嵘泰股份

605133
🏛️ 中国 →
39.90
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
09:30 42.01 42.01 41.23 41.27 797.3K
09:35 41.23 41.58 41.00 41.04 699.6K
09:40 41.05 41.09 40.50 40.63 840.3K
09:45 40.63 40.76 40.11 40.11 565.9K
09:50 40.11 40.62 40.05 40.55 390.9K
09:55 40.53 40.97 40.45 40.90 281.9K
10:00 40.90 40.95 40.65 40.86 145.9K
10:05 40.86 41.29 40.80 41.29 479.4K
10:10 41.28 41.28 40.90 41.02 216.4K
10:15 41.04 41.10 40.93 40.93 104.9K
10:20 40.94 41.14 40.90 41.07 86.0K
10:25 41.14 41.15 40.80 40.88 52.7K
10:30 40.85 40.88 40.72 40.79 74.0K
10:35 40.79 40.79 40.56 40.65 76.9K
10:40 40.61 40.69 40.50 40.63 129.4K
10:45 40.63 40.79 40.56 40.75 113.9K
10:50 40.75 40.86 40.74 40.83 41.7K
10:55 40.83 41.00 40.83 40.92 54.1K
11:00 40.93 41.02 40.90 40.98 57.1K
11:05 40.98 41.00 40.82 40.96 78.1K
11:10 40.94 40.94 40.82 40.89 20.3K
11:15 40.90 40.90 40.73 40.76 25.0K
11:20 40.76 40.76 40.61 40.66 38.8K
11:25 40.64 40.65 40.58 40.60 44.8K
13:00 40.59 40.59 40.37 40.41 188.2K
13:05 40.41 40.48 40.32 40.48 107.7K
13:10 40.42 40.54 40.40 40.43 131.1K
13:15 40.43 40.48 40.33 40.35 133.7K
13:20 40.35 40.41 40.31 40.31 79.4K
13:25 40.31 40.45 40.31 40.40 163.2K
13:30 40.38 40.45 40.28 40.33 91.6K
13:35 40.32 40.38 40.27 40.30 109.7K
13:40 40.29 40.30 40.20 40.24 59.4K
13:45 40.23 40.33 40.08 40.33 141.5K
13:50 40.32 40.33 40.07 40.15 101.7K
13:55 40.13 40.17 40.00 40.02 207.6K
14:00 40.00 40.11 40.00 40.10 265.6K
14:05 40.10 40.19 40.00 40.13 120.8K
14:10 40.13 40.14 40.03 40.07 100.5K
14:15 40.06 40.16 40.06 40.11 62.8K
14:20 40.12 40.19 40.04 40.06 93.3K
14:25 40.04 40.10 40.00 40.09 107.9K
14:30 40.09 40.13 39.86 39.89 274.5K
14:35 39.89 39.98 39.81 39.89 146.4K
14:40 39.89 40.10 39.89 40.10 136.4K
14:45 40.11 40.16 40.00 40.02 147.7K
14:50 40.02 40.07 39.99 40.00 232.2K
14:55 40.00 40.04 40.00 40.01 59.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 42.08 42.08 39.81 39.90 8.7M
2025-09-25 42.36 43.49 41.75 42.22 8.1M
2025-09-24 43.14 43.16 41.60 42.37 10.6M
2025-09-23 44.54 45.44 42.23 43.17 11.1M
2025-09-22 44.80 45.99 44.37 45.10 8.7M
2025-09-19 46.88 47.30 44.23 44.40 12.4M
2025-09-18 48.59 52.00 46.78 48.17 18.0M
2025-09-17 48.30 49.47 47.37 48.60 15.2M
2025-09-16 44.10 48.03 44.10 48.03 16.5M
2025-09-15 42.54 46.87 42.53 43.66 14.3M
