上海洗霸

603200
🏛️ 中国 →
90.79
最后更新: 2025-09-30
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 20.29 21.85 20.22 21.29 5.4M
2023-12-28 19.90 20.50 19.74 20.34 1.8M
2023-12-27 19.74 20.05 19.70 19.96 1.4M
2023-12-26 20.19 20.19 19.78 19.89 2.1M
2023-12-25 20.47 20.52 19.99 20.09 2.6M
2023-12-22 20.89 21.00 20.41 20.55 2.7M
2023-12-21 20.67 20.98 20.08 20.81 3.6M
2023-12-20 20.89 21.13 20.69 20.85 3.0M
2023-12-19 20.43 21.21 20.28 20.88 4.3M
2023-12-18 20.60 21.22 20.42 20.62 3.5M
2023-12-15 20.44 20.60 20.20 20.46 1.7M
2023-12-14 20.35 20.57 20.28 20.48 1.8M
2023-12-13 20.40 20.73 20.22 20.37 2.6M
2023-12-12 20.62 21.20 20.27 20.40 2.8M
2023-12-11 20.36 20.66 20.18 20.62 2.5M
2023-12-08 20.78 20.99 20.44 20.51 4.1M
2023-12-07 20.95 20.95 20.35 20.68 4.6M
2023-12-06 20.80 21.80 20.69 20.99 4.3M
2023-12-05 20.54 21.08 20.49 20.86 5.7M
2023-12-04 20.39 20.97 19.93 20.71 5.3M
2023-12-01 20.70 20.80 20.11 20.70 7.5M
2023-11-30 19.83 21.17 19.78 20.55 11.8M
2023-11-29 19.25 20.21 19.09 19.79 6.1M
2023-11-28 18.90 19.35 18.71 19.27 3.7M
2023-11-27 18.84 19.05 18.63 18.88 2.2M
2023-11-24 18.92 19.18 18.80 18.84 2.4M
2023-11-23 18.63 18.97 18.63 18.91 1.6M
2023-11-22 18.69 18.97 18.60 18.72 2.4M
2023-11-21 18.91 19.10 18.70 18.73 2.3M
2023-11-20 18.85 19.15 18.80 18.96 2.4M
2023-11-17 18.64 19.17 18.53 18.89 3.5M
2023-11-16 18.79 18.87 18.43 18.70 4.3M
2023-11-15 18.27 19.09 18.09 18.68 6.1M
2023-11-14 18.56 18.56 18.05 18.13 1.7M
2023-11-13 17.90 18.25 17.88 18.21 1.9M
2023-11-10 17.99 18.01 17.80 17.92 0.9M
2023-11-09 17.99 18.33 17.90 17.99 1.9M
2023-11-08 17.97 18.08 17.85 18.04 1.7M
2023-11-07 18.15 18.15 17.86 17.98 1.5M
2023-11-06 18.05 18.19 17.85 18.07 2.2M
2023-11-03 17.90 18.27 17.90 17.98 2.2M
2023-11-02 18.16 18.26 17.89 17.91 2.5M
2023-11-01 17.44 18.38 17.44 18.21 4.0M
2023-10-31 17.51 17.86 17.51 17.65 2.0M
2023-10-30 17.18 17.62 17.18 17.58 1.9M
2023-10-27 16.84 17.28 16.81 17.21 1.7M
2023-10-26 16.87 17.07 16.72 16.91 1.1M
2023-10-25 16.55 17.09 16.55 17.01 1.9M
2023-10-24 16.21 16.63 16.04 16.47 1.7M
2023-10-23 16.67 16.70 16.00 16.00 1.8M
2023-10-20 16.40 17.34 16.35 16.75 2.1M
2023-10-19 16.50 16.74 16.37 16.40 1.2M
2023-10-18 17.10 17.10 16.50 16.55 1.5M
2023-10-17 17.11 17.24 17.08 17.14 0.6M
2023-10-16 17.28 17.30 17.08 17.09 1.1M
2023-10-13 17.54 17.65 17.25 17.27 1.8M
2023-10-12 17.59 17.75 17.20 17.70 2.2M
2023-10-11 17.57 17.61 17.47 17.55 1.2M
2023-10-10 17.63 17.74 17.56 17.58 0.8M
