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
2022-12-30 44.91 44.97 43.31 44.40 0.5M
2022-12-29 44.61 45.49 43.21 44.63 0.5M
2022-12-28 44.07 45.07 43.52 44.15 0.4M
2022-12-27 43.45 44.50 42.69 44.17 0.4M
2022-12-26 41.30 43.51 39.08 43.45 0.5M
2022-12-23 42.82 42.83 40.67 40.89 0.6M
2022-12-22 44.11 44.21 42.66 42.81 0.6M
2022-12-21 45.93 47.38 44.03 44.04 0.7M
2022-12-20 42.58 46.49 42.58 46.27 1.1M
2022-12-19 42.20 43.10 41.91 42.88 0.6M
2022-12-16 44.00 44.02 42.17 42.19 0.9M
2022-12-15 44.72 44.73 43.08 43.88 0.5M
2022-12-14 43.30 45.50 43.21 44.73 0.8M
2022-12-13 46.05 46.32 42.67 43.24 1.0M
2022-12-12 45.31 45.78 43.61 45.65 1.1M
2022-12-09 47.41 47.57 45.20 45.50 1.1M
2022-12-08 48.09 48.19 47.15 47.59 0.6M
2022-12-07 50.81 50.81 48.18 48.48 1.0M
2022-12-06 52.47 52.61 49.70 50.81 1.2M
2022-12-05 52.27 53.20 50.78 52.44 1.0M
2022-12-02 49.19 52.99 48.00 52.00 1.4M
2022-12-01 47.30 50.00 47.30 49.31 1.2M
2022-11-30 45.35 47.68 45.02 46.46 1.3M
2022-11-29 48.01 49.65 45.35 45.58 1.7M
2022-11-28 49.34 49.39 47.50 48.79 0.9M
2022-11-25 50.70 50.70 47.68 49.75 1.5M
2022-11-24 52.15 52.34 49.49 50.96 1.6M
2022-11-23 49.16 53.62 49.16 53.12 1.9M
2022-11-22 49.42 50.98 48.71 49.16 0.7M
2022-11-21 48.56 50.68 47.64 49.70 0.7M
2022-11-18 48.19 49.68 47.70 48.85 0.7M
2022-11-17 48.02 48.79 46.89 48.18 0.6M
2022-11-16 49.10 49.23 48.06 48.38 0.5M
2022-11-15 48.76 50.50 48.22 49.09 0.7M
2022-11-14 49.61 50.20 47.90 48.86 1.1M
2022-11-11 49.90 51.00 48.06 50.37 1.5M
2022-11-10 47.89 49.33 46.62 47.51 0.9M
2022-11-09 49.25 49.69 47.71 47.90 0.8M
2022-11-08 49.20 50.41 48.15 49.25 1.0M
2022-11-07 49.96 52.00 48.11 48.97 1.7M
2022-11-04 50.14 51.22 49.55 49.96 1.2M
2022-11-03 48.19 51.51 47.90 49.80 1.5M
2022-11-02 48.06 49.43 47.01 49.09 1.8M
2022-11-01 46.34 48.95 46.03 48.04 1.6M
2022-10-31 45.91 48.42 45.43 46.20 2.0M
2022-10-28 48.25 50.27 46.60 47.30 3.3M
2022-10-27 48.00 50.68 46.50 50.68 2.3M
2022-10-26 43.64 46.75 42.37 46.07 2.2M
2022-10-25 41.69 44.14 41.00 43.64 1.8M
2022-10-24 40.79 42.60 40.19 42.34 2.4M
2022-10-21 41.80 42.38 40.70 41.20 1.4M
2022-10-20 43.11 43.85 41.00 41.96 1.8M
2022-10-19 42.88 43.50 40.51 42.84 2.4M
2022-10-18 42.25 44.18 41.34 43.27 3.4M
2022-10-17 43.00 43.00 41.51 42.20 1.9M
2022-10-14 44.71 46.00 41.58 42.22 2.9M
2022-10-13 40.05 42.87 39.81 42.87 2.1M
2022-10-12 35.59 38.97 35.36 38.97 1.1M
2022-10-11 35.29 35.62 34.55 35.43 0.6M
