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
2023-12-29 58.80 62.20 58.20 61.02 3.0M
2023-12-28 56.51 59.16 55.81 58.81 3.3M
2023-12-27 54.12 57.79 53.90 56.31 3.1M
2023-12-26 55.01 55.01 53.31 54.36 1.5M
2023-12-25 56.26 56.86 54.70 55.02 1.3M
2023-12-22 56.75 57.37 55.58 56.09 1.8M
2023-12-21 55.60 58.59 53.66 56.70 3.6M
2023-12-20 57.04 57.39 55.77 55.94 1.7M
2023-12-19 58.01 58.48 56.66 57.15 1.8M
2023-12-18 59.55 60.28 57.70 58.24 2.2M
2023-12-15 59.79 60.88 59.39 59.94 1.3M
2023-12-14 59.90 61.85 59.70 59.78 1.7M
2023-12-13 60.40 61.38 59.51 59.70 1.9M
2023-12-12 60.68 61.45 59.72 60.35 2.1M
2023-12-11 58.50 61.20 58.50 60.48 2.8M
2023-12-08 58.11 60.30 57.74 59.09 3.0M
2023-12-07 59.50 59.88 57.18 57.72 3.2M
2023-12-06 60.50 63.50 59.30 59.50 3.2M
2023-12-05 61.45 62.56 60.14 60.32 3.2M
2023-12-04 68.18 68.70 59.84 61.78 8.1M
2023-12-01 66.65 69.00 65.80 68.36 2.6M
2023-11-30 68.00 68.95 65.63 66.36 3.0M
2023-11-29 64.53 70.18 64.47 68.69 6.7M
2023-11-28 62.81 65.58 62.53 64.43 3.0M
2023-11-27 62.60 64.14 62.20 62.59 2.1M
2023-11-24 65.00 65.50 62.28 62.59 2.3M
2023-11-23 63.57 65.39 62.60 64.51 3.0M
2023-11-22 63.56 65.58 63.00 63.86 3.4M
2023-11-21 66.20 66.42 63.82 63.91 4.8M
2023-11-20 68.70 68.70 65.60 67.04 5.5M
2023-11-17 59.50 70.02 59.23 67.89 9.5M
2023-11-16 58.60 60.32 57.81 59.58 3.6M
2023-11-15 60.00 61.50 58.00 58.50 4.1M
2023-11-14 57.00 59.95 56.50 59.10 4.7M
2023-11-13 55.23 57.00 55.23 56.65 2.8M
2023-11-10 56.60 56.76 55.01 55.23 3.1M
2023-11-09 56.27 57.45 56.02 56.83 3.8M
2023-11-08 55.30 57.59 55.08 56.18 4.3M
2023-11-07 54.72 56.27 54.13 55.25 2.9M
2023-11-06 53.15 56.00 53.15 54.91 4.4M
2023-11-03 51.50 53.20 51.37 52.65 2.5M
2023-11-02 54.27 54.27 51.35 51.35 3.0M
2023-11-01 51.98 54.90 51.31 53.28 5.7M
2023-10-31 52.00 53.01 50.74 51.96 4.1M
2023-10-30 48.79 52.98 48.79 52.00 6.7M
2023-10-27 46.60 48.89 45.84 48.70 4.4M
2023-10-26 47.50 47.99 46.11 47.80 3.4M
2023-10-25 47.02 48.20 46.90 47.70 2.8M
2023-10-24 46.16 48.11 46.15 47.26 4.2M
2023-10-23 48.27 49.42 45.90 46.16 5.2M
2023-10-20 44.32 49.23 44.25 48.27 8.6M
2023-10-19 45.00 45.61 44.28 44.28 3.6M
2023-10-18 45.92 46.01 44.88 45.20 3.7M
2023-10-17 47.01 47.15 45.72 46.20 3.9M
2023-10-16 48.98 49.47 46.30 46.54 6.2M
2023-10-13 52.00 52.89 48.00 48.90 9.1M
2023-10-12 52.24 54.30 51.33 53.34 4.5M
2023-10-11 51.92 53.88 51.61 51.77 3.9M
2023-10-10 54.50 56.25 51.49 51.76 4.7M
2023-10-09 52.33 53.48 51.56 52.01 1.9M