2025-09-12 43.70 44.49 42.61 42.61 6.5M
2025-09-11 42.96 44.33 42.16 43.70 8.0M
2025-09-10 43.43 44.58 42.36 43.19 8.2M
2025-09-09 44.00 45.98 43.07 44.57 9.5M
2025-09-08 44.04 45.73 42.69 45.28 15.4M
2025-09-05 42.13 43.84 41.00 43.78 11.5M
2025-09-04 45.67 46.62 41.94 41.94 12.0M
2025-09-03 49.10 49.11 45.06 46.60 15.4M
2025-09-02 43.90 48.35 42.02 48.34 19.3M
2025-09-01 42.20 44.58 41.98 43.95 17.3M
2025-08-29 37.55 41.23 37.55 41.23 10.3M
2025-08-28 37.31 37.95 36.00 37.48 9.6M
2025-08-27 38.00 40.29 37.80 38.05 10.6M
2025-08-26 38.73 39.39 37.75 38.10 9.9M
2025-08-25 39.30 40.42 37.98 38.92 15.5M
2025-08-22 35.14 38.59 35.10 38.59 12.2M
2025-08-21 35.00 36.31 34.06 35.08 11.2M
2025-08-20 34.35 35.29 34.28 35.14 11.6M
2025-08-19 33.16 34.76 32.01 34.26 13.2M
2025-08-18 33.20 34.08 32.73 33.35 8.5M
2025-08-15 31.15 34.19 31.15 33.18 13.0M
2025-08-14 32.11 32.38 31.09 31.35 5.5M
2025-08-13 32.14 32.29 31.81 32.11 4.2M
2025-08-12 32.60 32.60 31.80 32.14 4.3M
2025-08-11 32.21 32.44 31.80 32.15 5.4M
2025-08-08 32.22 32.37 31.77 32.00 4.6M
2025-08-07 33.71 33.71 31.98 32.35 10.6M
2025-08-06 33.98 35.42 32.70 34.00 16.4M
2025-08-05 33.50 33.68 32.70 33.17 7.0M
2025-08-04 31.61 33.77 31.39 33.38 11.4M
2025-08-01 31.86 32.08 31.06 31.61 3.3M
2025-07-31 31.96 32.30 31.65 31.70 4.8M
2025-07-30 32.35 33.14 31.80 32.05 6.0M
2025-07-29 33.00 33.20 31.91 32.35 5.9M
2025-07-28 33.55 34.36 33.24 33.33 4.4M
2025-07-25 33.00 33.77 32.90 33.40 4.9M
2025-07-24 34.00 34.69 33.14 33.45 7.9M
2025-07-23 34.00 34.47 33.46 34.22 7.9M
2025-07-22 34.40 34.80 33.52 33.95 8.5M
2025-07-21 33.10 34.77 32.74 34.40 14.5M
2025-07-18 33.60 33.90 32.88 33.23 9.8M
2025-07-17 33.18 35.39 32.70 34.01 19.4M
2025-07-16 30.16 33.18 30.03 33.18 15.2M
2025-07-15 28.71 30.58 28.68 30.16 8.8M
2025-07-14 29.80 30.33 28.72 28.85 10.4M
2025-07-11 29.58 30.55 29.43 29.54 5.5M
2025-07-10 31.85 32.39 29.70 29.77 7.5M
2025-07-09 33.10 33.73 31.96 32.19 3.3M
2025-07-08 31.24 32.65 31.03 32.65 4.4M
2025-07-07 31.29 31.41 30.92 31.16 2.1M
2025-07-04 32.31 32.32 31.28 31.41 4.4M
2025-07-03 32.25 32.73 32.05 32.60 3.0M
2025-07-02 33.53 34.82 32.02 32.34 5.8M
2025-07-01 33.51 36.06 33.32 33.85 7.0M
2025-06-30 32.23 34.04 31.98 33.91 5.7M
2025-06-27 32.57 32.60 31.69 32.22 4.0M
2025-06-26 31.96 33.59 31.78 32.18 7.6M
