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
2022-12-30 96.51 97.84 93.88 96.72 2.2M
2022-12-29 93.76 97.90 93.76 95.20 1.6M
2022-12-28 95.37 97.29 93.24 94.35 1.6M
2022-12-27 92.12 96.61 91.60 95.20 2.1M
2022-12-26 83.55 92.77 83.55 92.16 2.7M
2022-12-23 86.49 87.18 82.05 84.68 2.4M
2022-12-22 89.16 90.26 85.81 86.32 1.7M
2022-12-21 92.23 92.30 88.51 89.53 1.6M
2022-12-20 95.26 95.26 89.32 90.88 1.9M
2022-12-19 91.09 93.12 89.19 89.97 2.4M
2022-12-16 95.35 95.69 90.81 91.35 2.0M
2022-12-15 94.70 96.39 92.24 95.69 2.0M
2022-12-14 94.03 95.27 91.82 93.79 2.5M
2022-12-13 96.97 97.95 90.88 93.58 4.3M
2022-12-12 98.52 98.52 94.45 97.97 1.8M
2022-12-09 101.43 103.38 96.03 97.57 4.1M
2022-12-08 95.94 99.99 94.97 99.32 3.4M
2022-12-07 99.36 101.08 94.19 95.61 3.0M
2022-12-06 99.32 100.47 97.30 99.32 2.1M
2022-12-05 102.70 103.30 97.14 98.71 2.9M
2022-12-02 102.03 106.42 99.41 100.66 2.8M
2022-12-01 100.72 104.73 99.31 103.16 1.7M
2022-11-30 98.72 104.27 98.04 100.67 2.6M
2022-11-29 105.00 105.00 97.30 98.72 3.3M
2022-11-28 100.86 106.96 100.86 104.75 2.9M
2022-11-25 107.76 108.76 102.10 102.55 3.1M
2022-11-24 110.14 110.31 104.73 108.67 3.0M
2022-11-23 112.70 113.50 107.39 109.12 2.7M
2022-11-22 111.49 116.02 110.21 112.81 2.7M
2022-11-21 104.73 112.07 103.60 111.47 2.7M
2022-11-18 109.47 111.49 104.19 105.01 2.5M
2022-11-17 111.49 113.81 105.74 111.47 3.3M
2022-11-16 112.16 115.19 106.49 114.87 2.6M
2022-11-15 100.00 113.76 100.00 112.33 4.1M
2022-11-14 105.54 110.00 100.00 102.72 4.5M
2022-11-11 120.95 122.16 108.99 109.60 4.0M
2022-11-10 120.14 122.67 117.70 118.91 2.4M
2022-11-09 118.24 122.76 116.92 121.50 2.2M
2022-11-08 114.30 117.33 111.25 115.54 1.8M
2022-11-07 110.81 118.01 110.81 112.84 1.8M
2022-11-04 112.24 114.87 109.57 112.96 3.2M
2022-11-03 108.14 114.80 106.37 113.85 2.8M
2022-11-02 108.10 112.76 104.83 109.66 2.2M
2022-11-01 99.25 108.45 99.08 108.10 3.6M
2022-10-31 100.74 105.33 98.47 99.76 3.2M
2022-10-28 104.05 107.77 100.80 102.76 2.7M
2022-10-27 113.35 115.27 100.60 105.68 4.3M
2022-10-26 114.86 118.16 110.81 115.56 1.7M
2022-10-25 107.43 115.54 106.10 114.45 2.8M
2022-10-24 106.88 109.79 102.70 108.28 2.6M
2022-10-21 108.11 109.80 103.76 106.47 2.3M
2022-10-20 105.27 110.13 102.10 109.45 2.8M
2022-10-19 106.49 107.01 100.26 105.07 3.3M
2022-10-18 108.78 108.78 104.73 106.76 2.3M
2022-10-17 108.68 111.48 104.73 107.64 2.6M
2022-10-14 113.51 114.87 103.97 110.93 3.6M
2022-10-13 108.24 118.11 108.11 112.30 2.6M
