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
2023-12-29 35.78 36.36 35.50 35.81 0.9M
2023-12-28 35.24 35.99 34.20 35.75 0.9M
2023-12-27 35.46 35.92 34.60 35.36 1.1M
2023-12-26 36.78 36.78 35.50 35.64 0.9M
2023-12-25 35.37 36.79 34.40 36.68 1.6M
2023-12-22 35.01 35.59 34.63 35.30 0.9M
2023-12-21 34.82 35.25 34.08 35.15 0.6M
2023-12-20 35.51 35.88 34.82 34.82 0.8M
2023-12-19 34.42 35.15 33.76 34.89 0.7M
2023-12-18 34.09 35.20 34.00 34.44 0.9M
2023-12-15 35.67 35.88 34.08 34.27 0.8M
2023-12-14 36.73 37.06 35.41 35.61 2.1M
2023-12-13 36.45 37.23 35.07 37.11 2.7M
2023-12-12 34.50 36.25 34.25 35.78 1.5M
2023-12-11 33.51 35.03 33.45 34.61 1.5M
2023-12-08 34.57 34.91 33.45 33.51 1.5M
2023-12-07 35.36 35.37 34.40 34.68 1.4M
2023-12-06 36.31 36.40 35.10 35.61 1.8M
2023-12-05 34.72 36.66 34.72 36.05 2.9M
2023-12-04 34.50 35.45 33.89 35.20 2.4M
2023-12-01 35.67 36.46 34.03 34.69 3.6M
2023-11-30 38.88 39.30 35.50 36.04 5.3M
2023-11-29 35.72 37.95 35.08 37.17 3.5M
2023-11-28 34.20 37.15 34.08 35.85 3.0M
2023-11-27 34.28 35.58 33.84 34.92 2.1M
2023-11-24 34.25 34.31 33.56 33.83 0.7M
2023-11-23 33.97 34.56 33.82 34.17 0.5M
2023-11-22 34.36 34.89 33.74 34.00 0.8M
2023-11-21 34.31 35.18 34.05 34.20 1.2M
2023-11-20 33.28 34.35 33.04 34.18 1.5M
2023-11-17 32.85 33.28 32.62 33.20 0.6M
2023-11-16 32.76 33.26 32.35 32.83 0.7M
2023-11-15 32.20 32.80 32.06 32.76 0.6M
2023-11-14 32.15 32.33 31.87 32.19 0.4M
2023-11-13 31.64 32.33 31.51 32.25 0.7M
2023-11-10 31.89 31.89 31.45 31.68 0.6M
2023-11-09 32.10 32.22 31.73 31.98 0.6M
2023-11-08 32.09 32.19 31.64 31.87 0.5M
2023-11-07 32.16 32.39 31.91 32.10 0.5M
2023-11-06 31.64 32.30 31.49 32.28 0.7M
2023-11-03 30.92 31.70 30.92 31.41 0.7M
2023-11-02 31.14 31.52 30.60 30.64 0.6M
2023-11-01 30.78 31.56 30.45 31.14 0.7M
2023-10-31 31.10 31.68 30.60 30.77 0.7M
2023-10-30 31.68 31.99 31.06 31.10 0.8M
2023-10-27 31.20 31.97 30.71 31.74 0.6M
2023-10-26 30.97 31.45 30.50 31.33 0.5M
2023-10-25 30.17 31.19 30.03 31.13 0.5M
2023-10-24 29.94 30.59 28.84 30.17 0.8M
2023-10-23 30.20 30.29 28.83 29.10 0.6M
2023-10-20 29.85 30.97 29.85 30.09 0.6M
2023-10-19 30.70 30.99 30.05 30.07 0.6M
2023-10-18 30.83 31.45 30.70 30.70 0.6M
2023-10-17 31.40 31.69 30.66 31.00 0.4M
2023-10-16 31.77 32.09 31.16 31.39 0.6M
2023-10-13 32.07 32.40 31.51 31.75 0.5M
2023-10-12 32.20 32.30 31.60 32.07 0.6M
2023-10-11 32.89 32.89 31.50 32.02 1.0M
2023-10-10 33.31 33.37 32.39 32.56 1.2M
