兆驰股份

002429
🏛️ 中国 →
6.74
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
2021-12-31 4.86 4.87 4.83 4.86 16.5M
2021-12-30 4.82 4.87 4.81 4.85 13.5M
2021-12-29 4.86 4.86 4.81 4.82 14.4M
2021-12-28 4.85 4.87 4.83 4.86 12.4M
2021-12-27 4.83 4.86 4.82 4.84 12.1M
2021-12-24 4.89 4.91 4.82 4.84 18.5M
2021-12-23 4.95 4.95 4.89 4.91 17.3M
2021-12-22 4.93 5.00 4.90 4.95 31.6M
2021-12-21 4.83 4.92 4.83 4.90 20.7M
2021-12-20 4.88 4.90 4.83 4.84 16.6M
2021-12-17 4.90 4.92 4.86 4.88 18.1M
2021-12-16 4.88 4.92 4.86 4.91 21.3M
2021-12-15 4.90 4.92 4.88 4.88 20.7M
2021-12-14 4.97 4.99 4.91 4.92 17.4M
2021-12-13 4.95 5.01 4.93 4.96 21.5M
2021-12-10 4.92 4.98 4.90 4.95 29.8M
2021-12-09 4.83 5.03 4.82 4.96 54.9M
2021-12-08 4.88 4.90 4.85 4.88 16.1M
2021-12-07 4.87 4.89 4.80 4.85 18.2M
2021-12-06 4.94 4.95 4.82 4.83 27.4M
2021-12-03 4.91 4.97 4.91 4.94 18.7M
2021-12-02 4.94 4.96 4.89 4.91 22.9M
2021-12-01 4.92 4.98 4.90 4.95 19.4M
2021-11-30 4.92 4.99 4.90 4.92 22.4M
2021-11-29 4.96 4.96 4.90 4.90 33.3M
2021-11-26 5.12 5.12 5.02 5.02 31.1M
2021-11-25 5.19 5.19 5.11 5.12 23.0M
2021-11-24 5.25 5.27 5.18 5.18 24.3M
2021-11-23 5.24 5.30 5.22 5.23 25.8M
2021-11-22 5.20 5.33 5.16 5.26 53.8M
2021-11-19 5.06 5.17 5.05 5.15 30.4M
2021-11-18 5.16 5.19 5.04 5.04 37.0M
2021-11-17 5.13 5.22 5.13 5.17 30.1M
2021-11-16 5.19 5.32 5.17 5.18 59.3M
2021-11-15 5.09 5.19 5.09 5.13 30.1M
2021-11-12 5.07 5.09 5.04 5.08 24.6M
2021-11-11 5.04 5.10 5.01 5.07 25.3M
2021-11-10 5.08 5.10 5.02 5.06 21.8M
2021-11-09 5.08 5.12 5.04 5.08 26.1M
2021-11-08 5.14 5.15 5.03 5.08 32.6M
2021-11-05 5.00 5.19 5.00 5.17 54.7M
2021-11-04 4.98 5.03 4.98 5.01 24.0M
2021-11-03 5.01 5.10 4.95 4.98 32.2M
2021-11-02 4.88 5.06 4.88 4.93 40.6M
2021-11-01 4.90 4.94 4.87 4.89 20.3M
2021-10-29 4.84 4.98 4.83 4.90 22.1M
2021-10-28 4.86 4.91 4.79 4.85 21.5M
2021-10-27 5.02 5.04 4.82 4.86 28.7M
2021-10-26 5.06 5.10 4.99 5.05 31.2M
2021-10-25 4.73 5.15 4.71 5.06 66.3M
2021-10-22 4.73 4.76 4.67 4.72 19.8M
2021-10-21 4.92 4.94 4.61 4.72 57.8M
2021-10-20 4.98 5.00 4.93 4.94 13.9M
2021-10-19 4.99 5.02 4.95 4.99 12.6M
2021-10-18 5.01 5.04 4.98 4.99 13.6M
2021-10-15 5.00 5.08 5.00 5.05 16.5M
2021-10-14 5.07 5.07 5.01 5.02 10.7M
2021-10-13 4.97 5.05 4.92 5.04 20.3M
2021-10-12 5.08 5.09 4.95 4.97 20.4M
2021-10-11 5.05 5.13 5.04 5.08 17.1M
2021-10-08 4.99 5.09 4.97 5.06 20.9M
2021-09-30 4.94 4.99 4.93 4.95 15.3M
2021-09-29 5.03 5.04 4.92 4.93 27.4M
2021-09-28 5.08 5.09 5.04 5.06 17.6M
2021-09-27 5.07 5.13 5.03 5.09 26.8M
2021-09-24 5.15 5.16 5.05 5.06 24.2M
2021-09-23 5.08 5.18 5.07 5.16 30.8M