2023-10-09 17.87 17.87 17.56 17.62 1.3M
2023-09-28 17.88 17.98 17.81 17.87 0.9M
2023-09-27 17.60 18.02 17.56 17.86 1.9M
2023-09-26 17.51 17.85 17.42 17.65 1.2M
2023-09-25 17.75 17.85 17.53 17.54 1.1M
2023-09-22 17.52 17.87 17.52 17.79 1.2M
2023-09-21 17.59 17.76 17.51 17.62 0.8M
2023-09-20 18.03 18.05 17.64 17.66 1.8M
2023-09-19 17.95 18.45 17.68 18.19 3.3M
2023-09-18 17.65 17.95 17.50 17.85 1.1M
2023-09-15 17.68 17.78 17.60 17.69 0.7M
2023-09-14 17.92 17.95 17.62 17.68 0.9M
2023-09-13 17.96 17.96 17.67 17.92 1.1M
2023-09-12 18.11 18.12 17.91 17.97 0.9M
2023-09-11 17.75 18.16 17.61 18.01 1.7M
2023-09-08 17.65 17.85 17.60 17.65 1.0M
2023-09-07 18.01 18.03 17.70 17.70 2.0M
2023-09-06 17.80 18.14 17.78 18.14 2.2M
2023-09-05 17.84 17.90 17.60 17.80 1.6M
2023-09-04 17.77 17.95 17.58 17.93 1.7M
2023-09-01 18.00 18.03 17.69 17.71 2.0M
2023-08-31 18.40 18.40 17.89 17.93 2.3M
2023-08-30 18.74 18.85 18.37 18.43 2.7M
2023-08-29 18.39 18.83 18.00 18.82 3.3M
2023-08-28 19.50 19.77 18.21 18.59 5.6M
2023-08-25 18.00 19.26 18.00 18.83 6.4M
2023-08-24 17.93 18.24 17.45 18.18 2.0M
2023-08-23 17.97 18.33 17.93 18.04 1.5M
2023-08-22 18.29 18.34 17.70 18.14 1.8M
2023-08-21 18.02 18.42 18.00 18.29 1.5M
2023-08-18 18.14 18.44 18.07 18.07 1.6M
2023-08-17 17.68 18.17 17.45 18.13 1.6M
2023-08-16 17.95 18.15 17.72 17.72 1.1M
2023-08-15 18.15 18.28 17.90 18.04 1.0M
2023-08-14 18.00 18.22 17.65 18.19 1.6M
2023-08-11 18.47 18.52 17.95 18.00 1.9M
2023-08-10 18.38 18.56 18.30 18.49 1.2M
2023-08-09 18.56 18.59 18.27 18.34 1.4M
2023-08-08 18.76 18.86 18.45 18.56 1.6M
2023-08-07 18.90 18.97 18.60 18.76 1.7M
2023-08-04 18.78 18.97 18.52 18.78 2.6M
2023-08-03 18.86 19.09 18.70 18.74 2.0M
2023-08-02 19.01 19.03 18.85 18.90 1.3M
2023-08-01 19.43 19.43 18.89 19.00 2.9M
2023-07-31 19.34 19.49 19.24 19.46 1.6M
2023-07-28 19.10 19.34 19.09 19.24 1.6M
2023-07-27 19.50 19.57 19.20 19.25 1.7M
2023-07-26 19.32 19.79 19.32 19.50 2.5M
2023-07-25 19.21 19.49 19.21 19.45 2.1M
2023-07-24 19.16 19.50 18.91 19.25 2.1M
2023-07-21 19.87 19.87 19.26 19.27 3.8M
2023-07-20 19.65 20.50 19.57 20.11 5.9M
2023-07-19 19.90 20.18 19.50 19.65 2.7M
2023-07-18 19.89 19.89 19.64 19.74 1.9M
2023-07-17 19.85 20.06 19.38 19.95 2.1M
2023-07-14 20.37 20.38 19.82 20.10 2.9M
2023-07-13 20.56 20.96 20.15 20.27 4.0M
2023-07-12 20.91 21.34 20.58 20.65 3.4M
2023-07-11 21.22 21.31 20.80 21.07 3.1M
2023-07-10 20.90 21.61 20.85 21.15 5.0M
2023-07-07 21.29 21.41 20.59 20.90 4.6M