2023-10-09 33.22 33.88 32.92 33.31 1.1M
2023-09-28 32.96 33.68 32.67 33.22 1.2M
2023-09-27 32.74 33.32 32.30 32.90 1.4M
2023-09-26 32.55 33.10 32.02 32.78 1.8M
2023-09-25 31.24 33.18 31.24 33.08 2.2M
2023-09-22 30.15 31.05 29.85 30.99 0.5M
2023-09-21 30.56 30.71 29.88 30.08 0.7M
2023-09-20 31.20 31.41 30.50 30.55 0.6M
2023-09-19 32.48 32.48 31.00 31.16 0.9M
2023-09-18 30.59 32.74 30.57 32.30 1.4M
2023-09-15 31.04 31.18 30.40 30.61 0.4M
2023-09-14 31.54 32.06 30.60 30.95 0.8M
2023-09-13 32.14 32.16 31.27 31.53 0.6M
2023-09-12 32.23 32.45 32.01 32.14 0.4M
2023-09-11 32.17 32.37 31.43 32.15 0.6M
2023-09-08 31.45 32.21 31.21 31.76 0.4M
2023-09-07 32.28 32.35 31.40 31.61 0.7M
2023-09-06 32.39 32.62 32.04 32.28 0.6M
2023-09-05 32.10 32.65 31.95 32.23 0.8M
2023-09-04 31.78 32.06 31.40 31.96 0.9M
2023-09-01 31.50 31.73 31.14 31.73 0.7M
2023-08-31 31.80 31.99 31.33 31.49 0.8M
2023-08-30 32.17 32.37 31.51 31.74 2.1M
2023-08-29 28.63 31.66 28.58 31.66 1.5M
2023-08-28 30.00 30.36 28.10 28.78 1.1M
2023-08-25 29.34 29.69 27.70 28.00 1.3M
2023-08-24 29.97 29.97 29.07 29.34 0.7M
2023-08-23 30.60 30.60 29.29 29.69 0.7M
2023-08-22 31.40 31.84 30.00 30.65 1.0M
2023-08-21 31.43 32.12 31.11 31.71 0.7M
2023-08-18 31.67 32.03 31.44 31.50 0.9M
2023-08-17 30.42 31.67 30.02 31.60 0.9M
2023-08-16 30.90 31.04 30.36 30.42 0.4M
2023-08-15 30.89 31.17 30.68 31.04 0.4M
2023-08-14 30.97 31.08 30.30 30.79 0.5M
2023-08-11 31.26 31.75 31.03 31.11 0.7M
2023-08-10 31.26 31.34 30.94 31.19 0.2M
2023-08-09 31.06 31.30 30.72 31.10 0.4M
2023-08-08 31.92 31.92 31.01 31.21 0.6M
2023-08-07 31.75 31.99 31.30 31.63 0.7M
2023-08-04 31.40 31.85 31.05 31.73 0.7M
2023-08-03 31.46 31.74 31.13 31.24 0.5M
2023-08-02 31.42 31.78 31.00 31.78 0.8M
2023-08-01 31.74 31.74 31.11 31.45 0.7M
2023-07-31 32.38 32.45 31.55 31.76 1.1M
2023-07-28 32.91 32.91 31.90 32.00 1.0M
2023-07-27 32.68 33.89 32.42 32.50 0.6M
2023-07-26 33.62 33.62 32.45 32.49 0.8M
2023-07-25 32.22 33.97 32.20 33.61 1.2M
2023-07-24 31.58 32.38 31.46 32.09 0.7M
2023-07-21 32.58 32.60 31.40 31.45 1.0M
2023-07-20 33.36 33.86 32.58 32.67 0.6M
2023-07-19 33.81 34.04 33.15 33.35 0.7M
2023-07-18 33.41 35.02 33.41 33.96 1.1M
2023-07-17 33.49 33.86 33.01 33.61 0.8M
2023-07-14 33.72 34.00 32.79 33.35 1.1M
2023-07-13 34.61 34.98 33.65 33.80 1.4M
2023-07-12 34.81 35.50 34.50 34.53 1.4M
2023-07-11 35.00 35.12 33.58 35.10 1.8M
2023-07-10 34.60 35.12 34.25 34.82 1.1M
2023-07-07 36.17 36.17 34.36 34.60 2.3M
