世运电路

603920
🏛️ 中国 →
43.50
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 48.30 48.30 47.20 47.37 5,029.2K
09:35 47.41 47.69 47.12 47.12 2,130.8K
09:40 47.08 47.14 46.80 46.91 1,710.1K
09:45 46.86 47.22 46.73 47.00 1,468.7K
09:50 47.00 47.12 46.69 46.70 1,649.2K
09:55 46.73 47.31 46.70 47.18 842.8K
10:00 47.11 47.11 46.80 46.87 874.8K
10:05 46.87 46.98 46.71 46.72 932.8K
10:10 46.71 46.81 46.48 46.81 1,361.9K
10:15 46.82 46.82 46.47 46.53 699.3K
10:20 46.47 46.60 46.35 46.39 590.8K
10:25 46.38 46.38 46.09 46.14 1,068.9K
10:30 46.13 46.13 45.60 45.86 1,721.8K
10:35 45.86 46.31 45.86 46.05 935.9K
10:40 46.05 46.45 45.78 46.39 483.3K
10:45 46.45 46.45 46.15 46.23 675.7K
10:50 46.26 46.26 45.90 46.11 562.3K
10:55 46.11 46.11 45.85 46.02 382.1K
11:00 46.05 46.05 45.84 45.92 331.0K
11:05 45.92 46.16 45.81 45.83 331.6K
11:10 45.83 46.04 45.70 45.71 428.8K
11:15 45.71 45.82 45.70 45.82 387.7K
11:20 45.82 45.83 45.30 45.39 1,025.7K
11:25 45.39 45.39 45.10 45.10 1,044.7K
13:00 45.10 45.20 45.00 45.11 998.1K
13:05 45.08 45.28 45.00 45.12 441.3K
13:10 45.10 45.36 45.05 45.24 482.1K
13:15 45.23 45.28 45.08 45.08 490.2K
13:20 45.07 45.38 45.06 45.38 468.5K
13:25 45.39 45.53 45.33 45.51 341.0K
13:30 45.46 45.57 45.21 45.26 479.8K
13:35 45.25 45.36 45.10 45.21 471.6K
13:40 45.20 45.20 44.95 44.95 695.2K
13:45 44.95 44.99 44.70 44.91 1,045.2K
13:50 44.90 45.17 44.89 45.17 375.5K
13:55 45.10 45.37 44.92 45.25 520.4K
14:00 45.21 45.23 44.80 44.81 471.3K
14:05 44.81 44.89 44.75 44.75 329.3K
14:10 44.72 44.97 44.69 44.88 668.6K
14:15 44.92 45.18 44.88 45.15 487.6K
14:20 45.15 45.19 45.04 45.09 325.4K
14:25 45.08 45.45 45.08 45.40 525.1K
14:30 45.39 45.59 45.30 45.56 789.2K
14:35 45.57 45.72 45.37 45.51 525.8K
14:40 45.57 45.90 45.53 45.89 520.1K
14:45 45.91 46.30 45.80 46.30 986.3K
14:50 46.29 46.29 46.11 46.15 1,353.2K
14:55 46.15 46.20 46.10 46.14 407.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 45.50 46.17 43.27 43.50 35.3M
2025-09-25 45.75 47.36 45.35 46.01 36.8M
2025-09-24 45.58 45.99 44.40 45.62 31.1M
2025-09-23 48.08 48.30 44.68 46.14 41.1M
2025-09-22 47.12 47.99 46.20 47.31 41.6M
2025-09-19 48.99 49.15 46.85 47.12 43.8M
2025-09-18 50.64 51.35 47.00 48.01 76.0M
2025-09-17 48.60 50.55 47.60 49.65 78.7M
2025-09-16 41.89 46.07 41.88 46.07 56.1M
2025-09-15 42.74 43.99 41.77 41.88 42.4M
