景旺电子

603228
🏛️ 中国 →
63.28
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
2021-12-31 34.37 34.82 33.97 34.53 5.8M
2021-12-30 33.13 34.33 33.13 34.25 5.6M
2021-12-29 32.89 33.43 32.80 33.20 9.1M
2021-12-28 33.61 34.20 32.50 32.87 8.3M
2021-12-27 34.00 35.48 33.26 34.24 12.6M
2021-12-24 31.69 34.91 31.69 34.60 21.6M
2021-12-23 30.75 31.96 30.75 31.74 8.9M
2021-12-22 30.00 30.90 29.70 30.73 5.5M
2021-12-21 29.72 30.35 29.00 29.89 3.1M
2021-12-20 29.50 30.80 29.20 29.69 5.8M
2021-12-17 29.36 29.93 29.00 29.57 4.2M
2021-12-16 28.96 29.80 28.73 29.50 3.5M
2021-12-15 28.69 30.20 28.51 28.85 6.6M
2021-12-14 28.84 29.00 28.27 28.80 4.4M
2021-12-13 28.63 29.06 28.38 28.87 2.9M
2021-12-10 29.02 29.10 28.34 28.59 4.2M
2021-12-09 28.53 29.38 27.92 29.23 7.3M
2021-12-08 27.70 28.75 27.46 28.54 4.5M
2021-12-07 28.03 28.50 27.19 27.50 4.1M
2021-12-06 28.38 28.65 27.83 27.92 3.9M
2021-12-03 28.60 28.60 27.83 28.17 4.0M
2021-12-02 29.03 29.10 28.13 28.30 4.4M
2021-12-01 29.05 29.07 28.41 29.00 4.2M
2021-11-30 29.35 29.86 28.55 28.90 5.3M
2021-11-29 29.00 29.46 28.95 29.30 6.6M
2021-11-26 30.87 30.91 29.40 29.70 6.2M
2021-11-25 30.48 31.28 30.18 30.95 7.6M
2021-11-24 30.53 31.29 30.00 30.51 7.5M
2021-11-23 30.00 31.23 29.85 30.63 10.8M
2021-11-22 29.39 30.43 28.83 29.86 10.7M
2021-11-19 28.20 29.23 27.78 28.99 7.6M
2021-11-18 28.90 29.20 28.10 28.17 4.9M
2021-11-17 28.52 29.55 28.36 28.94 5.0M
2021-11-16 28.95 29.36 28.75 28.77 4.6M
2021-11-15 29.02 29.59 28.86 29.04 3.7M
2021-11-12 28.88 29.29 28.36 29.08 5.0M
2021-11-11 29.17 29.45 28.81 29.07 3.8M
2021-11-10 29.25 29.67 28.77 29.24 4.3M
2021-11-09 29.31 29.55 28.76 29.37 4.9M
2021-11-08 28.66 30.09 28.55 29.32 7.3M
2021-11-05 29.03 29.89 28.92 29.03 6.2M
2021-11-04 28.78 29.10 28.30 28.93 8.6M
2021-11-03 29.15 29.25 28.16 28.50 9.4M
2021-11-02 28.53 30.33 28.50 29.00 25.3M
2021-11-01 25.71 28.44 25.71 28.44 22.4M
2021-10-29 24.69 26.40 24.69 25.85 13.5M
2021-10-28 23.92 24.34 23.88 24.19 2.3M
2021-10-27 24.72 24.72 23.70 23.97 4.0M
2021-10-26 24.69 24.86 24.59 24.73 2.2M
2021-10-25 24.69 24.72 24.41 24.61 1.8M
2021-10-22 25.01 25.03 24.66 24.70 2.3M
2021-10-21 25.38 25.50 24.84 25.03 3.3M
2021-10-20 24.90 24.90 24.57 24.75 1.7M
2021-10-19 24.57 24.90 24.57 24.74 1.1M
2021-10-18 24.98 24.99 24.40 24.65 1.9M
2021-10-15 25.31 25.31 24.91 24.92 2.1M
2021-10-14 25.20 25.43 25.10 25.30 1.8M
2021-10-13 24.79 25.97 24.78 25.18 4.8M
2021-10-12 25.00 25.14 24.62 24.79 2.1M