2023-07-06 36.03 37.97 36.02 36.56 3.1M
2023-07-05 35.59 36.25 34.82 36.24 2.3M
2023-07-04 34.91 35.56 34.60 35.56 2.0M
2023-07-03 35.16 35.60 34.52 35.05 1.6M
2023-06-30 34.36 35.40 34.10 35.10 2.1M
2023-06-29 33.96 36.29 33.72 34.71 3.0M
2023-06-28 34.13 34.13 33.02 33.86 1.7M
2023-06-27 33.83 34.10 32.76 34.10 2.2M
2023-06-26 34.00 36.55 33.85 34.28 2.6M
2023-06-21 35.01 35.18 33.80 33.93 1.9M
2023-06-20 35.33 35.95 34.61 35.18 3.1M
2023-06-19 32.69 35.90 32.36 35.90 2.0M
2023-06-16 32.84 33.30 32.50 32.64 1.0M
2023-06-15 32.78 33.38 32.31 32.71 0.9M
2023-06-14 32.58 33.18 31.91 32.96 0.9M
2023-06-13 32.38 32.97 32.03 32.57 0.6M
2023-06-12 30.77 32.58 30.77 32.44 0.8M
2023-06-09 30.83 32.01 30.77 31.13 0.7M
2023-06-08 31.49 32.41 30.82 30.87 0.7M
2023-06-07 31.99 32.50 31.36 31.56 1.1M
2023-06-06 32.98 33.23 32.00 32.78 1.1M
2023-06-05 31.85 32.95 31.85 32.91 0.9M
2023-06-02 31.71 32.30 31.46 32.16 0.8M
2023-06-01 32.26 32.63 31.58 31.68 1.0M
2023-05-31 32.63 33.50 32.29 32.68 1.3M
2023-05-30 32.12 33.10 32.11 32.51 0.8M
2023-05-29 32.88 33.38 31.83 32.10 0.8M
2023-05-26 32.19 32.51 31.52 32.40 0.5M
2023-05-25 31.81 32.55 31.68 32.19 0.8M
2023-05-24 31.90 32.29 31.38 31.81 0.4M
2023-05-23 32.51 32.56 31.81 32.02 0.5M
2023-05-22 31.69 32.44 31.15 32.41 0.7M
2023-05-19 31.26 31.74 30.87 31.55 0.5M
2023-05-18 30.97 31.39 30.88 31.27 0.5M
2023-05-17 30.26 31.16 30.07 30.99 0.7M
2023-05-16 30.86 31.21 30.19 30.38 0.7M
2023-05-15 29.80 30.86 29.80 30.86 0.5M
2023-05-12 30.50 30.87 30.10 30.16 0.4M
2023-05-11 30.71 31.11 30.46 30.69 0.5M
2023-05-10 29.72 31.11 29.72 30.69 1.0M
2023-05-09 30.58 30.58 29.70 29.83 0.6M
2023-05-08 30.29 31.21 30.12 30.41 0.7M
2023-05-05 31.36 31.40 30.13 30.65 1.0M
2023-05-04 30.73 31.41 30.57 31.17 1.0M
2023-04-28 31.59 32.48 30.63 30.86 1.8M
2023-04-27 32.12 33.02 32.10 32.74 0.7M
2023-04-26 30.39 32.56 30.39 32.22 1.0M
2023-04-25 31.40 31.84 30.00 31.01 1.2M
2023-04-24 31.64 32.40 31.13 31.85 1.0M
2023-04-21 32.39 32.82 31.75 31.89 0.7M
2023-04-20 33.20 33.22 32.20 32.57 0.8M
2023-04-19 33.58 33.66 33.06 33.36 0.6M
2023-04-18 33.82 34.24 33.30 33.33 0.8M
2023-04-17 33.89 34.37 33.45 33.83 0.7M
2023-04-14 33.41 34.08 33.32 33.92 0.7M
2023-04-13 33.63 34.00 33.18 33.32 0.5M
2023-04-12 33.44 33.96 33.22 33.79 0.6M
2023-04-11 33.56 34.01 33.01 33.35 0.7M
2023-04-10 34.15 34.85 33.56 33.66 1.1M
2023-04-07 34.49 34.70 33.79 34.14 1.2M
2023-04-06 34.42 34.98 33.55 34.49 1.4M