2025-09-12 42.40 42.70 41.60 41.89 33.1M
2025-09-11 40.76 42.55 40.33 42.55 47.2M
2025-09-10 41.00 42.24 40.59 40.69 41.8M
2025-09-09 39.64 42.69 39.64 41.52 64.1M
2025-09-08 39.50 41.76 39.50 41.07 94.6M
2025-09-05 34.71 37.96 34.71 37.96 43.8M
2025-09-04 37.20 38.36 33.71 34.51 43.9M
2025-09-03 37.40 38.99 36.90 37.16 40.3M
2025-09-02 39.55 40.38 36.55 36.90 50.0M
2025-09-01 39.70 39.99 38.45 39.55 47.3M
2025-08-29 37.09 39.85 36.61 39.67 67.8M
2025-08-28 35.40 37.04 35.32 37.02 48.4M
2025-08-27 36.77 38.40 35.68 35.71 68.5M
2025-08-26 37.17 37.80 36.20 36.32 46.4M
2025-08-25 37.46 37.72 36.55 37.16 39.3M
2025-08-22 37.00 38.90 36.66 37.40 39.6M
2025-08-21 38.01 38.11 36.58 37.09 31.5M
2025-08-20 37.05 38.38 36.38 38.17 45.5M
2025-08-19 36.63 37.46 35.92 37.27 35.3M
2025-08-18 36.78 37.66 36.22 36.70 41.2M
2025-08-15 36.69 37.37 36.38 36.79 38.4M
2025-08-14 37.30 37.95 36.70 36.90 61.6M
2025-08-13 33.66 36.99 33.43 36.99 68.3M
2025-08-12 34.00 34.09 33.42 33.63 27.5M
2025-08-11 31.38 34.25 31.36 33.90 65.6M
2025-08-08 32.07 32.54 31.60 32.00 28.5M
2025-08-07 33.29 33.50 32.08 32.62 35.9M
2025-08-06 32.50 33.11 32.46 32.79 29.0M
2025-08-05 33.52 33.52 32.32 32.68 29.7M
2025-08-04 33.18 33.79 32.68 33.00 40.4M
2025-08-01 33.90 35.38 33.47 33.59 44.8M
2025-07-31 35.18 36.02 33.95 34.09 49.7M
2025-07-30 35.23 35.43 34.32 34.90 34.5M
2025-07-29 34.52 35.55 34.52 35.49 42.0M
2025-07-28 33.50 35.59 33.30 35.09 79.7M
2025-07-25 32.35 32.93 32.03 32.40 26.7M
2025-07-24 31.77 32.70 31.68 32.67 43.5M
2025-07-23 31.51 32.31 31.05 31.98 36.7M
2025-07-22 31.74 32.61 31.66 31.88 41.4M
2025-07-21 31.50 32.47 30.81 32.16 47.7M
2025-07-18 31.60 31.97 31.06 31.14 39.0M
2025-07-17 30.49 31.65 30.35 31.50 59.8M
2025-07-16 31.00 31.00 30.06 30.19 35.5M
2025-07-15 29.70 31.40 29.65 31.10 55.1M
2025-07-14 29.97 30.08 29.60 29.79 17.5M
2025-07-11 30.11 30.26 29.55 29.73 30.2M
2025-07-10 30.60 30.75 29.82 30.11 28.1M
2025-07-09 30.79 31.09 30.25 30.48 36.4M
2025-07-08 29.00 30.99 28.89 30.74 60.2M
2025-07-07 29.55 30.15 29.11 29.15 27.5M
2025-07-04 29.50 30.42 29.47 29.92 45.8M
2025-07-03 28.95 29.77 28.82 29.77 35.0M
2025-07-02 29.56 29.57 28.65 28.75 37.3M
2025-07-01 30.30 30.51 29.70 30.01 38.3M
2025-06-30 30.55 30.89 29.83 30.51 54.2M
2025-06-27 30.00 30.43 29.42 30.10 52.3M
2025-06-26 29.60 30.76 29.55 29.77 60.0M