2025-06-25 30.89 33.22 30.89 31.96 8.7M
2025-06-24 30.38 31.89 30.31 31.23 7.8M
2025-06-23 29.31 30.59 29.31 29.88 6.3M
2025-06-20 31.97 32.92 29.62 29.77 12.2M
2025-06-19 30.46 33.64 30.25 32.42 15.0M
2025-06-18 29.17 30.62 28.69 30.58 6.6M
2025-06-17 30.32 30.41 29.15 29.36 6.0M
2025-06-16 28.76 30.47 28.39 30.25 11.1M
2025-06-13 28.46 28.99 27.92 28.64 7.2M
2025-06-12 27.42 29.80 27.31 28.55 11.1M
2025-06-11 27.14 27.97 27.00 27.45 5.7M
2025-06-10 28.36 28.75 26.83 26.95 7.9M
2025-06-09 28.27 28.72 28.23 28.34 3.1M
2025-06-06 28.69 28.85 28.12 28.32 4.6M
2025-06-05 28.25 29.23 27.52 28.99 7.6M
2025-06-04 28.39 28.92 28.03 28.39 4.5M
2025-06-03 28.45 28.85 27.93 28.39 7.0M
2025-05-30 29.15 29.54 28.54 28.65 5.4M
2025-05-29 29.74 30.68 29.29 29.39 5.1M
2025-05-28 30.00 30.68 29.35 29.90 5.7M
2025-05-27 29.64 30.39 29.45 29.98 5.4M
2025-05-26 30.33 30.75 29.54 29.93 7.5M
2025-05-23 30.68 32.12 30.62 30.62 7.8M
2025-05-22 31.29 32.31 31.00 31.31 8.7M
2025-05-21 32.08 32.89 31.42 31.60 9.3M
2025-05-20 32.59 34.15 31.78 32.52 12.4M
2025-05-19 34.39 34.39 32.15 32.92 16.2M
2025-05-16 32.31 36.07 32.31 34.99 20.5M
2025-05-15 31.66 34.50 31.55 32.79 14.6M
2025-05-14 32.42 32.92 31.35 31.78 10.9M
2025-05-13 32.08 33.42 31.52 32.05 17.1M
2025-05-12 30.77 31.91 30.39 31.31 18.1M
2025-05-09 30.12 30.86 28.86 30.77 23.3M
2025-05-08 32.23 32.89 29.36 29.71 26.4M
2025-05-07 32.77 35.35 32.03 32.35 22.1M
2025-05-06 30.16 32.14 30.00 32.14 14.8M
2025-04-30 26.54 29.22 26.35 29.22 12.3M
2025-04-29 26.31 27.27 25.92 26.56 9.2M
2025-04-28 25.83 26.49 25.14 26.26 8.0M
2025-04-25 26.35 26.65 25.55 25.85 10.1M
2025-04-24 31.73 34.28 31.34 34.25 13.4M
2025-04-23 28.65 31.16 28.60 31.16 8.5M
2025-04-22 29.10 29.49 28.25 28.33 3.4M
2025-04-21 28.00 29.60 27.60 29.38 5.5M
2025-04-18 28.50 28.88 27.81 28.01 2.8M
2025-04-17 29.35 30.10 28.29 28.55 4.8M
2025-04-16 31.53 31.80 29.51 29.67 4.8M
2025-04-15 31.90 33.00 30.60 31.67 6.9M
2025-04-14 30.79 32.55 30.33 31.92 6.4M
2025-04-11 30.50 31.28 29.25 30.30 6.8M
2025-04-10 30.00 31.00 29.51 30.20 7.7M
2025-04-09 26.81 28.56 24.14 28.55 6.7M
2025-04-08 26.33 28.19 25.68 26.82 6.7M
2025-04-07 28.55 29.50 28.53 28.53 2.4M
2025-04-03 31.90 32.80 30.66 31.70 6.4M
2025-04-02 32.73 33.68 32.55 32.66 3.9M
2025-04-01 32.99 34.66 32.55 32.90 5.5M