2023-07-06 21.92 22.26 21.32 21.53 7.0M
2023-07-05 21.33 23.31 21.33 22.29 13.1M
2023-07-04 21.28 21.50 20.90 21.41 6.3M
2023-07-03 21.28 21.66 21.04 21.28 10.1M
2023-06-30 19.62 21.53 19.54 20.83 13.2M
2023-06-29 18.98 19.79 18.90 19.57 2.9M
2023-06-28 19.35 19.35 18.78 19.09 2.2M
2023-06-27 18.70 19.37 18.70 19.35 2.8M
2023-06-26 19.50 19.62 18.77 18.78 3.0M
2023-06-21 19.80 20.00 19.50 19.62 2.4M
2023-06-20 19.81 20.18 19.56 19.92 3.0M
2023-06-19 19.95 20.08 19.74 19.90 3.2M
2023-06-16 19.78 20.38 19.53 19.95 5.8M
2023-06-15 19.16 19.64 19.02 19.53 3.3M
2023-06-14 19.33 19.36 19.01 19.16 1.9M
2023-06-13 19.20 19.77 19.19 19.36 1.8M
2023-06-12 19.34 19.40 18.90 19.34 2.6M
2023-06-09 18.80 19.40 18.79 19.34 3.5M
2023-06-08 18.86 19.19 18.57 18.79 2.7M
2023-06-07 19.64 19.74 18.73 18.90 5.8M
2023-06-06 19.57 20.15 19.38 19.78 7.0M
2023-06-05 19.33 19.70 19.23 19.38 4.1M
2023-06-02 18.44 19.26 18.35 19.04 4.3M
2023-06-01 18.50 18.59 18.19 18.40 2.1M
2023-05-31 18.65 18.65 18.41 18.46 1.5M
2023-05-30 18.44 18.67 18.24 18.67 2.6M
2023-05-29 19.04 19.18 18.39 18.43 3.0M
2023-05-26 19.25 19.29 18.70 19.04 2.6M
2023-05-25 18.88 19.26 18.59 19.15 3.0M
2023-05-24 19.10 19.13 18.70 18.97 2.3M
2023-05-23 19.56 19.57 19.09 19.12 2.8M
2023-05-22 19.21 19.92 18.99 19.55 4.4M
2023-05-19 19.33 19.41 18.99 19.21 2.6M
2023-05-18 19.75 19.76 19.25 19.34 3.7M
2023-05-17 19.67 20.27 19.52 19.80 5.2M
2023-05-16 19.61 20.84 19.45 19.88 8.8M
2023-05-15 19.10 19.65 19.10 19.65 3.0M
2023-05-12 19.67 19.89 19.11 19.16 3.6M
2023-05-11 19.40 20.49 19.34 19.77 5.1M
2023-05-10 19.11 19.88 18.97 19.58 3.3M
2023-05-09 19.45 19.54 19.06 19.11 2.2M
2023-05-08 19.35 19.56 19.12 19.47 2.2M
2023-05-05 19.87 19.89 19.16 19.35 2.6M
2023-05-04 19.85 20.10 19.50 19.80 2.5M
2023-04-28 19.41 19.88 19.34 19.88 2.3M
2023-04-27 19.90 19.94 19.34 19.41 2.2M
2023-04-26 19.36 20.09 19.31 19.85 3.6M
2023-04-25 19.84 19.95 19.02 19.38 3.4M
2023-04-24 20.07 20.17 19.73 19.88 2.3M
2023-04-21 20.50 20.75 19.93 19.93 3.2M
2023-04-20 20.95 20.98 20.37 20.58 3.3M
2023-04-19 21.41 21.57 20.90 20.94 4.4M
2023-04-18 21.62 21.82 21.25 21.49 3.2M
2023-04-17 22.12 22.35 21.51 21.72 3.6M
2023-04-14 22.37 22.50 22.00 22.09 3.0M
2023-04-13 22.20 22.77 21.96 22.49 3.8M
2023-04-12 22.00 22.33 21.67 22.20 2.8M
2023-04-11 22.78 22.81 21.87 21.94 5.4M
2023-04-10 23.10 23.63 22.70 22.81 4.7M
2023-04-07 22.16 23.42 22.08 23.14 7.7M
2023-04-06 22.34 22.50 21.93 22.26 4.7M