2023-09-28 52.58 53.20 51.88 52.54 2.6M
2023-09-27 51.67 53.32 51.37 51.78 2.9M
2023-09-26 52.90 52.94 51.51 51.56 1.6M
2023-09-25 53.66 53.66 50.83 52.50 3.9M
2023-09-22 51.76 53.80 51.65 53.20 3.0M
2023-09-21 52.05 52.99 51.43 51.69 2.3M
2023-09-20 53.59 53.66 52.10 52.30 3.4M
2023-09-19 55.21 55.21 53.35 53.73 2.7M
2023-09-18 55.09 57.25 54.82 55.21 2.6M
2023-09-15 56.43 57.23 55.49 55.49 2.6M
2023-09-14 57.38 58.48 55.71 55.98 2.6M
2023-09-13 58.69 59.36 56.40 57.40 3.2M
2023-09-12 59.00 59.66 58.10 59.14 2.0M
2023-09-11 58.76 59.75 57.68 59.27 2.2M
2023-09-08 59.26 60.40 58.60 58.77 2.0M
2023-09-07 61.97 62.38 59.65 59.83 2.6M
2023-09-06 62.67 62.67 60.82 62.00 2.1M
2023-09-05 61.45 64.19 61.12 62.77 3.6M
2023-09-04 62.38 62.79 60.42 61.45 2.2M
2023-09-01 62.56 63.29 60.79 61.85 2.1M
2023-08-31 62.82 63.37 61.03 62.85 2.2M
2023-08-30 62.37 63.81 61.45 62.88 3.7M
2023-08-29 57.63 62.72 57.00 62.37 4.8M
2023-08-28 62.75 62.75 57.00 57.00 3.7M
2023-08-25 59.81 59.88 57.72 58.18 3.1M
2023-08-24 61.00 61.49 59.00 59.92 3.2M
2023-08-23 61.07 64.28 59.31 61.63 5.2M
2023-08-22 59.75 60.88 58.88 60.80 2.6M
2023-08-21 60.08 60.88 59.23 59.61 2.4M
2023-08-18 62.08 63.39 60.66 60.79 2.2M
2023-08-17 63.23 63.23 61.23 62.30 3.5M
2023-08-16 65.00 66.30 62.81 63.24 3.3M
2023-08-15 67.84 68.01 65.00 65.67 3.9M
2023-08-14 66.97 68.18 66.41 68.14 2.1M
2023-08-11 70.43 70.75 68.20 68.20 1.7M
2023-08-10 68.60 71.56 68.60 70.17 3.1M
2023-08-09 68.20 70.11 67.00 69.11 2.7M
2023-08-08 70.21 70.21 67.83 68.55 3.1M
2023-08-07 69.26 70.79 68.53 70.20 3.7M
2023-08-04 70.45 71.00 68.20 69.37 3.5M
2023-08-03 68.28 72.79 67.99 70.02 6.9M
2023-08-02 63.00 70.27 62.10 69.86 11.0M
2023-08-01 61.30 63.05 60.84 62.50 4.6M
2023-07-31 61.69 62.38 60.82 62.03 4.7M
2023-07-28 63.00 63.09 61.02 61.66 4.9M
2023-07-27 65.03 65.68 62.85 62.93 6.4M
2023-07-26 71.89 71.89 65.03 65.03 11.9M
2023-07-25 80.00 81.00 71.67 71.87 13.7M
2023-07-24 84.78 85.78 83.00 85.01 2.6M
2023-07-21 85.16 87.60 84.68 84.68 3.2M
2023-07-20 89.73 89.73 85.01 85.32 4.6M
2023-07-19 89.02 89.44 87.50 88.60 3.4M
2023-07-18 91.20 93.50 88.15 89.30 5.7M
2023-07-17 89.00 92.88 88.18 91.19 3.9M
2023-07-14 90.01 92.99 89.50 90.34 5.5M
2023-07-13 93.00 93.88 91.15 91.61 5.7M
2023-07-12 97.01 98.00 92.25 92.50 6.8M
2023-07-11 98.10 100.00 96.70 98.29 3.7M
2023-07-10 98.88 100.38 96.19 98.21 4.8M
2023-07-07 100.77 105.00 98.65 100.67 6.1M
