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
2025-09-26 40.17 40.57 38.25 38.25 9.2M
2025-09-25 41.50 42.16 40.36 40.53 7.8M
2025-09-24 39.55 41.88 39.20 41.60 8.0M
2025-09-23 41.02 42.51 39.07 40.19 10.5M
2025-09-22 40.40 40.78 39.75 40.29 5.0M
2025-09-19 40.26 41.50 40.18 40.41 6.3M
2025-09-18 40.52 42.45 40.00 40.80 10.7M
2025-09-17 40.64 41.84 40.28 40.62 7.1M
2025-09-16 40.81 41.54 39.81 40.69 7.2M
2025-09-15 42.68 43.22 40.90 41.09 8.9M
2025-09-12 43.51 44.46 42.12 43.00 10.8M
2025-09-11 39.60 42.73 39.47 42.09 8.7M
2025-09-10 39.56 40.69 39.44 39.88 5.6M
2025-09-09 40.68 40.98 38.92 39.46 6.2M
2025-09-08 40.82 41.50 40.26 40.76 6.0M
2025-09-05 38.07 41.28 37.86 41.00 10.2M
2025-09-04 42.33 42.33 37.40 38.26 11.4M
2025-09-03 41.62 42.75 41.30 41.50 5.7M
2025-09-02 44.00 45.00 41.38 41.55 9.5M
2025-09-01 44.19 44.59 43.24 44.19 7.7M
2025-08-29 44.50 45.68 43.61 44.09 8.3M
2025-08-28 43.83 44.74 42.83 44.40 9.5M
2025-08-27 44.42 45.57 43.01 43.04 8.3M
2025-08-26 43.90 45.45 43.56 44.40 8.8M
2025-08-25 46.00 46.29 43.21 44.04 14.7M
2025-08-22 44.78 46.82 44.78 45.77 8.2M
2025-08-21 46.50 47.10 44.66 45.09 8.4M
2025-08-20 47.00 47.83 45.88 46.95 8.8M
2025-08-19 48.95 49.96 47.40 47.83 10.6M
2025-08-18 47.90 49.65 46.93 48.56 11.7M
2025-08-15 45.01 47.31 44.42 47.01 9.5M
2025-08-14 48.00 48.23 44.88 45.12 14.3M
2025-08-13 47.51 49.05 47.21 48.39 11.1M
2025-08-12 47.86 48.07 46.51 47.50 10.0M
2025-08-11 46.70 48.71 46.00 48.07 14.4M
2025-08-08 43.38 46.60 42.45 45.81 16.6M
2025-08-07 44.27 45.60 43.16 43.42 9.0M
2025-08-06 44.36 46.00 43.67 44.60 9.8M
2025-08-05 48.02 48.02 43.05 44.61 14.8M
2025-08-04 46.17 46.59 43.23 45.94 14.1M
2025-08-01 47.00 48.88 44.94 46.17 14.5M
2025-07-31 45.05 51.00 44.38 47.69 22.6M
2025-07-30 44.30 45.54 43.20 44.60 11.3M
2025-07-29 41.50 44.99 41.25 44.32 14.2M
2025-07-28 40.00 43.15 39.53 41.24 13.7M
2025-07-25 39.00 39.21 37.51 38.30 6.0M
2025-07-24 36.71 39.82 36.68 38.68 8.9M
2025-07-23 37.19 37.23 36.62 36.84 3.1M
2025-07-22 37.58 37.86 36.84 37.15 4.1M
2025-07-21 36.68 37.52 36.51 37.41 4.4M
2025-07-18 36.78 37.89 36.50 36.81 5.9M
2025-07-17 36.38 37.17 36.38 36.70 3.6M
2025-07-16 37.15 37.40 36.40 36.62 2.8M
2025-07-15 38.02 38.24 36.33 37.15 4.8M
2025-07-14 38.17 38.84 38.01 38.15 2.7M
2025-07-11 38.15 38.50 37.85 38.17 2.5M
2025-07-10 38.13 38.42 37.52 38.20 3.7M
2025-07-09 41.68 42.32 38.09 38.12 9.9M
2025-07-08 40.85 42.35 40.85 41.49 4.1M
