征和工业

003033
🏛️ 中国 →
59.76
最后更新: 2025-09-29
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
2025-09-29 58.04 60.00 57.00 59.76 5.1M
2025-09-26 56.53 59.88 55.03 58.53 6.1M
2025-09-25 53.36 58.59 53.35 56.53 6.9M
2025-09-24 53.90 54.21 52.93 53.38 2.5M
2025-09-23 53.13 55.22 53.01 54.28 4.5M
2025-09-22 53.62 56.00 52.75 53.39 3.8M
2025-09-19 51.70 53.79 51.70 52.72 3.3M
2025-09-18 52.92 54.10 51.61 52.02 5.1M
2025-09-17 53.67 54.20 52.37 52.81 6.3M
2025-09-16 50.86 53.00 49.55 52.62 8.9M
2025-09-15 47.10 50.82 47.10 50.82 6.5M
2025-09-12 46.48 47.35 45.81 46.20 2.0M
2025-09-11 46.80 47.19 45.41 46.27 2.7M
2025-09-10 46.67 49.89 46.55 47.42 5.0M
2025-09-09 47.36 47.47 46.36 46.66 1.5M
2025-09-08 47.81 48.26 47.10 47.45 2.0M
2025-09-05 46.88 48.00 45.90 48.00 2.5M
2025-09-04 46.41 47.70 46.15 46.96 3.0M
2025-09-03 46.10 47.35 45.65 46.80 3.2M
2025-09-02 45.40 47.37 44.50 45.96 3.2M
2025-09-01 45.16 45.60 44.60 45.39 1.5M
2025-08-29 45.99 46.24 45.00 45.05 1.7M
2025-08-28 48.00 48.00 44.22 46.32 3.7M
2025-08-27 47.65 48.36 47.22 48.20 2.9M
2025-08-26 47.50 48.15 47.08 47.81 2.2M
2025-08-25 47.71 48.37 46.93 47.77 3.2M
2025-08-22 50.23 50.23 47.51 47.94 5.1M
2025-08-21 50.40 51.37 50.18 50.73 3.3M
2025-08-20 50.34 51.10 49.74 50.28 2.4M
2025-08-19 51.54 51.56 50.46 50.77 4.6M
2025-08-18 49.58 52.80 49.11 51.55 7.6M
2025-08-15 44.36 48.99 44.36 48.99 4.3M
2025-08-14 45.70 45.77 44.32 44.54 2.2M
2025-08-13 45.54 46.38 44.68 45.73 2.3M
2025-08-12 46.16 46.46 45.33 45.55 1.7M
2025-08-11 46.25 46.80 45.90 46.15 2.0M
2025-08-08 46.01 46.20 45.50 45.88 1.5M
2025-08-07 47.11 47.12 46.11 46.25 2.8M
2025-08-06 45.20 47.50 45.20 47.11 4.1M
2025-08-05 45.84 46.20 45.11 45.43 2.6M
2025-08-04 44.33 46.50 43.66 45.73 3.9M
2025-08-01 43.89 45.29 43.08 44.28 3.5M
2025-07-31 43.58 45.49 43.42 43.98 3.6M
2025-07-30 44.21 45.45 43.28 43.72 3.0M
2025-07-29 45.19 45.21 43.68 44.17 3.5M
2025-07-28 44.42 46.15 43.00 45.46 5.7M
2025-07-25 41.92 44.40 41.05 43.54 5.4M
2025-07-24 42.29 42.68 41.92 42.09 1.8M
2025-07-23 42.44 42.73 41.81 42.29 1.2M
2025-07-22 42.80 43.00 42.22 42.44 1.6M
2025-07-21 42.82 43.66 42.70 42.88 2.0M
2025-07-18 43.49 43.60 42.42 42.82 2.1M
2025-07-17 43.38 44.05 43.01 43.50 2.4M
2025-07-16 42.38 44.33 42.16 43.37 3.6M
2025-07-15 42.41 42.82 41.67 42.37 2.5M
2025-07-14 41.09 43.40 41.03 42.82 4.0M
2025-07-11 40.95 41.47 40.61 41.15 1.4M
2025-07-10 41.73 41.73 40.68 40.98 1.7M
2025-07-09 42.00 43.29 41.28 41.44 3.4M