2022-10-12 101.68 111.49 96.85 111.05 3.4M
2022-10-11 99.41 106.08 97.30 102.70 2.3M
2022-10-10 99.32 102.68 95.94 98.59 2.5M
2022-09-30 102.70 104.39 98.77 100.76 2.6M
2022-09-29 100.00 107.32 98.12 102.30 4.4M
2022-09-28 97.88 99.70 95.27 95.84 2.2M
2022-09-27 99.70 100.19 96.18 98.75 2.0M
2022-09-26 92.13 100.68 91.15 98.04 3.7M
2022-09-23 95.40 95.86 91.27 92.60 3.1M
2022-09-22 90.18 96.49 88.12 95.04 5.6M
2022-09-21 89.89 95.38 89.87 90.61 8.6M
2022-09-20 81.79 87.59 79.72 87.06 4.7M
2022-09-19 80.41 84.66 79.43 80.55 3.1M
2022-09-16 80.56 84.60 79.78 81.46 4.2M
2022-09-15 91.74 92.70 79.39 81.08 5.8M
2022-09-14 88.67 92.23 88.67 90.82 3.0M
2022-09-13 92.53 93.49 87.84 90.60 3.5M
2022-09-09 97.32 98.35 92.24 92.70 2.4M
2022-09-08 101.35 102.70 95.85 97.30 3.0M
2022-09-07 97.99 102.12 96.81 102.10 3.6M
2022-09-06 89.91 100.59 88.76 99.80 4.4M
2022-09-05 89.03 93.47 87.57 89.39 2.8M
2022-09-02 86.00 91.14 82.53 89.53 4.6M
2022-09-01 86.73 88.51 81.83 85.14 3.3M
2022-08-31 92.66 94.87 83.78 85.30 6.0M
2022-08-30 96.98 99.32 91.91 93.37 5.2M
2022-08-29 88.26 96.60 88.26 94.49 5.3M
2022-08-26 90.91 93.77 87.66 88.26 3.8M
2022-08-25 96.72 97.30 87.09 90.91 6.3M
2022-08-24 103.18 103.92 94.94 95.95 4.4M
2022-08-23 102.16 108.78 101.62 103.04 3.6M
2022-08-22 102.12 106.76 96.57 104.74 4.6M
2022-08-19 106.76 109.46 101.35 102.12 3.0M
2022-08-18 100.89 111.95 99.34 108.45 3.6M
2022-08-17 96.17 103.06 95.17 100.93 4.1M
2022-08-16 94.24 99.84 91.97 95.96 3.5M
2022-08-15 89.69 96.27 89.66 94.24 2.8M
2022-08-12 91.82 100.00 89.28 90.95 3.6M
2022-08-11 93.92 93.92 91.35 91.54 2.6M
2022-08-10 93.14 96.64 90.54 94.32 2.7M
2022-08-09 89.07 97.24 88.49 94.42 3.9M
2022-08-08 84.85 91.89 80.61 90.70 5.3M
2022-08-05 86.57 88.23 83.80 86.07 4.5M
2022-08-04 87.57 89.53 83.35 85.68 4.8M
2022-08-03 95.17 97.22 87.82 87.82 4.9M
2022-08-02 87.16 97.03 85.27 95.73 5.8M
2022-08-01 87.62 88.97 84.79 88.21 3.6M
2022-07-29 89.19 92.76 87.23 87.50 6.1M
2022-07-28 83.85 94.93 82.63 88.92 9.3M
2022-07-27 81.08 84.45 78.38 82.86 5.6M
2022-07-26 79.26 81.73 76.02 79.73 4.5M
2022-07-25 78.07 83.10 76.08 80.07 5.6M
2022-07-22 76.17 79.73 75.05 76.78 3.6M
2022-07-21 78.04 80.20 76.15 77.84 3.1M
2022-07-20 76.30 79.72 74.32 78.48 3.3M
2022-07-19 77.79 81.74 75.01 76.35 5.8M
2022-07-18 67.57 81.07 66.62 77.74 6.7M
2022-07-15 67.57 69.74 65.53 68.24 2.8M
2022-07-14 62.76 68.92 62.76 67.72 3.6M
2022-07-13 62.16 65.52 60.71 64.19 3.3M
2022-07-12 62.30 65.11 61.41 62.17 3.8M