2025-06-25 29.67 30.30 29.28 29.91 88.1M
2025-06-24 27.68 29.54 27.68 29.54 69.5M
2025-06-23 26.45 26.97 26.39 26.85 23.5M
2025-06-20 27.54 27.76 26.57 26.93 33.1M
2025-06-19 27.80 28.27 27.31 27.55 33.1M
2025-06-18 26.51 28.00 26.35 27.81 53.1M
2025-06-17 27.05 27.20 26.44 26.66 23.9M
2025-06-16 26.22 27.50 26.14 27.01 30.3M
2025-06-13 26.53 26.99 26.06 26.42 25.1M
2025-06-12 26.77 27.34 26.71 26.80 28.4M
2025-06-11 26.15 27.80 26.06 26.92 55.5M
2025-06-10 26.62 26.62 25.55 25.93 25.5M
2025-06-09 26.17 26.80 26.15 26.40 28.9M
2025-06-06 26.98 26.98 25.86 25.98 50.0M
2025-06-05 26.23 27.72 26.12 27.57 33.8M
2025-06-04 25.67 26.50 25.60 26.36 24.3M
2025-06-03 26.00 26.26 25.92 26.17 11.6M
2025-05-30 26.60 26.60 25.85 26.22 21.3M
2025-05-29 25.73 27.05 25.73 26.86 33.8M
2025-05-28 25.72 27.00 25.62 25.73 16.1M
2025-05-27 26.49 26.50 25.49 25.59 25.4M
2025-05-26 25.97 26.80 25.86 26.69 17.3M
2025-05-23 25.90 27.00 25.88 26.00 19.1M
2025-05-22 26.30 26.79 25.89 25.93 15.6M
2025-05-21 26.28 26.79 25.89 26.55 16.4M
2025-05-20 26.00 26.45 25.86 26.40 12.0M
2025-05-19 26.40 26.55 25.67 26.03 17.6M
2025-05-16 26.24 27.10 26.24 26.61 16.0M
2025-05-15 27.30 27.36 26.33 26.37 18.7M
2025-05-14 27.40 28.14 27.12 27.43 18.6M
2025-05-13 28.66 28.67 27.25 27.45 24.2M
2025-05-12 27.30 27.70 27.05 27.70 19.8M
2025-05-09 27.32 27.34 26.43 26.62 15.8M
2025-05-08 26.85 27.62 26.85 27.38 16.4M
2025-05-07 27.90 28.08 26.68 26.96 21.9M
2025-05-06 26.80 27.67 26.60 27.51 22.4M
2025-04-30 25.65 26.71 25.64 26.51 24.7M
2025-04-29 25.20 25.72 24.89 25.60 11.2M
2025-04-28 25.55 26.08 25.33 25.41 14.1M
2025-04-25 25.58 26.14 25.46 25.65 19.4M
2025-04-24 25.75 25.89 25.24 25.33 14.9M
2025-04-23 25.60 26.25 25.41 25.75 29.2M
2025-04-22 24.86 25.02 24.50 24.73 14.9M
2025-04-21 23.97 25.16 23.81 25.03 21.4M
2025-04-18 24.24 24.34 23.57 23.97 18.4M
2025-04-17 23.87 24.49 23.87 24.03 17.2M
2025-04-16 25.20 25.20 23.61 23.89 26.3M
2025-04-15 25.31 25.49 24.91 25.25 13.5M
2025-04-14 26.16 26.35 25.12 25.31 23.9M
2025-04-11 24.22 25.78 23.85 25.29 30.9M
2025-04-10 24.96 25.48 24.30 24.30 42.7M
2025-04-09 21.20 24.43 20.92 23.62 59.1M
2025-04-08 23.24 23.98 23.24 23.24 13.6M
2025-04-07 25.82 25.82 25.82 25.82 2.9M
2025-04-03 30.30 30.68 28.16 28.69 35.5M
2025-04-02 30.37 31.48 30.32 30.90 21.5M
2025-04-01 29.93 30.55 29.51 30.29 19.7M