2021-09-22 5.12 5.13 5.01 5.06 40.9M
2021-09-17 5.31 5.32 5.12 5.18 51.5M
2021-09-16 5.33 5.41 5.31 5.33 34.8M
2021-09-15 5.42 5.42 5.32 5.33 46.8M
2021-09-14 5.54 5.56 5.41 5.44 46.3M
2021-09-13 5.58 5.58 5.51 5.53 36.5M
2021-09-10 5.60 5.67 5.53 5.58 61.7M
2021-09-09 5.70 5.70 5.58 5.61 59.0M
2021-09-08 5.60 5.77 5.56 5.72 83.4M
2021-09-07 5.55 5.62 5.55 5.59 46.3M
2021-09-06 5.55 5.59 5.53 5.57 34.2M
2021-09-03 5.53 5.62 5.50 5.58 51.2M
2021-09-02 5.47 5.54 5.45 5.52 34.4M
2021-09-01 5.48 5.52 5.42 5.49 41.8M
2021-08-31 5.51 5.51 5.42 5.49 37.6M
2021-08-30 5.50 5.62 5.40 5.54 57.0M
2021-08-27 5.66 5.69 5.50 5.52 76.4M
2021-08-26 5.67 5.84 5.67 5.69 68.7M
2021-08-25 5.81 5.99 5.63 5.66 95.9M
2021-08-24 5.86 5.88 5.78 5.84 40.6M
2021-08-23 5.72 5.89 5.70 5.84 50.0M
2021-08-20 5.69 5.75 5.66 5.72 40.2M
2021-08-19 5.71 5.80 5.68 5.72 27.0M
2021-08-18 5.68 5.77 5.57 5.75 42.8M
2021-08-17 5.90 5.93 5.64 5.67 68.9M
2021-08-16 5.97 6.03 5.90 5.90 58.3M
2021-08-13 6.21 6.23 6.01 6.02 75.9M
2021-08-12 6.14 6.22 6.11 6.17 83.4M
2021-08-11 6.16 6.20 6.10 6.13 71.9M
2021-08-10 6.14 6.21 6.10 6.19 84.2M
2021-08-09 6.29 6.30 6.11 6.16 89.1M
2021-08-06 6.67 6.76 6.28 6.33 202.7M
2021-08-05 6.28 6.67 6.26 6.67 158.7M
2021-08-04 6.06 6.11 5.95 6.06 83.2M
2021-08-03 6.14 6.14 5.98 6.00 72.8M
2021-08-02 6.23 6.32 6.12 6.19 104.9M
2021-07-30 6.20 6.35 6.16 6.25 105.2M
2021-07-29 6.06 6.33 5.96 6.24 124.6M
2021-07-28 6.14 6.18 5.88 5.94 81.1M
2021-07-27 6.30 6.48 6.18 6.20 91.6M
2021-07-26 6.38 6.41 6.08 6.17 74.1M
2021-07-23 6.37 6.51 6.26 6.31 104.1M
2021-07-22 6.01 6.39 5.99 6.37 130.7M
2021-07-21 5.76 6.04 5.74 5.95 84.6M
2021-07-20 5.60 5.77 5.56 5.74 36.7M
2021-07-19 5.61 5.64 5.51 5.63 24.1M
2021-07-16 5.60 5.73 5.57 5.62 25.6M
2021-07-15 5.67 5.67 5.50 5.60 37.3M
2021-07-14 5.74 5.75 5.65 5.67 33.5M
2021-07-13 5.80 5.80 5.70 5.73 30.3M
2021-07-12 5.77 5.85 5.73 5.81 36.1M
2021-07-09 5.81 5.83 5.70 5.75 38.7M
2021-07-08 5.82 5.92 5.77 5.85 33.9M
2021-07-07 5.75 5.87 5.71 5.82 34.0M
2021-07-06 5.80 5.86 5.74 5.80 28.9M
2021-07-05 5.79 5.88 5.73 5.82 30.6M
2021-07-02 5.85 5.88 5.76 5.77 30.2M
2021-07-01 5.98 6.12 5.83 5.83 60.2M
2021-06-30 5.70 6.25 5.70 6.07 103.7M
2021-06-29 5.90 5.93 5.67 5.68 43.3M
2021-06-28 5.96 5.98 5.88 5.90 32.7M
2021-06-25 5.96 6.02 5.87 5.96 35.6M
2021-06-24 6.02 6.05 5.92 5.96 36.9M
2021-06-23 5.89 6.07 5.77 6.03 56.9M
2021-06-22 5.95 5.95 5.83 5.87 33.9M
2021-06-21 5.81 6.03 5.81 5.94 52.2M
2021-06-18 5.88 6.01 5.80 5.85 57.6M
2021-06-17 5.67 5.90 5.64 5.87 63.2M
2021-06-16 5.68 5.78 5.59 5.65 40.3M
