征和工业

003033
🏛️ 中国 →
58.53
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 27.42 27.68 27.38 27.55 0.4M
2021-12-30 27.35 27.56 27.35 27.42 0.3M
2021-12-29 27.35 27.48 27.05 27.35 0.4M
2021-12-28 27.40 27.52 27.16 27.35 0.3M
2021-12-27 27.21 27.49 27.09 27.25 0.4M
2021-12-24 28.35 28.35 27.18 27.20 0.9M
2021-12-23 28.19 28.68 28.05 28.33 0.7M
2021-12-22 28.25 28.62 28.09 28.19 0.6M
2021-12-21 29.09 29.10 28.18 28.36 1.0M
2021-12-20 27.82 28.04 27.61 27.96 0.6M
2021-12-17 28.31 28.50 27.76 27.84 0.7M
2021-12-16 28.63 28.68 28.23 28.29 0.8M
2021-12-15 27.60 28.87 27.59 28.66 1.7M
2021-12-14 27.55 27.65 27.31 27.56 0.6M
2021-12-13 27.89 27.95 27.31 27.55 0.7M
2021-12-10 27.15 27.97 27.10 27.73 1.0M
2021-12-09 27.44 27.58 27.01 27.25 0.7M
2021-12-08 27.63 27.73 27.16 27.44 0.9M
2021-12-07 27.22 27.85 26.90 27.44 0.9M
2021-12-06 28.41 28.47 27.30 27.33 1.7M
2021-12-03 30.00 30.08 28.40 28.55 2.9M
2021-12-02 28.99 31.48 28.83 30.25 4.6M
2021-12-01 28.63 29.57 28.40 28.99 1.8M
2021-11-30 28.15 28.92 28.12 28.31 0.8M
2021-11-29 27.81 28.20 27.52 28.10 0.5M
2021-11-26 28.12 28.41 27.81 28.19 0.5M
2021-11-25 28.15 28.42 28.05 28.34 0.6M
2021-11-24 27.97 28.40 27.97 28.29 0.8M
2021-11-23 27.65 28.05 27.62 27.97 0.6M
2021-11-22 27.68 28.15 27.53 27.92 0.7M
2021-11-19 27.71 27.94 27.07 27.75 0.8M
2021-11-18 27.45 27.98 26.82 27.96 1.1M
2021-11-17 26.99 27.50 26.97 27.48 0.6M
2021-11-16 27.52 27.52 26.75 27.01 0.6M
2021-11-15 26.70 27.47 26.60 27.35 0.8M
2021-11-12 26.69 26.83 26.13 26.78 0.7M
2021-11-11 26.37 26.50 26.00 26.43 0.5M
2021-11-10 25.88 26.39 25.69 26.22 0.4M
2021-11-09 25.50 26.17 25.39 25.89 0.3M
2021-11-08 25.58 25.59 25.37 25.49 0.2M
2021-11-05 25.50 25.80 25.40 25.60 0.3M
2021-11-04 25.00 25.45 25.00 25.37 0.3M
2021-11-03 24.80 25.15 24.77 25.00 0.2M
2021-11-02 25.36 25.74 24.65 24.79 0.3M
2021-11-01 24.77 25.40 24.69 25.29 0.3M
2021-10-29 24.64 25.03 24.41 24.77 0.2M
2021-10-28 25.40 25.59 24.52 24.65 0.4M
2021-10-27 25.75 26.04 25.30 25.41 0.3M
2021-10-26 26.14 26.24 25.67 25.92 0.4M
2021-10-25 26.15 26.25 25.82 26.14 0.2M
2021-10-22 26.20 26.45 26.00 26.00 0.2M
2021-10-21 26.67 26.67 26.13 26.20 0.3M
2021-10-20 26.80 27.20 26.02 26.69 0.3M
2021-10-19 26.46 26.85 26.40 26.55 0.2M
2021-10-18 26.79 26.79 26.33 26.45 0.3M
2021-10-15 27.25 27.50 26.80 26.80 0.3M
2021-10-14 27.40 27.59 27.13 27.41 0.3M
2021-10-13 26.93 27.60 26.86 27.55 0.5M
