盛德鑫泰

300881
🏛️ 中国 →
33.83
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
09:30 33.19 33.48 33.14 33.35 129.6K
09:35 33.35 33.35 33.23 33.27 30.9K
09:40 33.27 33.31 33.13 33.21 58.8K
09:45 33.29 33.40 33.18 33.40 41.2K
09:50 33.33 33.46 33.27 33.45 41.4K
09:55 33.46 33.47 33.35 33.35 12.9K
10:00 33.14 33.36 33.14 33.21 51.2K
10:05 33.33 33.36 33.19 33.34 35.8K
10:10 33.34 33.34 33.14 33.26 32.2K
10:15 33.31 33.31 33.08 33.29 27.6K
10:20 33.24 33.27 33.18 33.21 7.7K
10:25 33.27 33.34 33.27 33.33 26.0K
10:30 33.33 33.40 33.33 33.40 18.9K
10:35 33.40 33.50 33.38 33.48 45.8K
10:40 33.49 33.56 33.48 33.53 32.3K
10:45 33.53 33.57 33.53 33.55 26.5K
10:50 33.55 33.78 33.55 33.77 62.5K
10:55 33.77 33.79 33.72 33.79 37.7K
11:00 33.78 33.81 33.76 33.80 58.4K
11:05 33.81 33.82 33.73 33.79 29.2K
11:10 33.79 33.82 33.78 33.81 19.3K
11:15 33.81 33.89 33.78 33.89 49.9K
11:20 33.92 33.96 33.90 33.90 31.4K
11:25 33.90 33.94 33.88 33.94 41.4K
11:30 33.93 33.93 33.93 33.93 0.2K
13:00 33.93 34.09 33.93 34.04 71.8K
13:05 33.99 34.18 33.93 34.11 78.6K
13:10 34.08 34.12 33.99 34.00 37.4K
13:15 34.02 34.05 34.00 34.05 22.1K
13:20 34.06 34.23 34.05 34.23 56.9K
13:25 34.24 34.24 34.17 34.18 35.3K
13:30 34.18 34.21 34.17 34.21 8.2K
13:35 34.19 34.19 34.05 34.06 9.2K
13:40 34.06 34.10 34.02 34.10 16.4K
13:45 34.10 34.12 34.09 34.11 6.7K
13:50 34.11 34.15 34.11 34.15 27.6K
13:55 34.17 34.17 34.01 34.01 34.0K
14:00 34.01 34.08 34.01 34.05 20.0K
14:05 34.07 34.07 34.00 34.02 22.0K
14:10 33.98 34.00 33.89 33.95 21.9K
14:15 33.95 33.96 33.95 33.95 16.0K
14:20 33.95 33.98 33.93 33.95 9.7K
14:25 33.95 33.95 33.90 33.92 13.1K
14:30 33.92 33.95 33.90 33.94 7.4K
14:35 33.93 33.95 33.93 33.94 6.2K
14:40 33.96 34.00 33.96 33.99 41.6K
14:45 34.00 34.05 34.00 34.02 22.6K
14:50 34.01 34.05 33.97 34.00 49.6K
14:55 34.05 34.07 34.00 34.00 18.7K
15:40 34.04 34.04 34.04 34.04 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 33.40 34.08 32.82 33.83 1.1M
2025-09-26 33.61 34.14 33.40 33.40 0.9M
2025-09-25 34.11 34.55 33.76 33.76 1.1M
2025-09-24 32.72 34.27 32.72 34.04 1.6M
2025-09-23 34.13 34.16 32.63 33.20 1.8M
2025-09-22 33.74 34.79 33.19 34.21 1.8M
2025-09-19 33.91 34.93 33.55 34.02 2.1M
2025-09-18 35.88 35.97 34.01 34.10 3.5M
2025-09-17 36.50 36.50 35.82 35.86 2.4M
2025-09-16 36.73 36.96 36.04 36.65 2.4M