2025-07-07 41.87 43.50 41.01 41.02 5.3M
2025-07-04 42.85 44.88 41.66 41.81 7.7M
2025-07-03 42.17 43.70 41.35 43.17 7.4M
2025-07-02 40.25 46.46 39.80 41.63 10.7M
2025-07-01 39.45 40.46 38.56 40.40 4.5M
2025-06-30 38.22 40.31 38.22 39.45 4.7M
2025-06-27 37.71 39.50 37.37 38.47 4.4M
2025-06-26 38.35 38.91 37.50 37.71 3.0M
2025-06-25 38.29 38.86 37.60 38.59 3.8M
2025-06-24 36.86 38.76 36.67 38.29 4.9M
2025-06-23 36.32 37.12 35.88 36.66 2.7M
2025-06-20 36.37 37.66 36.13 36.15 3.1M
2025-06-19 37.56 37.56 35.95 36.37 3.4M
2025-06-18 35.80 37.84 35.60 37.28 3.9M
2025-06-17 36.28 36.70 35.72 35.80 2.3M
2025-06-16 35.00 36.29 35.00 36.28 3.3M
2025-06-13 35.77 35.95 34.76 35.38 3.3M
2025-06-12 36.23 36.50 35.64 35.91 3.0M
2025-06-11 36.36 37.56 36.21 36.39 3.2M
2025-06-10 38.88 38.88 36.45 36.89 5.0M
2025-06-09 38.00 38.52 37.00 38.33 5.1M
2025-06-06 34.26 39.00 34.06 37.94 11.0M
2025-06-05 34.30 34.66 33.91 34.36 3.1M
2025-06-04 33.36 34.77 33.36 34.29 3.3M
2025-06-03 33.99 34.88 33.30 33.58 2.9M
2025-05-30 33.42 34.17 33.00 33.51 2.1M
2025-05-29 33.31 34.00 33.31 33.64 2.3M
2025-05-28 34.71 35.06 33.30 33.48 3.8M
2025-05-27 35.40 35.50 33.55 35.05 5.6M
2025-05-26 35.61 35.89 34.70 35.48 4.7M
2025-05-23 33.04 36.43 32.83 36.00 8.3M
2025-05-22 32.98 33.53 32.81 33.05 1.9M
2025-05-21 34.20 34.35 32.92 33.33 3.8M
2025-05-20 33.35 34.98 33.10 34.50 3.9M
2025-05-19 32.80 33.86 32.20 33.49 3.8M
2025-05-16 33.13 33.77 32.73 32.80 2.2M
2025-05-15 34.34 34.34 32.60 32.91 3.1M
2025-05-14 33.70 35.43 33.30 34.19 5.5M
2025-05-13 34.39 34.56 33.40 33.68 3.5M
2025-05-12 33.80 34.20 33.51 33.78 3.1M
2025-05-09 34.63 34.70 33.23 33.26 2.6M
2025-05-08 34.00 34.99 33.72 34.45 3.3M
2025-05-07 34.32 35.70 33.66 34.11 4.7M
2025-05-06 33.97 34.59 32.60 34.24 7.9M
2025-04-30 33.35 34.00 31.81 33.80 6.7M
2025-04-29 31.80 32.98 31.72 32.67 2.8M
2025-04-28 31.70 32.84 31.38 32.22 4.2M
2025-04-25 32.58 32.58 30.80 31.77 5.4M
2025-04-24 32.90 33.02 31.50 31.96 3.5M
2025-04-23 32.00 33.38 31.73 33.26 5.9M
2025-04-22 31.87 32.28 31.14 31.53 3.7M
2025-04-21 31.87 32.90 31.42 31.78 4.8M
2025-04-18 32.81 33.13 31.41 31.87 4.7M
2025-04-17 33.49 33.96 32.24 32.79 5.7M
2025-04-16 33.38 34.29 32.44 33.16 4.3M
2025-04-15 32.91 34.30 32.72 33.16 3.1M
2025-04-14 33.29 34.36 33.03 33.08 3.4M
2025-04-11 31.80 33.69 31.80 33.00 3.7M
2025-04-10 32.58 33.96 32.00 32.08 5.4M
2025-04-09 29.95 31.95 27.77 31.30 8.0M
2025-04-08 28.99 31.27 28.99 30.40 10.2M