2021-10-12 26.93 27.07 26.68 26.93 0.3M
2021-10-11 26.82 26.94 26.50 26.78 0.2M
2021-10-08 26.66 26.95 25.00 26.78 0.3M
2021-09-30 25.88 26.37 25.87 26.25 0.2M
2021-09-29 26.52 26.65 25.84 25.85 0.4M
2021-09-28 26.55 26.85 26.45 26.60 0.3M
2021-09-27 27.41 27.77 26.47 26.61 0.6M
2021-09-24 28.10 28.13 27.40 27.40 0.5M
2021-09-23 28.30 28.65 28.07 28.10 0.4M
2021-09-22 27.76 28.45 27.50 28.30 0.4M
2021-09-17 27.91 28.18 27.45 27.93 0.5M
2021-09-16 28.51 28.74 27.92 27.96 0.5M
2021-09-15 28.59 28.94 28.41 28.51 0.4M
2021-09-14 28.95 29.26 28.43 28.59 0.6M
2021-09-13 29.47 29.47 28.83 29.00 0.6M
2021-09-10 29.81 29.81 29.26 29.47 1.2M
2021-09-09 28.70 30.48 28.29 29.81 2.3M
2021-09-08 28.74 28.99 28.54 28.73 0.6M
2021-09-07 28.92 28.95 28.54 28.73 0.7M
2021-09-06 28.79 29.12 28.64 28.86 0.7M
2021-09-03 28.50 29.10 28.32 28.85 1.0M
2021-09-02 27.94 28.29 27.80 28.25 0.6M
2021-09-01 27.69 28.31 27.15 28.08 0.9M
2021-08-31 28.17 28.74 27.51 27.69 0.8M
2021-08-30 28.54 29.18 28.00 28.17 0.9M
2021-08-27 28.25 28.74 27.90 28.36 0.9M
2021-08-26 29.59 29.73 28.23 28.23 1.9M
2021-08-25 29.61 30.12 29.01 29.58 2.2M
2021-08-24 31.27 32.60 30.56 30.78 2.6M
2021-08-23 29.78 31.38 29.78 31.07 2.3M
2021-08-20 30.49 30.49 29.31 29.64 1.0M
2021-08-19 30.81 30.81 30.22 30.49 1.4M
2021-08-18 29.31 30.89 29.26 30.86 2.2M
2021-08-17 30.20 30.98 29.40 29.48 1.5M
2021-08-16 29.69 31.30 29.33 30.40 2.2M
2021-08-13 29.92 29.92 29.30 29.30 1.0M
2021-08-12 29.35 30.56 29.24 29.93 1.8M
2021-08-11 29.85 29.88 29.31 29.52 2.0M
2021-08-10 30.67 30.96 29.69 30.02 3.4M
2021-08-09 28.06 29.88 28.00 29.88 1.7M
2021-08-06 27.65 27.80 26.78 27.16 0.7M
2021-08-05 27.52 27.92 27.47 27.65 0.5M
2021-08-04 27.62 27.89 27.52 27.83 0.5M
2021-08-03 27.68 28.14 27.53 27.67 0.8M
2021-08-02 26.68 27.88 26.30 27.73 1.0M
2021-07-30 26.56 26.87 26.19 26.75 0.7M
2021-07-29 26.62 26.87 26.30 26.56 0.6M
2021-07-28 27.40 27.53 25.78 26.22 0.7M
2021-07-27 27.40 28.15 27.22 27.42 0.8M
2021-07-26 28.24 28.24 27.02 27.40 1.0M
2021-07-23 29.10 29.10 28.13 28.14 0.8M
2021-07-22 28.66 29.20 28.66 28.93 0.7M
2021-07-21 28.43 29.18 28.43 28.95 0.7M
2021-07-20 28.20 28.59 28.05 28.58 0.5M
2021-07-19 28.75 28.92 28.15 28.25 0.8M
2021-07-16 29.20 29.35 28.80 28.84 0.9M
2021-07-15 30.02 30.35 29.17 29.22 1.1M
2021-07-14 30.50 30.78 30.08 30.16 0.8M
2021-07-13 30.40 30.60 29.81 30.51 1.0M
2021-07-12 30.23 30.79 30.23 30.42 0.8M