2025-09-15 36.36 36.88 36.00 36.83 2.8M
2025-09-12 35.00 36.81 34.84 36.79 4.3M
2025-09-11 34.75 35.22 34.42 35.16 1.1M
2025-09-10 35.45 35.64 34.82 34.89 1.1M
2025-09-09 35.47 35.88 35.18 35.48 1.7M
2025-09-08 35.22 35.70 35.07 35.62 1.3M
2025-09-05 34.17 35.64 34.17 35.27 1.8M
2025-09-04 34.01 34.72 34.01 34.36 1.4M
2025-09-03 35.21 35.35 34.04 34.24 1.8M
2025-09-02 34.90 35.82 34.63 35.34 2.7M
2025-09-01 34.08 35.08 33.90 35.00 1.9M
2025-08-29 34.51 34.78 34.11 34.29 1.9M
2025-08-28 35.60 35.60 33.81 34.83 3.4M
2025-08-27 36.96 36.96 35.48 35.52 4.8M
2025-08-26 38.03 38.21 37.25 37.71 2.7M
2025-08-25 37.16 38.30 36.90 38.05 4.1M
2025-08-22 37.14 37.61 36.83 37.06 1.8M
2025-08-21 37.20 37.50 36.97 37.16 2.2M
2025-08-20 36.57 37.50 36.57 37.30 2.6M
2025-08-19 36.60 37.25 36.51 36.94 2.3M
2025-08-18 36.20 36.70 36.01 36.70 2.2M
2025-08-15 35.53 36.18 35.40 36.14 2.1M
2025-08-14 36.84 36.85 35.42 35.44 3.4M
2025-08-13 37.24 37.48 36.61 36.84 2.8M
2025-08-12 37.30 37.65 36.99 37.24 2.1M
2025-08-11 36.80 37.47 36.70 37.34 2.2M
2025-08-08 36.59 37.32 36.32 36.98 2.8M
2025-08-07 37.11 37.32 36.19 36.60 3.5M
2025-08-06 37.38 37.72 37.08 37.18 3.4M
2025-08-05 37.20 37.97 36.90 37.59 3.1M
2025-08-04 36.81 37.54 36.60 37.15 2.8M
2025-08-01 36.80 37.91 36.60 36.88 3.5M
2025-07-31 38.99 39.42 36.83 37.02 6.8M
2025-07-30 40.19 41.96 39.21 39.85 6.9M
2025-07-29 38.55 40.79 38.23 40.75 8.3M
2025-07-28 38.51 39.06 37.82 38.66 4.7M
2025-07-25 40.61 40.90 38.48 38.90 7.0M
2025-07-24 37.01 41.49 37.01 40.53 11.5M
2025-07-23 38.76 45.84 38.76 42.01 16.8M
2025-07-22 37.17 38.66 36.70 38.20 8.2M
2025-07-21 36.20 38.49 35.60 37.77 7.8M
2025-07-18 35.78 36.16 35.02 35.55 4.1M
2025-07-17 35.02 37.06 34.50 35.78 5.9M
2025-07-16 35.89 35.98 34.46 34.88 6.3M
2025-07-15 36.62 39.58 36.00 36.61 8.0M
2025-07-14 36.50 38.40 35.50 37.56 8.2M
2025-07-11 35.12 38.89 35.00 36.47 10.0M
2025-07-10 35.03 36.45 34.36 35.41 8.2M
2025-07-09 35.61 36.87 34.60 35.02 7.1M
2025-07-08 34.75 36.50 33.57 36.17 10.0M
2025-07-07 34.84 36.45 34.50 34.83 8.5M
2025-07-04 33.53 37.41 33.53 36.01 12.3M
2025-07-03 34.80 35.90 32.70 34.06 12.0M
2025-07-02 30.40 36.77 30.28 35.85 13.8M
2025-07-01 30.00 30.81 29.67 30.64 3.1M
2025-06-30 29.52 29.86 29.14 29.86 1.2M
2025-06-27 29.29 29.65 29.29 29.42 1.1M