2022-10-10 35.78 36.20 34.89 35.30 0.7M
2022-09-30 37.40 37.51 35.65 35.80 0.7M
2022-09-29 37.91 38.58 36.82 37.40 0.7M
2022-09-28 39.80 39.80 37.55 37.82 1.0M
2022-09-27 37.80 40.40 37.80 39.94 1.3M
2022-09-26 36.44 38.58 35.88 38.07 1.3M
2022-09-23 38.98 39.15 37.47 37.50 1.4M
2022-09-22 37.31 39.50 37.10 38.96 0.9M
2022-09-21 38.28 38.60 37.32 37.64 0.6M
2022-09-20 37.70 38.68 36.80 38.28 0.8M
2022-09-19 38.00 38.94 37.09 37.31 1.0M
2022-09-16 36.13 38.29 35.70 38.18 1.2M
2022-09-15 36.62 37.85 35.40 36.20 0.8M
2022-09-14 36.32 37.60 36.26 37.04 0.5M
2022-09-13 36.67 37.70 35.65 37.00 0.8M
2022-09-09 37.61 37.69 35.82 36.67 0.9M
2022-09-08 39.30 39.30 37.38 37.50 1.0M
2022-09-07 38.40 40.50 37.03 39.53 1.8M
2022-09-06 36.41 38.40 36.23 37.93 1.2M
2022-09-05 36.73 37.73 35.79 36.20 1.0M
2022-09-02 34.06 36.38 34.06 36.33 1.3M
2022-09-01 35.80 35.80 33.40 33.85 1.6M
2022-08-31 36.60 36.60 34.65 34.86 1.0M
2022-08-30 38.87 38.88 36.37 36.37 1.0M
2022-08-29 35.80 37.77 35.00 37.66 1.1M
2022-08-26 36.65 36.85 35.81 36.10 0.9M
2022-08-25 37.31 37.55 35.60 36.00 1.4M
2022-08-24 38.54 38.54 37.26 37.31 0.7M
2022-08-23 39.29 39.69 38.08 38.34 0.9M
2022-08-22 38.61 39.37 37.62 39.33 0.8M
2022-08-19 39.97 39.97 38.18 38.92 1.1M
2022-08-18 38.31 41.59 38.31 39.89 1.6M
2022-08-17 38.77 38.98 37.21 38.69 1.1M
2022-08-16 38.06 39.77 37.50 38.27 0.9M
2022-08-15 37.76 38.10 36.78 37.97 0.8M
2022-08-12 38.14 38.60 37.52 37.96 0.9M
2022-08-11 38.24 39.69 37.70 37.96 1.2M
2022-08-10 38.61 38.94 37.35 38.80 1.3M
2022-08-09 35.93 39.88 35.93 39.03 1.9M
2022-08-08 35.03 36.83 34.20 36.35 1.4M
2022-08-05 34.98 35.48 34.30 35.01 1.0M
2022-08-04 34.36 35.07 33.59 34.98 1.5M
2022-08-03 36.27 36.27 33.87 34.41 1.9M
2022-08-02 36.12 36.98 35.22 35.92 2.5M
2022-08-01 36.23 37.93 35.70 36.49 2.1M
2022-07-29 37.42 39.80 35.30 36.64 3.9M
2022-07-28 34.50 37.96 33.86 37.96 3.9M
2022-07-27 32.79 34.94 32.60 34.51 3.0M
2022-07-26 32.05 32.59 31.39 32.26 2.0M
2022-07-25 32.25 32.80 30.20 31.62 2.3M
2022-07-22 31.38 32.48 30.90 32.23 2.6M
2022-07-21 30.53 31.99 30.51 31.64 4.1M
2022-07-20 32.28 32.30 29.91 30.49 4.9M
2022-07-19 28.54 31.39 28.29 31.39 2.2M
2022-07-18 27.48 28.65 27.48 28.54 1.8M
2022-07-15 27.23 28.77 27.01 27.43 1.7M
2022-07-14 25.64 26.62 25.30 26.43 0.5M
2022-07-13 25.45 25.68 25.07 25.67 0.4M
2022-07-12 25.90 26.05 25.24 25.29 0.4M
2022-07-11 26.18 26.35 25.68 25.90 0.4M
2022-07-08 26.10 26.40 25.70 26.05 0.3M