2021-07-09 29.90 30.30 29.62 30.16 0.6M
2021-07-08 30.53 30.53 29.93 29.97 0.9M
2021-07-07 29.95 30.85 29.94 30.55 1.1M
2021-07-06 30.05 30.20 29.53 30.05 1.1M
2021-07-05 30.05 30.30 29.92 30.05 0.7M
2021-07-02 31.38 31.48 29.89 30.11 1.5M
2021-07-01 31.80 31.90 31.30 31.36 1.0M
2021-06-30 32.15 32.28 31.68 31.69 0.9M
2021-06-29 32.92 32.93 32.08 32.15 1.0M
2021-06-28 31.78 32.78 31.66 32.72 1.6M
2021-06-25 31.49 31.95 31.20 31.83 1.1M
2021-06-24 32.18 32.26 31.50 31.50 1.3M
2021-06-23 32.43 32.62 31.69 32.18 1.6M
2021-06-22 32.01 32.48 31.90 32.43 1.3M
2021-06-21 31.77 32.50 31.56 32.13 1.5M
2021-06-18 33.10 33.10 31.51 31.93 2.8M
2021-06-17 33.33 33.87 33.01 33.30 1.7M
2021-06-16 33.10 33.68 32.69 33.42 1.7M
2021-06-15 33.33 33.97 32.69 33.25 1.8M
2021-06-11 35.06 35.35 33.50 33.66 3.0M
2021-06-10 36.06 36.38 35.00 35.04 3.5M
2021-06-09 38.12 38.47 36.00 36.39 4.0M
2021-06-08 38.05 38.85 37.52 38.62 4.3M
2021-06-07 36.36 38.86 36.00 38.85 5.9M
2021-06-04 35.76 37.80 35.40 36.80 6.1M
2021-06-03 35.18 35.86 34.66 35.63 3.8M
2021-06-02 33.90 36.79 33.20 35.23 4.4M
2021-06-01 34.50 34.83 34.21 34.59 1.5M
2021-05-31 33.90 34.65 33.82 34.59 1.8M
2021-05-28 34.72 34.80 33.88 34.15 2.4M
2021-05-27 34.60 35.30 34.22 35.03 3.0M
2021-05-26 33.84 34.56 33.81 34.27 2.2M
2021-05-25 34.36 34.58 32.89 34.11 2.8M
2021-05-24 33.62 34.50 33.62 34.11 2.3M
2021-05-21 33.56 33.91 33.18 33.62 1.6M
2021-05-20 33.20 33.88 32.68 33.59 1.9M
2021-05-19 33.14 33.45 32.55 33.20 1.6M
2021-05-18 32.40 33.33 32.17 33.14 2.1M
2021-05-17 33.30 33.61 31.59 32.22 2.9M
2021-05-14 33.53 34.03 33.30 33.69 1.8M
2021-05-13 34.60 34.95 33.60 33.65 2.9M
2021-05-12 34.41 35.46 34.02 35.24 3.6M
2021-05-11 33.46 34.28 33.23 34.19 2.8M
2021-05-10 33.38 33.67 32.56 33.62 2.2M
2021-05-07 33.48 33.85 33.10 33.68 2.1M
2021-05-06 33.06 33.92 33.02 33.48 2.0M
2021-04-30 34.52 34.68 32.80 33.15 3.4M
2021-04-29 34.48 35.26 34.20 34.50 3.2M
2021-04-28 34.42 35.14 34.25 34.75 2.9M
2021-04-27 35.03 35.47 34.30 34.65 3.9M
2021-04-26 36.51 36.76 35.50 35.67 2.6M
2021-04-23 37.45 37.54 35.91 36.51 4.1M
2021-04-22 37.13 37.97 36.97 37.54 4.3M
2021-04-21 38.60 38.62 36.72 37.11 5.2M
2021-04-20 38.51 39.89 38.29 38.99 6.4M
2021-04-19 38.68 39.64 38.23 38.96 6.9M
2021-04-16 42.20 42.20 39.63 39.90 12.2M
2021-04-15 44.03 46.22 44.03 44.03 5.2M
2021-04-14 54.35 55.02 48.92 48.92 3.2M
2021-04-13 48.99 54.35 48.00 54.35 9.0M