2023-07-06 97.00 104.00 95.00 101.16 8.7M
2023-07-05 98.54 103.78 98.54 98.80 6.3M
2023-07-04 100.36 103.80 98.83 100.60 7.5M
2023-07-03 103.00 109.49 99.71 100.66 10.9M
2023-06-30 91.75 103.68 88.01 99.73 10.8M
2023-06-29 86.24 89.49 85.24 87.69 5.9M
2023-06-28 86.84 88.58 85.88 86.03 6.1M
2023-06-27 85.00 91.00 85.00 87.28 8.9M
2023-06-26 81.16 87.82 78.02 85.85 12.4M
2023-06-21 76.99 86.21 76.66 81.82 13.8M
2023-06-20 70.75 72.40 70.54 71.84 4.3M
2023-06-19 72.99 73.98 70.54 70.77 8.1M
2023-06-16 78.50 79.11 73.05 73.82 10.1M
2023-06-15 74.42 78.55 72.77 78.45 8.4M
2023-06-14 75.81 76.67 74.00 74.49 4.9M
2023-06-13 75.10 75.88 73.55 75.35 4.5M
2023-06-12 74.89 76.36 72.81 75.10 7.6M
2023-06-09 72.40 74.10 71.39 72.70 5.7M
2023-06-08 75.80 78.50 71.37 71.97 10.3M
2023-06-07 78.00 79.95 75.68 76.39 9.5M
2023-06-06 78.00 83.80 77.88 78.78 9.7M
2023-06-05 76.64 81.50 75.50 78.59 8.2M
2023-06-02 73.10 78.58 72.50 76.64 8.7M
2023-06-01 70.22 74.50 69.07 73.84 8.4M
2023-05-31 67.80 69.39 67.11 68.74 4.6M
2023-05-30 68.77 70.17 67.67 68.55 4.1M
2023-05-29 70.67 71.00 67.59 68.54 5.7M
2023-05-26 69.69 72.30 68.65 70.83 5.7M
2023-05-25 65.79 75.04 64.60 70.63 13.5M
2023-05-24 61.69 65.38 60.66 64.50 9.4M
2023-05-23 63.03 63.20 60.77 61.40 4.9M
2023-05-22 62.36 64.66 61.44 62.93 5.4M
2023-05-19 63.79 64.17 61.10 62.84 3.4M
2023-05-18 64.53 65.49 63.12 63.91 4.1M
2023-05-17 63.56 66.28 63.21 64.78 4.6M
2023-05-16 65.09 68.92 64.36 64.53 7.2M
2023-05-15 62.41 65.57 61.50 64.93 7.4M
2023-05-12 65.95 67.72 63.47 63.68 6.5M
2023-05-11 66.14 67.69 61.15 67.29 12.7M
2023-05-10 53.58 63.66 52.10 63.66 7.8M
2023-05-09 55.37 55.37 52.95 53.05 1.8M
2023-05-08 55.65 56.41 54.40 54.97 1.6M
2023-05-05 57.16 57.16 54.84 55.60 2.5M
2023-05-04 56.82 59.11 56.46 56.87 2.1M
2023-04-28 57.43 58.24 56.34 56.89 1.9M
2023-04-27 58.11 58.60 56.53 57.43 2.1M
2023-04-26 56.28 59.07 55.71 58.01 3.2M
2023-04-25 57.56 58.19 55.20 55.72 2.5M
2023-04-24 58.97 58.99 56.80 57.10 2.5M
2023-04-21 59.74 61.64 58.55 58.79 2.2M
2023-04-20 62.15 62.84 59.59 60.03 2.5M
2023-04-19 62.95 63.70 61.66 61.84 2.3M
2023-04-18 62.45 64.01 61.18 63.27 2.3M
2023-04-17 61.96 64.35 61.64 62.12 2.4M
2023-04-14 60.98 63.11 60.37 62.43 1.7M
2023-04-13 61.23 62.40 60.32 61.33 2.2M
2023-04-12 62.33 62.98 61.03 61.48 3.1M
2023-04-11 65.01 66.55 62.57 62.70 3.2M
2023-04-10 61.74 67.39 61.74 65.29 5.6M
2023-04-07 65.05 65.54 61.88 62.16 3.4M
2023-04-06 64.85 65.87 63.51 64.58 3.1M