2022-07-11 61.62 64.02 58.99 62.03 5.4M
2022-07-08 65.44 65.79 60.63 60.81 4.4M
2022-07-07 62.16 65.69 61.82 63.18 9.0M
2022-07-06 53.31 55.64 52.52 54.74 3.2M
2022-07-05 56.75 56.75 52.13 53.35 3.3M
2022-07-04 55.17 56.51 53.07 55.83 2.9M
2022-07-01 56.08 57.04 53.79 55.17 2.7M
2022-06-30 56.72 57.48 54.92 56.31 2.3M
2022-06-29 58.85 59.46 56.08 56.08 3.8M
2022-06-28 61.47 63.80 57.55 60.49 4.0M
2022-06-27 58.11 63.24 58.11 60.79 5.1M
2022-06-24 56.39 59.05 56.39 58.11 4.1M
2022-06-23 53.24 56.58 52.03 55.78 3.9M
2022-06-22 53.99 54.05 52.11 52.70 2.0M
2022-06-21 53.14 54.43 52.70 53.58 2.4M
2022-06-20 53.85 55.73 52.04 53.48 4.3M
2022-06-17 48.65 55.12 48.38 54.02 5.3M
2022-06-16 46.62 50.26 46.62 48.91 4.4M
2022-06-15 47.64 49.66 46.07 46.62 3.1M
2022-06-14 47.74 49.22 46.62 47.45 2.3M
2022-06-13 45.93 49.19 45.61 48.11 2.2M
2022-06-10 45.27 47.23 45.27 46.69 1.5M
2022-06-09 46.62 46.76 44.97 45.68 2.3M
2022-06-08 50.00 50.00 45.27 46.05 4.5M
2022-06-07 50.27 51.59 48.81 49.46 2.6M
2022-06-06 47.64 51.68 47.64 50.27 4.1M
2022-06-02 45.34 47.77 45.28 47.70 2.2M
2022-06-01 46.76 48.03 45.99 46.06 1.2M
2022-05-31 44.94 47.77 44.73 47.28 2.3M
2022-05-30 43.97 46.36 43.52 45.36 2.7M
2022-05-27 44.91 45.15 43.32 44.33 1.3M
2022-05-26 45.31 45.88 43.91 44.65 1.1M
2022-05-25 46.18 46.55 44.73 45.10 1.5M
2022-05-24 47.84 49.92 46.05 46.55 3.6M
2022-05-23 44.04 48.65 44.04 47.91 3.3M
2022-05-20 41.83 45.87 41.82 44.51 2.5M
2022-05-19 39.02 43.40 38.66 41.82 2.7M
2022-05-18 40.53 41.37 39.53 39.69 0.9M
2022-05-17 39.67 41.27 39.20 40.53 1.9M
2022-05-16 40.51 42.05 39.60 39.66 1.4M
2022-05-13 41.38 42.00 39.95 40.51 1.1M
2022-05-12 41.22 42.22 39.86 40.80 1.1M
2022-05-11 41.30 43.51 40.32 41.32 2.0M
2022-05-10 39.19 43.26 38.18 41.09 1.8M
2022-05-09 38.53 40.20 38.53 39.53 0.7M
2022-05-06 38.51 40.25 38.18 39.57 1.0M
2022-05-05 38.91 41.13 38.58 39.56 1.2M
2022-04-29 40.95 40.95 37.32 38.88 3.7M
2022-04-28 40.74 41.52 39.19 40.95 1.5M
2022-04-27 35.56 41.98 35.14 40.60 2.8M
2022-04-26 37.16 37.75 35.14 35.20 1.5M
2022-04-25 39.66 40.95 36.89 37.10 1.9M
2022-04-22 44.64 45.16 42.24 42.24 1.6M
2022-04-21 46.31 48.24 44.60 45.66 1.3M
2022-04-20 47.89 48.57 46.64 46.68 1.0M
2022-04-19 48.65 49.72 47.37 47.88 1.0M
2022-04-18 45.38 49.47 45.38 48.65 2.0M
2022-04-15 45.94 48.55 41.55 46.01 2.3M
2022-04-14 52.20 52.32 45.75 46.08 3.4M
2022-04-13 51.28 52.91 50.54 52.07 1.4M
2022-04-12 49.58 52.42 47.47 51.70 1.9M
2022-04-11 49.34 49.81 45.95 48.60 1.3M