2023-04-04 23.16 23.39 22.39 22.51 6.0M
2023-04-03 22.76 23.38 22.50 23.29 6.3M
2023-03-31 22.26 23.07 22.11 22.76 4.8M
2023-03-30 22.97 22.97 22.18 22.23 3.8M
2023-03-29 22.72 23.17 22.58 22.58 5.0M
2023-03-28 23.59 23.61 22.31 22.85 9.4M
2023-03-27 22.73 24.20 22.65 23.65 12.2M
2023-03-24 23.20 23.45 22.81 22.95 5.7M
2023-03-23 22.90 23.28 22.70 23.16 5.6M
2023-03-22 22.85 23.27 22.63 23.03 5.6M
2023-03-21 22.22 23.01 22.20 22.93 8.0M
2023-03-20 22.24 22.55 21.61 22.40 7.5M
2023-03-17 22.60 22.78 22.08 22.10 6.0M
2023-03-16 22.65 22.85 22.40 22.41 4.0M
2023-03-15 23.30 23.32 22.76 22.83 4.1M
2023-03-14 23.45 23.55 22.50 23.07 6.2M
2023-03-13 23.21 23.55 23.09 23.48 6.0M
2023-03-10 23.85 23.85 23.10 23.10 9.3M
2023-03-09 24.15 24.38 23.80 24.10 7.8M
2023-03-08 25.70 25.70 24.23 24.51 13.8M
2023-03-07 25.09 25.85 24.58 25.76 18.1M
2023-03-06 24.27 24.91 24.04 24.81 8.7M
2023-03-03 25.00 25.31 24.37 24.39 9.1M
2023-03-02 24.80 25.37 24.30 24.87 10.8M
2023-03-01 24.64 25.25 24.27 25.01 10.2M
2023-02-28 24.55 25.08 24.45 24.75 7.5M
2023-02-27 25.31 25.52 24.86 25.00 6.9M
2023-02-24 25.75 26.09 25.20 25.51 9.1M
2023-02-23 25.30 26.30 24.92 25.81 13.7M
2023-02-22 25.68 26.19 25.02 25.30 13.3M
2023-02-21 27.00 27.31 25.88 26.43 13.7M
2023-02-20 26.66 27.14 26.21 26.83 10.8M
2023-02-17 28.00 28.45 25.82 26.40 24.2M
2023-02-16 29.60 30.70 27.96 27.96 25.5M
2023-02-15 28.16 29.35 27.95 29.35 16.1M
2023-02-14 29.00 29.55 28.28 28.85 18.6M
2023-02-13 28.58 29.80 28.57 29.36 17.9M
2023-02-10 29.44 29.95 28.68 29.00 23.0M
2023-02-09 30.20 30.86 28.91 30.50 25.0M
2023-02-08 28.21 31.66 27.92 30.40 31.2M
2023-02-07 26.34 28.99 26.15 28.99 30.2M
2023-02-06 26.10 27.68 25.16 26.35 25.5M
2023-02-03 24.48 26.93 24.15 25.90 30.1M
2023-02-02 25.32 26.30 23.79 24.48 35.7M
2023-02-01 23.95 23.97 23.10 23.97 6.5M
2023-01-31 20.35 21.79 19.81 21.79 17.3M
2023-01-30 18.90 19.81 18.90 19.81 6.4M
2023-01-20 18.09 18.57 17.90 18.01 4.7M
2023-01-19 17.88 18.21 17.75 18.00 6.6M
2023-01-18 20.99 21.39 18.10 18.50 15.3M
2023-01-17 19.31 20.08 19.21 19.87 8.6M
2023-01-16 19.24 19.34 18.80 19.28 5.2M
2023-01-13 19.28 19.80 19.08 19.22 3.9M
2023-01-12 19.15 19.57 18.79 19.08 4.6M
2023-01-11 19.32 19.37 18.84 18.85 3.5M
2023-01-10 19.45 19.50 18.80 19.23 4.5M
2023-01-09 18.88 19.68 18.88 19.13 6.7M
2023-01-06 18.23 19.10 18.13 18.88 9.4M
2023-01-05 17.65 18.19 17.45 18.02 4.5M
2023-01-04 16.90 18.06 16.66 17.72 5.0M
2023-01-03 16.55 16.87 16.40 16.85 1.4M