2025-06-26 29.74 29.74 29.18 29.29 1.1M
2025-06-25 29.53 29.76 29.17 29.64 1.4M
2025-06-24 28.92 29.64 28.90 29.53 1.4M
2025-06-23 28.40 28.88 28.33 28.88 0.9M
2025-06-20 28.74 29.17 28.65 28.67 1.1M
2025-06-19 30.10 30.17 28.61 28.75 2.3M
2025-06-18 30.04 30.23 29.68 30.12 1.3M
2025-06-17 30.53 30.53 29.75 30.24 1.7M
2025-06-16 30.20 30.71 30.06 30.49 2.1M
2025-06-13 31.24 31.61 30.34 30.42 2.4M
2025-06-12 31.80 31.89 31.20 31.62 2.7M
2025-06-11 31.90 32.39 31.32 32.01 3.7M
2025-06-10 30.41 33.19 30.35 32.40 7.5M
2025-06-09 29.70 30.03 29.55 29.97 1.2M
2025-06-06 29.54 29.77 29.47 29.64 0.7M
2025-06-05 29.88 30.04 29.50 29.60 1.1M
2025-06-04 29.86 30.08 29.32 29.86 1.3M
2025-06-03 30.84 30.84 30.27 30.73 1.6M
2025-05-30 31.18 31.34 30.71 30.80 1.4M
2025-05-29 30.83 31.27 30.82 31.19 2.0M
2025-05-28 30.80 31.38 30.68 31.11 2.7M
2025-05-27 30.50 31.73 29.57 31.07 4.4M
2025-05-26 29.30 30.16 29.20 30.06 1.3M
2025-05-23 29.72 30.60 29.40 29.46 1.9M
2025-05-22 30.70 31.48 29.83 29.83 3.3M
2025-05-21 30.51 30.68 30.10 30.38 1.3M
2025-05-20 30.30 30.68 29.99 30.60 1.2M
2025-05-19 30.16 30.38 29.82 30.29 1.0M
2025-05-16 29.80 30.55 29.80 30.21 1.4M
2025-05-15 30.34 30.34 29.83 29.86 1.0M
2025-05-14 30.41 30.58 29.96 30.26 1.4M
2025-05-13 30.85 31.03 30.39 30.42 1.4M
2025-05-12 30.58 30.72 30.33 30.62 1.3M
2025-05-09 30.91 31.03 30.21 30.26 1.4M
2025-05-08 30.58 31.08 30.22 30.80 1.9M
2025-05-07 30.61 30.88 30.25 30.58 1.8M
2025-05-06 29.52 30.30 29.52 30.30 1.7M
2025-04-30 29.54 29.80 29.14 29.36 1.6M
2025-04-29 29.45 30.69 29.39 29.62 2.5M
2025-04-28 29.42 30.75 29.05 29.74 3.2M
2025-04-25 29.19 29.55 28.82 29.26 1.0M
2025-04-24 29.66 29.78 28.81 29.13 1.1M
2025-04-23 29.08 29.85 29.08 29.67 1.4M
2025-04-22 29.20 29.30 28.73 28.99 1.3M
2025-04-21 28.80 29.34 28.57 29.22 1.2M
2025-04-18 29.41 29.84 28.44 28.87 2.2M
2025-04-17 29.29 30.32 29.01 29.91 1.9M
2025-04-16 29.99 29.99 28.66 29.25 1.5M
2025-04-15 29.80 29.98 29.01 29.94 1.3M
2025-04-14 29.47 30.15 29.47 29.60 1.7M
2025-04-11 28.61 29.33 28.49 29.05 1.7M
2025-04-10 28.63 29.60 28.60 28.90 2.7M
2025-04-09 26.73 28.21 24.63 27.90 2.7M
2025-04-08 26.92 28.46 26.63 27.44 2.8M
2025-04-07 30.90 30.98 26.17 26.25 3.9M
2025-04-03 32.80 33.28 32.32 32.70 1.8M
2025-04-02 33.26 33.76 32.76 33.05 1.8M