2025-07-08 40.58 41.04 40.30 40.97 1.3M
2025-07-07 40.78 40.79 40.20 40.51 1.3M
2025-07-04 42.16 42.35 40.52 40.78 2.5M
2025-07-03 42.21 42.99 41.93 42.14 1.4M
2025-07-02 43.36 43.74 41.96 42.20 2.0M
2025-07-01 42.50 43.75 42.27 43.28 2.7M
2025-06-30 41.83 42.79 41.53 42.39 1.5M
2025-06-27 41.77 42.15 41.41 41.90 1.4M
2025-06-26 42.80 42.80 41.41 41.60 2.1M
2025-06-25 42.20 43.48 42.03 42.67 2.8M
2025-06-24 40.21 42.89 40.21 42.20 3.6M
2025-06-23 39.43 40.20 39.43 39.95 1.3M
2025-06-20 40.60 40.91 39.73 39.80 1.4M
2025-06-19 40.58 41.69 40.35 40.41 1.8M
2025-06-18 40.64 40.71 40.05 40.57 1.1M
2025-06-17 41.67 41.86 40.48 40.67 1.6M
2025-06-16 41.46 42.10 41.23 41.67 1.2M
2025-06-13 42.22 42.48 41.03 41.50 1.4M
2025-06-12 42.24 42.98 41.96 42.66 1.3M
2025-06-11 42.56 43.11 42.40 42.59 1.6M
2025-06-10 43.35 43.35 41.74 42.55 1.9M
2025-06-09 43.40 43.74 42.72 42.98 2.0M
2025-06-06 43.40 43.67 42.86 43.42 1.5M
2025-06-05 43.80 44.19 42.80 43.45 2.4M
2025-06-04 43.39 43.85 43.28 43.69 1.1M
2025-06-03 43.80 44.20 43.33 43.50 1.6M
2025-05-30 45.24 45.50 43.54 43.85 1.9M
2025-05-29 45.38 46.06 45.07 45.53 2.0M
2025-05-28 46.39 47.28 44.96 45.23 2.4M
2025-05-27 47.47 47.47 45.90 46.30 1.3M
2025-05-26 47.27 47.90 46.85 47.28 1.9M
2025-05-23 48.09 50.17 47.30 47.30 3.1M
2025-05-22 48.65 49.47 48.03 48.11 1.3M
2025-05-21 50.15 50.46 48.66 49.10 1.7M
2025-05-20 51.05 51.25 49.45 49.89 2.3M
2025-05-19 50.92 52.10 49.38 50.85 2.9M
2025-05-16 51.21 53.37 50.50 51.35 2.7M
2025-05-15 52.44 54.07 51.00 51.44 3.4M
2025-05-14 52.61 53.19 51.01 52.66 3.1M
2025-05-13 54.89 55.09 52.00 52.37 4.5M
2025-05-12 53.57 56.50 53.52 54.90 5.1M
2025-05-09 53.71 55.38 52.00 53.04 7.5M
2025-05-08 51.68 55.40 51.00 53.30 9.1M
2025-05-07 50.00 52.15 48.95 50.36 7.4M
2025-05-06 43.90 47.42 42.75 47.42 4.8M
2025-04-30 41.89 43.84 41.89 43.11 3.4M
2025-04-29 40.39 43.06 40.02 42.00 3.1M
2025-04-28 40.81 41.46 40.30 40.39 1.5M
2025-04-25 41.29 42.06 40.26 41.25 2.3M
2025-04-24 41.50 42.34 41.10 41.33 2.6M
2025-04-23 39.17 42.39 39.15 41.87 5.1M
2025-04-22 40.10 40.53 38.93 39.15 4.5M
2025-04-21 36.75 38.39 36.52 38.30 2.5M
2025-04-18 36.53 37.25 36.30 36.85 1.9M
2025-04-17 36.45 37.50 36.38 36.47 1.8M
2025-04-16 38.50 38.50 36.01 36.63 2.4M
2025-04-15 38.87 39.31 37.88 38.50 2.1M
2025-04-14 39.00 40.03 38.54 38.68 3.7M
2025-04-11 38.70 39.50 37.90 38.83 5.0M
2025-04-10 36.40 39.16 36.40 39.16 2.9M
2025-04-09 33.51 35.98 31.65 35.60 4.5M
2025-04-08 36.00 37.01 33.93 34.92 4.3M