2021-10-11 24.78 25.25 24.66 25.19 2.8M
2021-10-08 24.41 24.83 24.41 24.80 1.9M
2021-09-30 24.60 24.90 24.20 24.41 3.0M
2021-09-29 24.48 24.83 24.22 24.52 2.7M
2021-09-28 24.93 25.00 24.46 24.59 2.6M
2021-09-27 25.00 25.42 24.87 24.94 3.2M
2021-09-24 25.34 25.55 24.86 25.03 3.1M
2021-09-23 24.80 25.54 24.80 25.34 3.6M
2021-09-22 24.70 24.98 24.65 24.83 2.2M
2021-09-17 24.90 25.14 24.66 25.02 2.9M
2021-09-16 25.23 25.52 24.64 25.00 3.3M
2021-09-15 25.20 25.56 25.00 25.23 3.7M
2021-09-14 25.30 25.66 25.04 25.19 4.3M
2021-09-13 25.83 26.13 25.30 25.36 4.4M
2021-09-10 26.10 26.21 25.60 25.83 4.9M
2021-09-09 26.48 26.57 25.90 26.06 3.4M
2021-09-08 27.34 27.34 26.21 26.48 6.0M
2021-09-07 26.89 27.50 26.66 27.20 9.7M
2021-09-06 24.60 26.98 24.46 26.98 11.5M
2021-09-03 24.45 24.66 24.25 24.53 3.8M
2021-09-02 25.48 25.50 24.38 24.38 6.2M
2021-09-01 25.07 25.42 24.60 25.37 2.8M
2021-08-31 25.45 25.49 24.56 25.07 3.9M
2021-08-30 26.30 26.50 25.35 25.50 5.0M
2021-08-27 26.11 26.49 25.80 26.27 3.7M
2021-08-26 25.56 26.58 25.12 26.10 7.4M
2021-08-25 25.53 25.71 25.04 25.58 5.9M
2021-08-24 26.21 26.21 25.30 25.53 8.4M
2021-08-23 25.92 26.35 25.51 26.22 4.5M
2021-08-20 26.08 26.24 25.50 25.74 3.9M
2021-08-19 26.65 26.97 26.00 26.08 6.5M
2021-08-18 27.56 27.80 25.90 26.85 8.1M
2021-08-17 28.00 28.19 27.30 27.55 4.9M
2021-08-16 27.79 28.69 27.65 27.90 4.8M
2021-08-13 28.01 28.50 27.43 27.76 9.3M
2021-08-12 28.67 29.48 28.54 29.41 5.2M
2021-08-11 28.88 28.99 28.07 28.75 5.6M
2021-08-10 28.94 29.26 28.50 28.85 5.3M
2021-08-09 30.04 30.10 28.71 28.95 6.9M
2021-08-06 30.00 30.41 29.60 30.13 3.8M
2021-08-05 31.13 31.26 29.80 29.87 7.9M
2021-08-04 30.70 31.37 30.40 31.32 7.8M
2021-08-03 31.07 32.28 30.27 31.23 10.3M
2021-08-02 29.30 31.19 29.01 31.07 10.5M
2021-07-30 29.98 30.19 29.27 29.60 8.1M
2021-07-29 29.78 30.98 29.13 30.47 11.7M
2021-07-28 29.00 29.98 28.05 29.32 7.7M
2021-07-27 28.25 30.58 28.20 28.90 11.2M
2021-07-26 27.78 28.72 27.00 28.16 5.4M
2021-07-23 28.54 28.80 27.77 27.94 4.8M
2021-07-22 28.47 29.16 28.14 28.70 4.5M
2021-07-21 28.11 29.05 27.78 28.40 6.3M
2021-07-20 28.28 28.50 27.81 28.11 3.0M
2021-07-19 28.00 28.73 27.51 28.51 5.5M
2021-07-16 28.90 28.98 27.60 28.06 8.1M
2021-07-15 28.81 29.29 28.37 29.03 7.0M
2021-07-14 29.25 30.25 28.82 29.00 9.6M
2021-07-13 27.85 30.08 27.65 29.40 16.1M
2021-07-12 27.70 28.60 27.10 28.00 16.1M
2021-07-09 28.70 29.48 27.39 28.20 22.6M
2021-07-08 24.86 27.40 24.36 27.40 14.8M