2025-04-01 32.89 33.73 32.65 33.26 2.5M
2025-03-31 32.92 32.99 31.98 32.70 2.7M
2025-03-28 35.02 35.66 33.01 33.20 4.5M
2025-03-27 36.10 36.70 34.90 35.20 5.2M
2025-03-26 36.60 38.50 35.81 37.93 7.5M
2025-03-25 36.55 39.58 36.31 36.75 8.4M
2025-03-24 34.90 38.77 34.90 37.45 8.5M
2025-03-21 34.25 36.63 34.25 35.08 5.8M
2025-03-20 33.68 35.00 33.26 34.41 4.2M
2025-03-19 33.77 33.99 33.41 33.63 1.7M
2025-03-18 33.84 34.18 33.51 33.89 2.4M
2025-03-17 34.10 34.25 33.47 33.80 3.4M
2025-03-14 34.45 35.70 33.66 34.69 4.6M
2025-03-13 33.30 34.71 32.52 34.69 5.0M
2025-03-12 32.92 33.68 32.88 33.12 2.0M
2025-03-11 32.89 33.22 32.47 33.17 1.9M
2025-03-10 33.77 34.30 32.84 33.20 3.0M
2025-03-07 33.70 35.00 33.53 34.04 4.7M
2025-03-06 33.97 34.37 33.54 33.70 2.9M
2025-03-05 33.00 34.30 32.66 33.96 3.6M
2025-03-04 32.61 33.97 32.56 33.20 3.5M
2025-03-03 33.02 33.60 32.61 32.84 3.3M
2025-02-28 34.55 34.86 32.85 32.92 4.5M
2025-02-27 34.51 35.24 33.68 34.43 6.9M
2025-02-26 31.00 36.96 30.90 35.91 9.3M
2025-02-25 30.95 31.10 30.58 30.83 1.5M
2025-02-24 31.01 31.74 30.80 31.17 1.8M
2025-02-21 31.00 31.28 30.70 31.01 1.3M
2025-02-20 31.01 31.68 30.76 31.00 1.4M
2025-02-19 29.65 30.97 29.60 30.93 2.1M
2025-02-18 30.60 30.79 29.45 29.59 1.7M
2025-02-17 30.02 30.68 29.86 30.59 1.3M
2025-02-14 30.21 30.38 29.85 30.03 1.8M
2025-02-13 31.35 31.35 30.28 30.28 1.9M
2025-02-12 31.50 31.79 31.03 31.33 2.2M
2025-02-11 31.10 32.26 30.40 31.59 2.9M
2025-02-10 31.05 31.38 30.70 31.14 2.0M
2025-02-07 30.78 31.86 30.43 31.15 3.2M
2025-02-06 29.40 30.70 29.19 30.63 2.8M
2025-02-05 29.80 30.00 28.91 29.13 2.0M
2025-01-27 30.20 30.86 29.62 29.66 2.2M
2025-01-24 29.20 31.00 29.12 30.70 3.6M
2025-01-23 30.00 30.48 29.30 29.33 1.9M
2025-01-22 29.88 30.12 29.56 29.70 1.7M
2025-01-21 30.63 30.81 29.92 30.12 1.9M
2025-01-20 30.50 31.28 30.31 30.51 3.3M
2025-01-17 30.04 30.66 29.40 30.50 4.3M
2025-01-16 32.20 32.49 31.86 32.30 1.8M
2025-01-15 31.84 32.40 31.82 32.33 1.8M
2025-01-14 30.35 32.07 30.35 32.07 2.3M
2025-01-13 29.60 30.80 29.31 30.40 1.0M
2025-01-10 30.63 31.00 30.13 30.20 1.2M
2025-01-09 30.94 31.30 30.63 30.63 1.1M
2025-01-08 31.03 31.46 30.06 31.09 1.7M
2025-01-07 30.35 31.24 30.15 31.22 1.5M
2025-01-06 29.73 30.61 28.90 30.29 1.6M
2025-01-03 29.90 31.56 29.64 29.80 2.0M
2025-01-02 30.70 31.15 29.68 29.90 1.2M