2022-07-07 26.08 26.88 25.94 26.10 0.7M
2022-07-06 26.48 26.50 25.50 25.66 0.8M
2022-07-05 26.92 26.99 25.98 26.20 0.6M
2022-07-04 27.18 27.54 26.77 26.97 0.5M
2022-07-01 26.80 27.09 26.54 26.54 0.4M
2022-06-30 27.02 27.28 26.71 26.80 0.5M
2022-06-29 27.17 27.54 26.75 27.01 1.2M
2022-06-28 27.12 27.24 26.78 27.16 0.5M
2022-06-27 26.52 27.32 26.27 27.12 1.0M
2022-06-24 26.45 26.64 26.10 26.26 0.5M
2022-06-23 25.78 26.49 25.50 26.36 0.7M
2022-06-22 26.88 26.88 25.51 25.55 0.7M
2022-06-21 25.77 26.68 25.49 26.66 1.1M
2022-06-20 25.77 25.91 25.44 25.77 0.4M
2022-06-17 25.73 25.80 25.16 25.77 0.5M
2022-06-16 25.87 25.87 25.31 25.51 0.6M
2022-06-15 26.15 26.15 25.60 25.60 0.6M
2022-06-14 25.67 25.93 25.27 25.92 0.7M
2022-06-13 24.85 25.98 24.60 25.69 0.8M
2022-06-10 24.85 25.42 24.25 25.13 0.4M
2022-06-09 25.46 25.60 24.50 24.58 0.6M
2022-06-08 25.26 25.53 24.54 25.31 0.7M
2022-06-07 25.70 25.85 25.23 25.39 0.7M
2022-06-06 25.30 25.86 25.18 25.54 0.7M
2022-06-02 24.58 25.43 24.25 25.36 0.9M
2022-06-01 23.86 24.80 23.75 24.57 0.8M
2022-05-31 24.06 24.25 23.67 24.12 0.4M
2022-05-30 24.00 24.28 23.56 24.15 0.4M
2022-05-27 23.92 24.39 23.72 23.99 0.5M
2022-05-26 24.08 24.38 23.60 23.93 0.4M
2022-05-25 23.01 24.55 22.90 24.05 0.8M
2022-05-24 24.45 24.83 23.15 23.15 0.7M
2022-05-23 24.12 24.16 23.55 24.00 0.4M
2022-05-20 23.59 23.90 23.33 23.89 0.5M
2022-05-19 23.23 23.43 22.95 23.38 0.4M
2022-05-18 23.20 23.78 22.46 23.23 0.6M
2022-05-17 22.78 23.44 22.52 23.03 0.4M
2022-05-16 23.09 23.35 22.70 22.82 0.5M
2022-05-13 22.66 22.95 22.58 22.90 0.3M
2022-05-12 22.49 22.75 22.20 22.60 0.3M
2022-05-11 22.60 22.88 22.22 22.31 0.5M
2022-05-10 21.51 22.80 21.51 22.60 0.6M
2022-05-09 21.42 22.10 21.28 21.93 0.5M
2022-05-06 21.50 21.77 21.25 21.42 0.4M
2022-05-05 21.28 22.27 20.82 21.99 0.7M
2022-04-29 21.08 21.22 20.50 21.11 0.6M
2022-04-28 20.84 21.49 20.29 20.41 0.9M
2022-04-27 19.56 21.50 19.56 20.95 1.0M
2022-04-26 20.75 21.00 19.43 19.56 0.5M
2022-04-25 22.65 22.88 20.63 20.75 0.6M
2022-04-22 22.51 22.78 22.01 22.65 0.3M
2022-04-21 23.12 23.17 22.20 22.33 0.3M
2022-04-20 23.56 23.57 22.90 23.12 0.3M
2022-04-19 22.98 23.50 22.83 23.20 0.3M
2022-04-18 22.51 23.10 22.51 22.90 0.4M
2022-04-15 23.39 23.43 22.64 23.00 0.4M
2022-04-14 23.32 23.77 23.10 23.34 0.3M
2022-04-13 23.68 23.68 22.92 23.32 0.3M
2022-04-12 23.60 23.77 23.01 23.72 0.3M
2022-04-11 23.89 23.98 23.06 23.59 0.4M
2022-04-08 24.31 24.61 23.74 23.88 0.4M