2021-07-07 24.15 24.99 24.05 24.91 5.2M
2021-07-06 25.80 25.80 23.70 24.20 10.4M
2021-07-05 25.76 26.55 25.45 25.72 3.0M
2021-07-02 25.80 26.13 25.53 25.70 2.5M
2021-07-01 26.30 26.39 25.91 26.01 2.7M
2021-06-30 25.97 26.33 25.86 26.20 2.7M
2021-06-29 26.37 26.37 25.82 25.86 2.2M
2021-06-28 26.39 26.50 25.75 26.37 3.2M
2021-06-25 26.48 26.59 26.16 26.47 3.0M
2021-06-24 26.46 27.09 26.25 26.66 4.2M
2021-06-23 25.53 26.62 25.50 26.52 5.0M
2021-06-22 25.80 25.86 25.39 25.53 2.1M
2021-06-21 25.35 25.90 25.23 25.73 2.3M
2021-06-18 25.50 25.75 25.27 25.41 2.1M
2021-06-17 24.72 25.51 24.72 25.45 2.4M
2021-06-16 25.03 25.18 24.59 24.68 1.7M
2021-06-15 24.93 25.28 24.51 24.81 2.7M
2021-06-11 25.76 25.85 24.90 25.14 3.2M
2021-06-10 25.68 25.89 25.50 25.63 2.0M
2021-06-09 26.20 26.30 25.40 25.67 2.7M
2021-06-08 26.05 26.40 25.56 26.22 2.0M
2021-06-07 25.78 26.45 25.78 26.00 2.8M
2021-06-04 25.35 25.74 25.24 25.63 1.5M
2021-06-03 25.45 25.72 25.20 25.25 1.5M
2021-06-02 25.47 25.77 25.27 25.33 1.9M
2021-06-01 26.00 26.08 25.37 25.60 2.1M
2021-05-31 26.00 26.17 25.59 25.68 2.1M
2021-05-28 25.45 26.25 25.45 25.96 2.9M
2021-05-27 25.10 25.86 25.07 25.61 2.8M
2021-05-26 25.08 25.38 24.91 25.07 2.2M
2021-05-25 24.45 24.80 24.42 24.73 2.1M
2021-05-24 23.99 24.52 23.61 24.44 3.0M
2021-05-21 25.23 25.38 23.11 24.24 7.3M
2021-05-20 25.36 25.66 25.18 25.32 1.3M
2021-05-19 25.26 25.31 25.00 25.30 0.9M
2021-05-18 25.59 25.59 25.12 25.27 1.5M
2021-05-17 25.49 25.80 25.40 25.48 1.4M
2021-05-14 25.51 25.60 25.21 25.48 1.8M
2021-05-13 25.00 25.66 24.98 25.61 2.0M
2021-05-12 25.00 25.27 24.55 25.11 1.7M
2021-05-11 25.43 25.43 24.50 25.22 3.5M
2021-05-10 26.40 26.45 25.38 25.46 4.2M
2021-05-07 26.76 26.90 26.42 26.42 2.4M
2021-05-06 28.03 28.12 26.60 26.75 5.0M
2021-04-30 28.46 28.74 28.00 28.03 2.5M
2021-04-29 28.09 28.84 27.95 28.56 3.3M
2021-04-28 27.38 28.86 27.31 28.15 5.6M
2021-04-27 27.60 27.93 27.11 27.25 2.3M
2021-04-26 27.94 28.38 27.40 27.63 1.9M
2021-04-23 28.31 28.46 27.66 27.85 2.5M
2021-04-22 28.20 28.81 28.07 28.35 2.3M
2021-04-21 27.76 28.43 27.53 28.30 3.5M
2021-04-20 27.93 28.30 27.78 27.82 2.1M
2021-04-19 27.18 28.08 27.05 27.94 3.2M
2021-04-16 26.75 27.20 26.65 27.18 1.5M
2021-04-15 26.70 26.85 26.51 26.81 1.0M
2021-04-14 26.56 26.75 26.36 26.70 0.8M
2021-04-13 27.30 27.30 26.46 26.54 2.2M
2021-04-12 27.34 27.49 27.03 27.19 1.6M
2021-04-09 27.26 27.65 27.11 27.37 1.9M
2021-04-08 27.38 27.38 26.96 27.22 2.1M
2021-04-07 27.49 27.49 27.01 27.40 1.8M
