-05 3.88 3.88 3.78 3.81 26.4M
2025-01-27 3.85 3.92 3.85 3.85 24.8M
2025-01-24 3.81 3.85 3.76 3.84 29.1M
2025-01-23 3.85 3.90 3.81 3.81 23.5M
2025-01-22 3.84 3.84 3.78 3.81 18.7M
2025-01-21 3.88 3.90 3.82 3.84 17.1M
2025-01-20 3.90 3.94 3.86 3.87 17.9M
2025-01-17 3.85 3.90 3.81 3.88 18.0M
2025-01-16 3.85 3.91 3.81 3.85 23.7M
2025-01-15 3.86 3.86 3.79 3.83 20.0M
2025-01-14 3.75 3.86 3.75 3.86 25.7M
2025-01-13 3.71 3.76 3.69 3.75 18.0M
2025-01-10 3.81 3.82 3.75 3.75 16.6M
2025-01-09 3.84 3.85 3.79 3.80 19.3M
2025-01-08 3.91 3.93 3.80 3.85 25.9M
2025-01-07 3.92 3.95 3.84 3.91 28.6M
2025-01-06 3.88 3.95 3.85 3.94 21.6M
2025-01-03 3.97 4.01 3.87 3.89 32.0M
2025-01-02 4.08 4.12 3.92 3.95 37.8M