2022-04-08 49.82 50.50 48.00 49.70 1.1M
2022-04-07 50.52 52.03 49.68 49.87 1.0M
2022-04-06 50.64 52.67 48.88 50.96 1.6M
2022-04-01 47.66 50.67 46.71 50.40 1.9M
2022-03-31 47.92 49.60 47.23 48.15 2.2M
2022-03-30 49.03 50.33 48.57 49.93 1.6M
2022-03-29 49.34 51.15 48.10 48.88 1.8M
2022-03-28 50.92 52.12 49.99 49.99 1.7M
2022-03-25 49.30 52.55 47.24 51.27 3.6M
2022-03-24 50.88 51.26 48.49 48.74 2.5M
2022-03-23 52.52 53.37 50.01 51.12 3.3M
2022-03-22 52.64 53.30 50.34 52.79 3.8M
2022-03-21 45.61 52.30 45.04 52.23 5.0M
2022-03-18 43.72 46.35 42.33 45.34 3.8M
2022-03-17 40.13 44.60 40.13 44.36 4.1M
2022-03-16 38.95 40.39 34.33 39.35 4.0M
2022-03-15 39.87 39.87 37.64 37.71 1.3M
2022-03-14 41.62 41.89 39.51 39.53 1.5M
2022-03-11 41.03 42.10 40.21 41.70 2.4M
2022-03-10 39.57 41.49 39.57 41.05 2.5M
2022-03-09 38.99 39.19 37.26 38.85 2.4M
2022-03-08 38.42 39.45 37.96 38.35 1.3M
2022-03-07 39.05 39.89 38.24 38.63 1.2M
2022-03-04 39.67 41.62 39.26 40.07 1.7M
2022-03-03 42.45 42.55 40.13 40.33 1.9M
2022-03-02 41.22 42.47 40.68 41.76 2.8M
2022-03-01 39.32 41.13 39.19 40.69 1.4M
2022-02-28 39.91 40.74 38.91 39.32 2.0M
2022-02-25 40.42 40.67 39.19 39.91 1.8M
2022-02-24 40.87 41.93 38.75 39.66 2.7M
2022-02-23 38.12 40.88 37.41 40.57 3.5M
2022-02-22 36.64 37.97 35.84 37.45 2.2M
2022-02-21 36.21 37.75 35.41 36.65 1.6M
2022-02-18 36.54 36.85 35.62 35.80 0.9M
2022-02-17 36.24 38.05 36.24 36.77 1.4M
2022-02-16 36.42 37.07 35.87 36.16 0.8M
2022-02-15 34.19 37.00 34.15 36.72 2.2M
2022-02-14 34.46 34.99 33.82 34.12 1.0M
2022-02-11 36.74 37.03 33.80 35.35 2.2M
2022-02-10 36.47 37.51 35.55 37.05 1.7M
2022-02-09 35.81 36.82 34.83 36.57 1.3M
2022-02-08 36.19 36.47 34.95 35.81 1.7M
2022-02-07 38.18 38.51 35.89 35.99 1.4M
2022-01-28 36.35 38.16 35.49 38.07 1.5M
2022-01-27 39.19 39.19 35.95 36.35 1.4M
2022-01-26 38.08 38.72 37.32 38.11 1.2M
2022-01-25 39.93 41.14 38.03 38.08 2.0M
2022-01-24 38.28 41.11 37.27 39.93 2.0M
2022-01-21 37.03 38.29 35.95 37.75 1.1M
2022-01-20 39.76 39.85 37.28 37.66 2.0M
2022-01-19 41.08 41.34 39.19 39.54 2.0M
2022-01-18 40.94 44.02 40.55 41.12 3.8M
2022-01-17 38.66 42.21 38.66 41.53 2.0M
2022-01-14 39.19 40.05 38.94 39.74 1.2M
2022-01-13 41.21 41.79 38.95 39.36 1.4M
2022-01-12 40.26 41.27 39.66 41.11 1.7M
2022-01-11 41.09 42.81 39.80 39.94 1.8M
2022-01-10 40.70 41.55 40.00 41.01 1.1M
2022-01-07 42.06 43.08 40.20 40.70 1.3M
2022-01-06 40.72 42.76 40.25 42.49 1.7M
2022-01-05 42.40 44.18 40.71 40.81 2.5M
2022-01-04 45.27 46.45 43.12 43.49 2.7M