2021-04-06 26.92 27.68 26.91 27.30 3.1M
2021-04-02 26.65 27.20 26.60 26.89 2.5M
2021-04-01 26.31 26.79 26.28 26.69 1.5M
2021-03-31 26.70 26.87 26.20 26.30 1.8M
2021-03-30 26.60 26.80 26.44 26.70 1.3M
2021-03-29 26.97 27.18 26.47 26.71 2.1M
2021-03-26 27.35 27.49 26.81 26.97 1.7M
2021-03-25 27.06 27.45 26.86 27.33 1.7M
2021-03-24 26.38 27.10 26.38 26.99 1.8M
2021-03-23 26.61 26.80 26.39 26.51 1.6M
2021-03-22 26.54 26.95 26.50 26.60 1.8M
2021-03-19 26.30 26.78 26.15 26.52 1.5M
2021-03-18 27.03 27.06 26.40 26.50 2.4M
2021-03-17 27.00 27.18 26.45 26.93 2.9M
2021-03-16 26.94 27.18 26.66 27.13 1.4M
2021-03-15 27.00 27.10 26.48 26.66 1.7M
2021-03-12 27.57 27.85 26.83 27.10 2.1M
2021-03-11 27.61 27.87 27.04 27.56 2.4M
2021-03-10 29.00 29.17 27.23 27.61 4.0M
2021-03-09 28.85 29.48 28.03 28.69 4.5M
2021-03-08 29.21 29.56 28.82 29.00 3.9M
2021-03-05 28.64 29.35 28.46 29.04 3.2M
2021-03-04 29.12 29.32 28.50 28.71 4.1M
2021-03-03 28.35 29.50 28.12 29.19 4.9M
2021-03-02 28.31 28.84 27.80 28.43 6.8M
2021-03-01 28.10 28.48 27.61 28.34 5.1M
2021-02-26 26.99 28.27 26.91 28.03 6.3M
2021-02-25 27.20 27.65 27.08 27.43 4.6M
2021-02-24 26.73 27.18 26.68 27.12 2.9M
2021-02-23 26.51 26.97 26.29 26.68 2.9M
2021-02-22 27.35 27.80 26.63 26.69 6.1M
2021-02-19 26.26 27.45 26.05 27.35 5.4M
2021-02-18 25.92 26.90 25.70 26.26 6.0M
2021-02-10 26.49 26.85 25.58 25.64 5.1M
2021-02-09 26.61 26.75 25.80 26.51 2.5M
2021-02-08 26.50 27.03 26.38 26.54 2.4M
2021-02-05 26.81 26.98 26.31 26.40 3.1M
2021-02-04 26.20 26.98 25.92 26.72 3.4M
2021-02-03 26.45 26.50 25.53 26.28 2.9M
2021-02-02 26.35 26.81 26.20 26.29 2.4M
2021-02-01 26.30 26.75 25.96 26.46 2.4M
2021-01-29 26.89 27.10 26.02 26.34 2.9M
2021-01-28 26.97 27.28 26.68 26.83 2.4M
2021-01-27 27.16 27.33 26.85 27.16 2.7M
2021-01-26 28.09 28.09 26.53 26.93 7.3M
2021-01-25 28.39 28.40 27.90 28.09 3.4M
2021-01-22 29.29 29.29 28.08 28.42 6.4M
2021-01-21 29.28 29.59 28.86 29.37 3.9M
2021-01-20 29.53 29.75 29.18 29.28 1.6M
2021-01-19 30.11 30.26 29.50 29.53 2.8M
2021-01-18 29.28 30.63 28.85 30.18 4.6M
2021-01-15 30.59 30.79 29.33 29.38 4.4M
2021-01-14 29.78 31.04 29.56 30.41 6.4M
2021-01-13 30.05 30.15 29.45 29.70 5.0M
2021-01-12 29.73 30.35 29.50 30.13 3.6M
2021-01-11 30.19 30.62 29.73 29.87 4.4M
2021-01-08 29.92 30.66 29.73 30.06 3.2M
2021-01-07 30.89 30.89 29.86 30.13 4.5M
2021-01-06 31.20 31.20 30.50 30.97 3.5M
2021-01-05 29.84 31.33 29.71 31.13 5.6M
2021-01-04 30.14 30.30 29.87 29.92 3.4M