东威科技

688700
🏛️ 中国 →
38.25
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 47.30 47.30 45.66 46.01 1.3M
2021-12-30 44.14 46.97 44.14 46.49 2.0M
2021-12-29 46.28 46.28 43.93 44.41 1.7M
2021-12-28 46.03 46.82 44.66 45.64 1.3M
2021-12-27 45.19 46.03 44.73 45.15 1.5M
2021-12-24 46.96 48.81 44.74 45.19 3.3M
2021-12-23 47.69 48.11 46.20 47.64 1.5M
2021-12-22 47.30 48.15 45.28 47.48 2.0M
2021-12-21 48.65 48.65 45.88 46.87 2.1M
2021-12-20 48.06 49.16 46.23 47.99 3.0M
2021-12-17 51.62 51.95 48.21 48.49 2.3M
2021-12-16 50.26 52.37 49.95 51.69 3.0M
2021-12-15 48.69 52.41 48.57 50.14 4.5M
2021-12-14 48.80 48.91 47.16 48.57 1.7M
2021-12-13 49.18 50.67 47.47 48.20 2.0M
2021-12-10 48.98 49.43 47.38 48.89 1.5M
2021-12-09 47.86 49.53 47.80 48.87 1.8M
2021-12-08 47.14 48.78 46.89 48.48 1.9M
2021-12-07 50.18 50.49 45.79 46.64 5.6M
2021-12-06 54.33 54.58 49.75 50.11 4.1M
2021-12-03 55.51 56.41 53.24 53.97 3.2M
2021-12-02 57.35 58.67 55.14 55.66 1.8M
2021-12-01 56.00 58.97 55.70 57.89 2.2M
2021-11-30 58.57 60.45 55.51 56.30 3.6M
2021-11-29 56.21 58.08 56.21 57.05 2.6M
2021-11-26 57.70 58.65 56.19 56.82 2.7M
2021-11-25 58.66 61.12 55.87 56.55 3.5M
2021-11-24 59.05 61.28 58.12 59.01 2.2M
2021-11-23 62.40 63.45 57.68 58.37 3.5M
2021-11-22 60.70 63.85 59.19 62.74 3.8M
2021-11-19 58.48 61.48 58.03 60.89 2.0M
2021-11-18 61.70 61.78 57.57 58.62 3.1M
2021-11-17 60.36 62.14 58.46 61.37 2.9M
2021-11-16 57.78 62.39 57.10 58.41 3.6M
2021-11-15 58.92 61.88 57.63 58.51 4.2M
2021-11-12 58.78 62.78 57.89 58.78 3.9M
2021-11-11 58.30 59.46 56.12 58.87 2.6M
2021-11-10 58.97 60.14 56.16 58.11 3.8M
2021-11-09 52.01 59.01 51.23 57.67 5.2M
2021-11-08 51.42 52.63 49.70 51.60 2.9M
2021-11-05 47.95 53.92 47.30 51.72 4.6M
2021-11-04 48.01 50.66 45.95 49.03 6.7M
2021-11-03 43.93 47.62 43.93 46.05 4.9M
2021-11-02 45.00 47.69 42.10 44.03 8.0M
2021-11-01 35.81 42.57 35.59 42.57 4.5M
2021-10-29 33.77 35.95 33.04 35.48 2.2M
2021-10-28 35.81 35.81 33.77 33.77 1.3M
2021-10-27 35.71 36.35 34.46 35.27 1.2M
2021-10-26 35.26 36.80 34.47 35.82 2.1M
2021-10-25 33.45 34.63 33.00 34.62 1.9M
2021-10-22 36.65 36.65 33.51 33.74 2.0M
2021-10-21 37.40 37.77 35.81 35.98 1.6M
2021-10-20 38.49 38.49 36.49 37.45 2.5M
2021-10-19 37.61 38.76 37.30 38.43 1.1M
2021-10-18 39.44 40.80 37.16 37.85 2.0M
2021-10-15 40.54 40.88 38.74 39.44 1.2M
2021-10-14 38.26 41.00 37.91 40.21 1.5M
2021-10-13 37.95 39.35 35.83 38.14 1.6M
2021-10-12 38.51 39.40 36.43 37.20 1.7M
2021-10-11 39.33 41.55 38.53 39.07 1.8M
2021-10-08 38.85 39.43 37.62 39.32 1.0M
2021-09-30 36.49 39.10 36.49 38.65 1.5M
2021-09-29 38.37 38.37 36.06 37.74 1.5M
2021-09-28 38.28 38.85 36.49 37.80 1.3M
2021-09-27 40.03 40.54 35.81 38.24 2.5M
2021-09-24 40.97 41.20 39.62 40.14 1.1M
2021-09-23 39.31 41.84 39.31 40.97 1.9M
2021-09-22 40.14 40.68 38.62 39.28 1.4M