2025-04-07 30.16 34.00 28.77 28.77 8.1M
2025-04-03 36.76 37.31 35.76 35.96 5.5M
2025-04-02 38.49 39.10 36.95 36.98 4.4M
2025-04-01 38.84 40.20 38.62 38.71 3.5M
2025-03-31 40.00 40.28 38.04 39.04 5.4M
2025-03-28 38.87 39.67 38.30 38.41 3.8M
2025-03-27 39.50 40.24 39.00 39.20 3.7M
2025-03-26 42.10 42.11 39.85 39.85 4.5M
2025-03-25 41.00 42.20 40.00 41.42 5.6M
2025-03-24 40.56 41.82 39.49 40.80 6.8M
2025-03-21 41.37 41.61 39.44 39.88 6.3M
2025-03-20 43.09 43.09 41.22 41.61 7.5M
2025-03-19 42.89 43.50 42.00 42.93 5.0M
2025-03-18 44.16 45.20 42.86 42.95 7.1M
2025-03-17 44.60 46.56 42.40 43.80 10.5M
2025-03-14 43.49 45.00 42.65 43.82 9.1M
2025-03-13 41.50 48.66 40.50 43.90 13.1M
2025-03-12 40.68 41.99 40.44 40.98 9.3M
2025-03-11 39.24 42.13 39.12 40.97 17.0M
2025-03-10 33.88 39.74 33.88 39.74 19.7M
2025-03-07 32.01 33.67 32.01 33.12 5.3M
2025-03-06 32.00 32.80 31.68 32.39 4.3M
2025-03-05 31.50 32.05 31.00 31.91 4.8M
2025-03-04 31.75 31.99 30.89 31.71 4.4M
2025-03-03 32.50 33.92 31.11 31.89 6.4M
2025-02-28 33.19 35.55 32.01 32.31 10.1M
2025-02-27 33.00 33.90 31.67 33.67 9.3M
2025-02-26 31.29 32.49 31.20 31.90 6.7M
2025-02-25 30.97 31.76 30.50 31.30 5.7M
2025-02-24 29.61 31.97 29.61 31.43 10.7M
2025-02-21 29.36 30.05 29.02 29.88 6.2M
2025-02-20 29.25 30.38 29.21 29.41 8.0M
2025-02-19 27.31 29.28 27.27 29.16 9.4M
2025-02-18 28.34 28.59 27.13 27.49 6.0M
2025-02-17 28.41 28.82 27.59 28.35 6.8M
2025-02-14 26.90 29.20 26.90 28.30 11.1M
2025-02-13 27.60 28.15 27.10 27.10 5.2M
2025-02-12 26.97 27.72 26.40 27.57 5.7M
2025-02-11 27.65 27.65 26.61 27.13 5.1M
2025-02-10 28.00 28.01 27.21 27.80 4.7M
2025-02-07 27.91 28.45 27.30 27.80 6.5M
2025-02-06 26.10 28.40 26.01 27.92 8.7M
2025-02-05 26.19 26.78 25.81 26.31 4.2M
2025-01-27 26.04 26.92 25.29 26.04 5.7M
2025-01-24 25.60 26.57 25.52 25.97 5.0M
2025-01-23 26.66 27.01 25.76 25.85 4.4M
2025-01-22 26.97 27.17 26.20 26.34 4.1M
2025-01-21 26.93 27.45 25.93 27.17 4.8M
2025-01-20 26.64 27.76 26.64 26.92 4.1M
2025-01-17 26.57 27.18 26.26 26.47 3.2M
2025-01-16 27.00 27.70 26.37 26.80 3.8M
2025-01-15 28.08 28.26 26.61 26.79 5.5M
2025-01-14 27.17 28.19 26.62 28.05 6.3M
2025-01-13 24.00 28.00 23.51 27.17 9.9M
2025-01-10 25.51 26.02 24.19 24.19 4.2M
2025-01-09 25.24 26.73 25.23 25.47 4.4M
2025-01-08 26.76 26.96 24.70 25.50 5.9M
2025-01-07 26.44 26.99 25.35 26.69 7.3M
2025-01-06 28.68 29.20 25.88 26.25 8.3M
2025-01-03 29.46 30.10 28.45 28.86 6.4M
2025-01-02 29.52 30.50 28.63 29.21 6.3M