2023-04-04 65.54 65.88 63.18 65.54 3.9M
2023-04-03 66.88 67.82 63.59 65.64 4.5M
2023-03-31 62.91 68.99 62.91 67.28 6.2M
2023-03-30 63.10 63.97 61.93 63.53 2.1M
2023-03-29 62.55 64.56 62.25 63.33 2.0M
2023-03-28 64.20 64.20 61.74 62.70 3.1M
2023-03-27 63.88 64.99 62.78 63.72 2.3M
2023-03-24 64.84 65.53 63.31 63.92 2.6M
2023-03-23 66.30 66.78 64.43 64.71 2.0M
2023-03-22 67.76 69.89 65.61 66.22 2.5M
2023-03-21 66.95 67.91 64.92 67.50 2.9M
2023-03-20 65.74 68.38 63.55 67.53 4.6M
2023-03-17 67.45 68.04 63.69 63.69 4.8M
2023-03-16 68.92 70.05 66.41 66.94 2.8M
2023-03-15 71.31 72.39 69.47 69.69 1.4M
2023-03-14 71.98 72.14 68.73 70.45 2.2M
2023-03-13 71.48 72.66 70.88 71.60 2.6M
2023-03-10 74.26 74.26 70.87 70.88 2.8M
2023-03-09 73.72 74.87 72.72 74.63 1.5M
2023-03-08 72.47 75.42 72.47 73.65 1.7M
2023-03-07 75.68 75.68 72.65 72.80 1.6M
2023-03-06 73.12 76.74 71.28 75.67 3.4M
2023-03-03 72.97 74.58 72.84 72.97 2.1M
2023-03-02 76.43 77.68 72.52 73.31 3.1M
2023-03-01 78.47 79.47 76.51 76.95 2.3M
2023-02-28 79.71 80.73 77.62 78.24 2.1M
2023-02-27 80.95 83.33 79.53 80.24 1.9M
2023-02-24 81.01 83.25 79.76 80.20 2.3M
2023-02-23 77.39 82.14 77.39 81.80 4.1M
2023-02-22 76.67 80.41 76.37 77.43 3.0M
2023-02-21 78.93 79.04 75.54 76.82 4.4M
2023-02-20 77.84 79.57 76.97 78.71 2.2M
2023-02-17 79.85 81.01 77.37 77.59 3.0M
2023-02-16 80.89 82.30 79.66 79.85 2.2M
2023-02-15 81.97 83.78 79.24 81.16 3.2M
2023-02-14 83.28 83.99 81.47 82.43 2.2M
2023-02-13 83.01 84.56 82.20 83.58 2.6M
2023-02-10 83.64 85.03 81.76 83.64 2.5M
2023-02-09 85.67 86.28 83.11 84.46 2.8M
2023-02-08 85.75 86.82 84.80 85.67 1.3M
2023-02-07 89.01 89.01 85.14 85.62 2.5M
2023-02-06 87.84 90.18 86.81 88.12 1.9M
2023-02-03 92.43 92.52 86.95 88.82 3.5M
2023-02-02 89.39 93.24 89.39 92.57 3.9M
2023-02-01 86.82 91.17 86.82 89.39 3.3M
2023-01-31 88.51 90.16 85.91 86.28 2.4M
2023-01-30 85.27 90.41 85.05 89.20 3.6M
2023-01-20 87.03 87.64 83.91 84.30 2.4M
2023-01-19 85.85 87.35 85.33 86.69 1.6M
2023-01-18 87.49 87.49 85.26 86.49 1.5M
2023-01-17 86.62 89.18 85.92 86.89 3.0M
2023-01-16 85.28 87.70 84.79 85.93 2.8M
2023-01-13 88.48 88.48 83.67 85.41 3.1M
2023-01-12 85.95 89.87 84.80 87.94 2.9M
2023-01-11 93.24 93.24 85.15 86.86 4.3M
2023-01-10 93.92 93.92 90.95 92.35 3.1M
2023-01-09 96.99 97.96 92.57 93.23 3.4M
2023-01-06 96.62 100.54 96.03 97.30 1.9M
2023-01-05 98.95 99.95 96.32 97.30 3.0M
2023-01-04 101.35 102.62 96.97 97.74 2.4M
2023-01-03 96.66 103.12 95.73 100.92 1.9M