2025-04-07 38.95 39.88 37.70 37.70 1.1M
2025-04-03 43.22 43.22 41.30 41.89 2.9M
2025-04-02 44.55 44.99 43.51 43.65 2.1M
2025-04-01 45.96 46.00 43.30 43.90 2.8M
2025-03-31 45.64 45.69 43.81 44.96 3.2M
2025-03-28 48.54 49.58 45.00 46.10 4.9M
2025-03-27 49.94 51.59 47.99 49.30 6.0M
2025-03-26 52.00 56.97 50.60 51.20 6.8M
2025-03-25 54.62 58.90 52.80 53.25 8.7M
2025-03-24 48.66 54.07 48.52 54.07 7.4M
2025-03-21 49.39 50.70 48.00 49.15 4.5M
2025-03-20 48.67 53.00 47.88 50.77 6.8M
2025-03-19 52.29 52.29 46.92 48.72 7.9M
2025-03-18 44.43 48.87 44.15 48.87 6.1M
2025-03-17 44.04 44.87 42.88 44.43 5.4M
2025-03-14 45.00 45.28 42.95 43.97 5.5M
2025-03-13 49.95 50.90 44.40 45.56 8.6M
2025-03-12 45.00 48.51 44.00 48.51 8.3M
2025-03-11 44.25 45.55 42.58 44.10 6.9M
2025-03-10 46.00 46.71 43.15 43.55 10.5M
2025-03-07 42.17 47.94 42.00 47.94 13.5M
2025-03-06 39.47 45.11 39.47 43.58 14.0M
2025-03-05 46.21 48.07 40.22 41.01 14.1M
2025-03-04 40.13 44.14 39.20 44.14 3.9M
2025-03-03 36.48 40.13 35.00 40.13 9.0M
2025-02-28 33.32 36.48 31.71 36.48 5.7M
2025-02-27 32.48 34.49 32.48 33.16 6.1M
2025-02-26 31.10 33.23 31.01 32.74 5.1M
2025-02-25 30.68 31.74 30.11 30.96 3.4M
2025-02-24 31.30 31.50 30.34 30.74 4.1M
2025-02-21 32.00 32.31 31.55 31.75 3.3M
2025-02-20 32.25 32.98 31.68 32.11 4.1M
2025-02-19 31.32 32.45 31.30 32.25 3.6M
2025-02-18 32.82 33.42 31.13 31.32 4.0M
2025-02-17 32.10 32.80 31.64 32.66 3.6M
2025-02-14 32.92 33.05 31.67 31.88 4.3M
2025-02-13 33.56 34.46 32.50 32.50 4.8M
2025-02-12 33.69 34.61 32.21 33.60 8.2M
2025-02-11 31.55 34.24 31.55 34.24 6.8M
2025-02-10 31.89 31.90 30.88 31.13 4.2M
2025-02-07 32.11 32.74 31.35 31.87 6.1M
2025-02-06 31.73 33.50 31.73 33.50 8.4M
2025-02-05 31.80 32.86 29.25 32.16 5.0M
2025-01-27 31.01 33.00 30.40 30.89 6.1M
2025-01-24 32.00 34.87 29.83 32.30 9.4M
2025-01-23 31.70 31.70 31.70 31.70 1.7M
2025-01-22 27.96 29.22 27.70 28.82 2.3M
2025-01-21 27.79 28.19 27.10 28.14 1.3M
2025-01-20 26.98 27.75 26.98 27.50 1.2M
2025-01-17 26.65 27.16 26.47 26.98 0.5M
2025-01-16 26.93 27.22 26.55 26.75 0.8M
2025-01-15 26.86 27.30 26.79 26.90 0.8M
2025-01-14 25.93 26.92 25.89 26.91 0.8M
2025-01-13 25.50 26.12 25.04 25.93 0.8M
2025-01-10 26.06 26.56 25.62 25.62 0.7M
2025-01-09 25.98 26.25 25.58 26.07 0.6M
2025-01-08 26.10 26.28 25.29 26.07 0.8M
2025-01-07 25.97 26.06 25.28 26.02 0.8M
2025-01-06 25.62 25.96 24.91 25.56 1.1M
2025-01-03 26.38 26.95 25.55 25.57 1.1M
2025-01-02 26.85 27.33 26.20 26.38 0.9M