2025-03-31 29.00 29.81 28.47 29.80 16.8M
2025-03-28 29.17 29.49 29.01 29.14 9.9M
2025-03-27 28.88 29.75 28.50 29.18 17.2M
2025-03-26 29.47 29.98 29.00 29.03 21.1M
2025-03-25 30.99 31.45 29.50 29.59 18.5M
2025-03-24 30.73 30.94 29.50 30.39 17.8M
2025-03-21 31.26 31.57 30.28 30.61 16.2M
2025-03-20 31.16 31.85 31.11 31.38 15.5M
2025-03-19 32.00 32.00 31.03 31.17 25.5M
2025-03-18 31.78 32.50 31.37 32.31 32.5M
2025-03-17 31.96 32.20 31.21 31.84 24.1M
2025-03-14 30.30 31.96 30.20 31.82 37.6M
2025-03-13 31.36 31.48 30.00 30.36 28.5M
2025-03-12 31.00 31.48 30.87 31.12 23.4M
2025-03-11 31.02 31.74 30.59 30.76 27.7M
2025-03-10 31.89 32.48 31.37 31.84 21.1M
2025-03-07 32.51 32.86 31.88 32.10 21.7M
2025-03-06 32.11 33.18 31.86 33.00 34.4M
2025-03-05 31.70 32.15 31.11 31.91 26.9M
2025-03-04 30.78 32.05 30.65 31.83 22.2M
2025-03-03 32.35 32.49 30.82 31.13 27.1M
2025-02-28 33.60 34.20 31.71 32.17 45.2M
2025-02-27 37.00 37.00 33.70 34.68 57.0M
2025-02-26 37.80 37.80 36.50 37.25 43.7M
2025-02-25 38.73 39.66 37.62 38.57 38.4M
2025-02-24 39.20 39.20 37.64 38.09 37.1M
2025-02-21 36.74 39.77 36.50 39.52 40.7M
2025-02-20 37.60 38.08 36.38 36.82 24.0M
2025-02-19 34.95 37.65 34.82 37.46 39.4M
2025-02-18 38.75 40.83 35.71 36.06 59.4M
2025-02-17 36.76 39.12 36.73 38.58 43.5M
2025-02-14 36.59 36.96 35.53 35.87 22.9M
2025-02-13 38.10 38.48 36.13 36.22 33.4M
2025-02-12 36.71 38.79 36.40 38.30 39.4M
2025-02-11 37.21 37.44 36.36 36.90 30.3M
2025-02-10 37.63 37.76 35.77 36.96 57.1M
2025-02-07 34.81 37.00 34.81 37.00 62.6M
2025-02-06 30.70 33.64 30.60 33.64 38.1M
2025-02-05 32.58 32.64 29.92 30.58 28.4M
2025-01-27 34.02 34.11 32.16 32.29 20.5M
2025-01-24 33.38 34.84 32.90 34.50 25.2M
2025-01-23 35.00 35.83 33.35 33.53 30.0M
2025-01-22 34.10 35.94 33.90 35.00 26.4M
2025-01-21 34.33 34.94 33.96 34.36 21.9M
2025-01-20 33.98 35.00 33.33 34.65 29.6M
2025-01-17 32.35 33.88 32.01 33.39 24.7M
2025-01-16 33.49 33.66 31.98 32.42 21.9M
2025-01-15 33.58 33.97 32.71 33.08 20.4M
2025-01-14 31.58 33.79 30.90 33.71 34.2M
2025-01-13 30.90 31.75 30.40 31.39 21.0M
2025-01-10 32.10 33.12 31.52 31.58 38.6M
2025-01-09 29.39 32.48 29.37 32.48 50.0M
2025-01-08 29.03 29.76 28.28 29.53 20.2M
2025-01-07 28.80 29.49 28.43 29.31 17.7M
2025-01-06 28.73 30.35 28.32 28.82 18.8M
2025-01-03 29.18 30.00 28.36 28.50 18.4M
2025-01-02 29.21 30.16 28.88 29.37 19.2M