2025-03-31 35.10 35.80 32.45 32.77 7.2M
2025-03-28 35.50 36.48 35.01 35.66 4.9M
2025-03-27 35.68 36.66 34.88 35.79 7.1M
2025-03-26 33.25 35.90 33.11 35.70 8.1M
2025-03-25 35.16 36.89 33.88 33.88 8.1M
2025-03-24 34.55 36.39 33.85 35.51 11.1M
2025-03-21 34.00 36.50 33.89 34.89 12.3M
2025-03-20 33.15 34.60 32.50 34.22 8.8M
2025-03-19 34.08 35.50 33.30 33.77 12.5M
2025-03-18 31.11 34.36 30.60 33.41 11.3M
2025-03-17 31.42 32.90 30.59 31.40 8.4M
2025-03-14 31.64 34.57 31.20 33.58 8.7M
2025-03-13 34.29 34.40 31.20 31.61 10.2M
2025-03-12 31.56 34.43 31.01 34.40 10.5M
2025-03-11 31.05 31.90 30.61 31.30 5.5M
2025-03-10 30.42 31.77 29.50 31.70 10.7M
2025-03-07 30.11 30.50 29.70 30.38 5.2M
2025-03-06 29.69 30.70 29.20 30.13 8.6M
2025-03-05 30.01 31.08 27.83 29.72 11.4M
2025-03-04 28.65 31.60 28.20 30.10 16.3M
2025-03-03 26.52 28.81 26.09 28.81 8.3M
2025-02-28 28.06 28.06 26.11 26.19 6.2M
2025-02-27 28.80 28.93 27.80 28.28 6.0M
2025-02-26 28.05 30.00 28.05 28.87 8.3M
2025-02-25 27.77 28.87 27.69 28.28 5.7M
2025-02-24 28.32 28.72 27.28 28.29 7.3M
2025-02-21 28.66 28.90 28.12 28.67 8.2M
2025-02-20 28.82 29.24 27.99 28.60 9.4M
2025-02-19 27.90 29.20 27.90 29.15 10.7M
2025-02-18 28.00 29.50 27.56 28.05 13.0M
2025-02-17 26.90 28.64 26.82 28.26 16.2M
2025-02-14 26.05 28.14 26.00 27.27 16.9M
2025-02-13 26.29 26.52 25.53 25.58 5.7M
2025-02-12 26.10 27.18 26.10 26.37 9.8M
2025-02-11 26.00 26.18 25.20 25.96 4.9M
2025-02-10 26.18 26.41 25.00 26.24 8.3M
2025-02-07 26.92 26.97 25.80 26.14 9.5M
2025-02-06 25.43 27.50 25.35 26.99 9.0M
2025-02-05 25.43 26.06 24.77 25.70 3.6M
2025-01-27 25.72 26.80 25.40 25.42 4.5M
2025-01-24 25.25 26.20 25.25 26.05 4.3M
2025-01-23 25.80 26.37 25.49 25.49 6.1M
2025-01-22 26.15 26.46 25.19 25.84 6.8M
2025-01-21 25.09 26.90 24.77 26.64 11.6M
2025-01-20 25.20 25.22 24.26 24.95 6.8M
2025-01-17 24.85 25.15 24.06 24.85 5.8M
2025-01-16 24.96 25.55 24.40 25.04 5.9M
2025-01-15 25.55 25.56 24.47 24.64 10.0M
2025-01-14 22.40 24.72 22.30 24.72 7.1M
2025-01-13 22.70 23.40 22.30 22.47 5.3M
2025-01-10 23.78 24.57 23.57 23.75 6.6M
2025-01-09 23.13 23.98 22.90 23.70 4.7M
2025-01-08 23.09 23.89 22.40 23.27 4.1M
2025-01-07 22.40 23.14 22.34 23.12 3.3M
2025-01-06 22.86 23.38 21.88 22.26 3.7M
2025-01-03 23.40 23.97 22.90 22.94 5.6M
2025-01-02 23.00 24.00 22.91 23.20 4.5M