2022-04-07 24.73 25.05 24.30 24.31 0.3M
2022-04-06 24.22 25.08 24.21 24.73 0.4M
2022-04-01 24.43 24.47 24.03 24.37 0.4M
2022-03-31 24.01 24.55 24.01 24.45 0.5M
2022-03-30 24.24 24.24 23.91 24.08 0.3M
2022-03-29 24.69 24.69 23.90 24.00 0.3M
2022-03-28 24.76 24.76 24.00 24.40 0.3M
2022-03-25 24.47 24.83 24.25 24.65 0.4M
2022-03-24 25.00 25.09 24.47 24.52 0.3M
2022-03-23 25.12 25.26 24.83 24.93 0.3M
2022-03-22 25.00 25.28 24.75 25.12 0.4M
2022-03-21 24.70 25.15 24.65 25.00 0.4M
2022-03-18 24.39 24.77 23.80 24.63 0.4M
2022-03-17 24.57 24.80 24.20 24.30 0.4M
2022-03-16 23.89 24.20 23.25 24.14 0.5M
2022-03-15 24.80 24.83 23.35 23.51 0.7M
2022-03-14 25.30 25.50 24.82 24.83 0.2M
2022-03-11 24.80 25.49 24.35 25.31 0.5M
2022-03-10 25.12 25.82 24.71 25.05 0.7M
2022-03-09 25.80 25.80 22.95 24.59 0.8M
2022-03-08 26.06 26.11 25.41 25.50 0.5M
2022-03-07 26.20 26.30 25.79 26.09 0.4M
2022-03-04 26.64 26.64 26.17 26.30 0.4M
2022-03-03 27.51 27.51 26.39 26.61 0.6M
2022-03-02 26.64 26.78 26.45 26.61 0.4M
2022-03-01 26.55 26.86 26.35 26.65 0.3M
2022-02-28 26.31 26.75 25.81 26.57 0.6M
2022-02-25 26.42 26.88 26.28 26.31 0.6M
2022-02-24 27.15 27.56 25.87 26.26 1.2M
2022-02-23 28.42 28.95 27.20 27.32 1.3M
2022-02-22 27.05 27.16 26.45 26.82 0.4M
2022-02-21 27.00 27.21 26.80 27.14 0.4M
2022-02-18 27.10 27.10 26.49 26.91 0.3M
2022-02-17 26.94 27.14 26.58 27.12 0.5M
2022-02-16 26.58 27.08 26.53 26.93 0.4M
2022-02-15 26.60 26.80 26.21 26.52 0.3M
2022-02-14 26.36 26.66 26.05 26.51 0.3M
2022-02-11 26.90 26.90 26.22 26.37 0.4M
2022-02-10 27.15 27.20 26.67 26.90 0.5M
2022-02-09 27.02 27.44 26.91 27.18 0.4M
2022-02-08 26.63 27.18 26.34 27.15 0.3M
2022-02-07 26.60 26.98 26.18 26.63 0.4M
2022-01-28 25.72 26.36 25.60 26.17 0.4M
2022-01-27 27.61 27.61 25.70 25.70 0.6M
2022-01-26 26.52 27.01 26.31 26.63 0.5M
2022-01-25 29.01 29.09 26.57 26.68 0.9M
2022-01-24 27.69 27.92 27.50 27.81 0.3M
2022-01-21 27.95 27.98 27.37 27.70 0.5M
2022-01-20 28.68 28.87 27.52 27.60 1.1M
2022-01-19 28.39 29.18 28.25 28.69 0.9M
2022-01-18 29.29 29.29 28.15 28.26 0.9M
2022-01-17 28.82 29.31 28.60 29.16 0.7M
2022-01-14 29.27 29.49 28.73 28.87 1.0M
2022-01-13 28.97 29.70 28.86 29.28 1.2M
2022-01-12 28.50 29.48 28.32 28.81 1.5M
2022-01-11 28.80 29.08 28.28 28.43 0.8M
2022-01-10 28.60 29.00 28.00 28.95 1.0M
2022-01-07 28.47 29.76 28.14 28.78 1.9M
2022-01-06 28.20 28.50 28.17 28.37 0.8M
2022-01-05 28.10 28.70 27.80 28.63 1.2M
2022-01-04 27.55 28.29 27.48 28.08 0.7M