2021-04-12 45.00 49.41 40.43 49.41 8.4M
2021-04-09 42.47 44.92 40.88 44.92 12.8M
2021-04-08 40.80 40.84 38.94 40.84 8.0M
2021-04-07 37.13 37.13 37.13 37.13 2.3M
2021-04-06 33.90 34.35 33.37 33.75 2.2M
2021-04-02 33.67 34.47 32.80 34.00 3.6M
2021-04-01 32.02 34.67 32.01 33.97 5.6M
2021-03-31 31.31 34.84 31.19 32.46 5.0M
2021-03-30 30.84 31.71 30.61 31.67 1.9M
2021-03-29 31.21 31.36 30.63 31.05 1.5M
2021-03-26 31.10 31.48 30.68 31.17 1.8M
2021-03-25 32.38 32.50 31.13 31.18 1.8M
2021-03-24 31.85 33.15 31.50 32.29 2.1M
2021-03-23 32.60 33.19 31.85 32.16 2.2M
2021-03-22 31.88 33.70 31.60 33.00 3.2M
2021-03-19 30.63 32.40 30.56 31.88 3.0M
2021-03-18 31.00 31.24 30.51 30.86 2.1M
2021-03-17 30.51 31.59 30.50 31.20 2.3M
2021-03-16 30.17 30.79 30.04 30.72 2.0M
2021-03-15 29.75 30.62 29.11 30.35 2.7M
2021-03-12 30.77 30.77 29.92 29.93 2.3M
2021-03-11 30.33 31.10 30.21 30.76 2.2M
2021-03-10 31.33 31.50 29.90 30.60 3.0M
2021-03-09 33.00 33.38 31.00 31.14 4.5M
2021-03-08 33.33 34.32 32.89 33.24 5.6M
2021-03-05 34.13 36.48 34.13 34.39 9.5M
2021-03-04 35.00 37.92 34.58 37.92 10.7M
2021-03-03 31.07 34.47 30.94 34.47 5.7M
2021-03-02 32.10 33.12 31.25 31.34 2.5M
2021-03-01 31.90 32.73 31.32 32.60 2.8M
2021-02-26 30.85 33.18 30.62 31.98 4.1M
2021-02-25 30.87 31.35 30.12 31.17 2.2M
2021-02-24 30.03 31.28 29.75 30.98 2.8M
2021-02-23 29.86 30.45 29.33 30.29 2.1M
2021-02-22 30.71 31.58 29.85 30.00 3.0M
2021-02-19 29.21 30.49 29.03 30.46 2.3M
2021-02-18 28.85 29.77 28.57 29.44 2.2M
2021-02-10 29.55 29.89 28.51 28.59 2.7M
2021-02-09 30.31 30.78 29.01 29.50 3.1M
2021-02-08 28.66 31.31 28.66 30.31 5.1M
2021-02-05 32.00 34.85 30.68 30.84 8.0M
2021-02-04 28.61 31.68 28.61 31.68 4.3M
2021-02-03 30.00 30.00 28.80 28.80 2.3M
2021-02-02 28.81 30.55 28.80 30.11 3.3M
2021-02-01 27.80 30.30 27.56 29.39 3.3M
2021-01-29 28.51 28.74 27.23 27.82 2.4M
2021-01-28 29.00 29.45 28.50 28.51 2.0M
2021-01-27 29.70 29.99 29.05 29.48 2.2M
2021-01-26 29.36 30.20 29.36 30.09 3.1M
2021-01-25 30.30 30.30 28.82 29.60 3.1M
2021-01-22 29.40 30.49 29.40 30.30 3.3M
2021-01-21 29.28 30.55 29.15 29.88 3.2M
2021-01-20 29.25 29.77 28.82 29.51 2.7M
2021-01-19 29.25 29.72 29.22 29.31 2.6M
2021-01-18 29.86 29.96 29.30 29.54 3.2M
2021-01-15 29.16 31.50 28.90 30.19 4.4M
2021-01-14 30.60 30.60 29.32 29.45 5.1M
2021-01-13 32.87 34.75 31.86 31.86 6.7M
2021-01-12 36.87 36.87 33.78 35.40 9.3M
2021-01-11 27.94 33.52 27.94 33.52 0.2M