2023-04-04 36.31 36.31 34.02 34.44 1.6M
2023-04-03 37.15 37.36 35.98 36.40 0.7M
2023-03-31 36.44 37.21 36.28 37.15 0.6M
2023-03-30 36.59 36.65 36.02 36.44 0.6M
2023-03-29 37.17 37.45 36.30 36.57 0.6M
2023-03-28 37.34 37.61 37.10 37.20 0.3M
2023-03-27 37.30 37.80 36.80 37.37 0.6M
2023-03-24 37.08 37.79 36.88 37.06 0.7M
2023-03-23 38.08 38.08 36.80 37.08 0.6M
2023-03-22 38.28 38.75 37.86 38.12 0.8M
2023-03-21 37.18 38.46 36.99 37.95 0.7M
2023-03-20 37.37 37.53 36.51 37.20 0.6M
2023-03-17 38.39 38.48 37.18 37.40 0.6M
2023-03-16 39.11 39.49 37.70 37.93 0.7M
2023-03-15 38.83 39.78 38.67 39.10 1.1M
2023-03-14 40.19 40.34 38.03 38.62 1.2M
2023-03-13 40.85 41.05 39.74 40.19 0.7M
2023-03-10 41.71 41.89 40.51 40.85 0.8M
2023-03-09 43.00 43.00 41.60 41.76 0.6M
2023-03-08 42.98 43.37 42.40 42.75 0.4M
2023-03-07 44.47 44.89 42.93 42.98 0.6M
2023-03-06 45.40 45.59 44.23 44.46 1.0M
2023-03-03 48.06 48.13 45.61 45.90 1.1M
2023-03-02 49.50 51.69 47.80 48.13 1.3M
2023-03-01 47.88 48.43 46.59 47.04 0.5M
2023-02-28 48.70 48.70 47.62 47.88 0.2M
2023-02-27 47.09 49.10 47.09 48.10 0.5M
2023-02-24 49.49 49.60 47.57 47.88 0.4M
2023-02-23 47.32 49.45 47.32 48.89 0.5M
2023-02-22 47.33 48.09 47.05 47.80 0.3M
2023-02-21 47.10 48.26 46.88 47.50 0.6M
2023-02-20 47.10 47.47 46.34 46.84 0.4M
2023-02-17 47.15 47.40 46.51 46.86 0.4M
2023-02-16 47.48 48.29 47.05 47.21 0.5M
2023-02-15 47.78 48.30 47.13 47.48 0.4M
2023-02-14 48.00 48.79 47.75 47.85 0.2M
2023-02-13 47.68 48.11 47.00 47.99 0.3M
2023-02-10 47.88 48.28 46.99 47.32 0.3M
2023-02-09 47.21 48.27 46.91 48.15 0.2M
2023-02-08 47.86 48.20 47.08 47.51 0.4M
2023-02-07 48.60 48.60 46.84 47.85 0.5M
2023-02-06 48.72 49.37 47.52 47.80 0.3M
2023-02-03 50.00 50.40 48.31 48.50 0.4M
2023-02-02 48.89 50.63 48.89 49.95 0.5M
2023-02-01 49.90 50.59 48.92 49.38 0.5M
2023-01-31 49.38 50.51 49.08 50.15 0.4M
2023-01-30 50.50 50.98 48.74 49.39 0.9M
2023-01-20 51.89 52.00 49.41 49.57 0.4M
2023-01-19 50.98 52.57 49.84 51.56 0.5M
2023-01-18 50.20 51.36 49.72 51.01 0.3M
2023-01-17 49.07 50.25 47.60 50.19 0.5M
2023-01-16 48.88 49.80 47.40 49.07 0.8M
2023-01-13 48.60 49.32 47.70 48.88 0.7M
2023-01-12 46.90 48.69 46.90 48.24 0.8M
2023-01-11 46.33 48.67 44.48 48.28 1.6M
2023-01-10 44.66 47.87 44.26 47.83 1.1M
2023-01-09 44.21 44.88 43.40 44.66 0.8M
2023-01-06 44.31 45.00 43.31 44.33 0.5M
2023-01-05 44.66 44.78 43.63 44.30 0.3M
2023-01-04 44.86 45.09 43.82 44.12 0.2M
2023-01-03 44.43 45.20 44.00 44.87 0.4M