2021-09-17 41.01 41.01 37.85 40.40 2.7M
2021-09-16 39.55 42.23 39.51 41.22 3.6M
2021-09-15 39.58 40.19 37.89 39.55 2.4M
2021-09-14 41.06 42.67 38.92 39.58 4.5M
2021-09-13 39.74 41.67 37.25 40.25 5.0M
2021-09-10 34.65 38.22 34.60 37.90 2.8M
2021-09-09 36.08 36.57 34.80 34.87 1.6M
2021-09-08 37.72 38.74 36.29 36.37 2.4M
2021-09-07 36.82 39.05 36.16 37.45 2.8M
2021-09-06 35.54 37.15 34.67 37.10 2.1M
2021-09-03 37.00 37.51 35.15 35.74 2.6M
2021-09-02 36.39 38.29 35.49 37.57 2.8M
2021-09-01 37.54 39.18 36.41 37.05 3.6M
2021-08-31 41.24 41.65 37.03 37.05 3.4M
2021-08-30 41.22 42.60 40.03 41.20 2.5M
2021-08-27 42.65 43.16 39.87 41.33 2.9M
2021-08-26 44.63 45.19 41.89 42.64 2.8M
2021-08-25 43.76 45.39 43.32 44.27 2.8M
2021-08-24 45.53 45.61 41.89 44.26 4.5M
2021-08-23 40.28 46.51 39.93 45.82 5.1M
2021-08-20 42.41 43.22 39.79 41.03 3.5M
2021-08-19 42.28 45.39 41.45 42.91 3.8M
2021-08-18 42.82 43.92 41.70 42.89 2.6M
2021-08-17 39.73 44.60 39.73 42.80 5.3M
2021-08-16 41.81 42.68 38.67 39.19 4.3M
2021-08-13 42.30 43.41 41.00 41.76 3.8M
2021-08-12 41.89 43.72 41.22 42.53 4.9M
2021-08-11 36.61 43.01 36.61 42.49 8.9M
2021-08-10 35.49 38.08 34.16 37.39 7.7M
2021-08-09 33.99 37.10 33.92 35.66 8.2M
2021-08-06 31.09 35.05 31.09 33.92 6.9M
2021-08-05 29.91 31.88 29.74 31.41 5.0M
2021-08-04 30.03 30.88 29.02 29.99 6.3M
2021-08-03 30.76 31.99 29.87 30.35 3.1M
2021-08-02 30.10 31.37 30.10 30.75 3.0M
2021-07-30 30.87 32.05 29.51 30.10 4.6M
2021-07-29 29.05 32.47 28.85 31.72 6.1M
2021-07-28 28.72 29.87 27.91 28.77 2.8M
2021-07-27 31.20 32.20 28.98 29.19 4.8M
2021-07-26 31.00 31.54 29.62 30.55 3.7M
2021-07-23 34.37 34.37 30.85 31.02 8.4M
2021-07-22 41.55 41.55 34.12 34.37 11.7M
2021-07-21 38.43 41.82 38.07 40.98 5.2M
2021-07-20 37.99 39.97 37.53 38.51 2.3M
2021-07-19 38.44 39.51 37.24 38.28 2.4M
2021-07-16 38.81 39.87 38.07 38.51 2.9M
2021-07-15 40.26 41.12 38.59 38.99 3.3M
2021-07-14 39.72 42.54 38.28 40.71 5.5M
2021-07-13 40.62 41.81 38.78 39.87 5.4M
2021-07-12 41.22 42.21 39.78 40.95 5.8M
2021-07-09 41.96 43.14 39.16 41.35 8.7M
2021-07-08 42.63 45.04 41.43 43.32 5.7M
2021-07-07 43.34 43.91 40.27 43.13 6.0M
2021-07-06 43.92 46.82 41.89 44.60 7.4M
2021-07-05 39.58 45.95 39.58 43.92 9.1M
2021-07-02 35.47 38.82 34.80 38.53 6.9M
2021-07-01 36.97 39.86 34.51 36.14 10.6M
2021-06-30 32.30 36.82 31.78 36.07 9.5M
2021-06-29 31.35 32.70 29.75 31.49 6.2M
2021-06-28 30.81 33.70 29.85 30.68 11.9M
2021-06-25 28.75 30.65 28.05 28.97 8.4M
2021-06-24 27.70 30.20 26.39 29.51 10.5M
2021-06-23 23.43 27.94 23.28 27.94 13.6M
2021-06-22 25.01 25.41 22.85 23.72 10.6M
2021-06-21 23.31 25.68 23.14 24.46 11.0M
2021-06-18 21.62 22.74 20.27 22.55 13.1M
2021-06-17 21.63 23.18 21.51 22.47 14.7M
2021-06-16 24.19 25.25 21.49 21.51 23.7M
2021-06-15 21.69 27.98 19.61 27.93 39.8M