2021-06-15 5.56 5.73 5.52 5.69 54.3M
2021-06-11 5.60 5.62 5.50 5.51 23.7M
2021-06-10 5.52 5.60 5.46 5.60 25.5M
2021-06-09 5.59 5.61 5.50 5.52 20.2M
2021-06-08 5.63 5.64 5.57 5.57 22.1M
2021-06-07 5.54 5.62 5.52 5.61 28.0M
2021-06-04 5.48 5.57 5.47 5.51 22.5M
2021-06-03 5.51 5.55 5.49 5.49 17.8M
2021-06-02 5.55 5.57 5.48 5.51 26.3M
2021-06-01 5.57 5.60 5.50 5.57 26.8M
2021-05-31 5.64 5.65 5.54 5.58 31.8M
2021-05-28 5.66 5.75 5.61 5.63 31.4M
2021-05-27 5.42 5.76 5.42 5.69 67.8M
2021-05-26 5.51 5.60 5.42 5.45 36.7M
2021-05-25 5.38 5.46 5.32 5.41 28.0M
2021-05-24 5.43 5.43 5.35 5.38 17.8M
2021-05-21 5.40 5.47 5.35 5.40 22.2M
2021-05-20 5.35 5.41 5.33 5.39 18.3M
2021-05-19 5.42 5.42 5.36 5.37 17.7M
2021-05-18 5.47 5.47 5.39 5.43 18.3M
2021-05-17 5.46 5.58 5.43 5.50 30.1M
2021-05-14 5.37 5.45 5.31 5.44 24.9M
2021-05-13 5.38 5.44 5.33 5.35 20.5M
2021-05-12 5.39 5.45 5.33 5.44 19.6M
2021-05-11 5.35 5.42 5.32 5.40 20.9M
2021-05-10 5.64 5.64 5.37 5.39 47.4M
2021-05-07 5.69 5.74 5.61 5.64 29.1M
2021-05-06 5.80 5.84 5.65 5.68 46.7M
2021-04-30 5.68 5.90 5.63 5.80 59.1M
2021-04-29 5.57 5.83 5.55 5.68 37.6M
2021-04-28 5.79 5.79 5.63 5.64 34.6M
2021-04-27 5.63 5.67 5.55 5.65 20.0M
2021-04-26 5.64 5.73 5.62 5.65 28.0M
2021-04-23 5.65 5.68 5.60 5.64 19.1M
2021-04-22 5.68 5.73 5.62 5.65 23.9M
2021-04-21 5.63 5.66 5.57 5.63 22.4M
2021-04-20 5.79 5.80 5.65 5.67 32.8M
2021-04-19 5.59 5.79 5.56 5.75 47.3M
2021-04-16 5.62 5.64 5.53 5.59 27.9M
2021-04-15 5.68 5.74 5.51 5.58 57.7M
2021-04-14 5.30 5.50 5.27 5.47 32.4M
2021-04-13 5.25 5.34 5.23 5.29 17.4M
2021-04-12 5.43 5.43 5.23 5.26 26.5M
2021-04-09 5.49 5.51 5.37 5.41 22.0M
2021-04-08 5.52 5.56 5.46 5.47 19.9M
2021-04-07 5.50 5.54 5.43 5.51 21.3M
2021-04-06 5.60 5.62 5.47 5.50 30.6M
2021-04-02 5.40 5.60 5.36 5.57 49.7M
2021-04-01 5.33 5.39 5.28 5.36 25.0M
2021-03-31 5.32 5.38 5.24 5.32 26.2M
2021-03-30 5.36 5.37 5.10 5.32 38.7M
2021-03-29 5.46 5.46 5.32 5.35 27.6M
2021-03-26 5.35 5.44 5.33 5.42 25.7M
2021-03-25 5.34 5.41 5.34 5.35 23.0M
2021-03-24 5.65 5.66 5.30 5.32 51.7M
2021-03-23 5.66 5.70 5.59 5.64 27.5M
2021-03-22 5.64 5.68 5.59 5.67 33.4M
2021-03-19 5.73 5.81 5.64 5.64 41.0M
2021-03-18 5.92 5.92 5.80 5.80 36.2M
2021-03-17 5.90 5.94 5.81 5.93 26.6M
2021-03-16 5.92 5.99 5.86 5.93 36.0M
2021-03-15 6.05 6.06 5.91 5.92 36.4M
2021-03-12 6.06 6.08 5.96 6.05 31.2M
2021-03-11 5.92 6.10 5.83 6.09 44.2M
2021-03-10 6.05 6.08 5.87 5.94 37.8M
2021-03-09 6.08 6.23 5.94 6.01 60.3M
2021-03-08 6.14 6.26 6.06 6.06 67.0M
2021-03-05 5.97 6.14 5.94 6.09 49.7M
2021-03-04 6.05 6.07 5.93 5.96 45.7M
2021-03-03 5.91 6.17 5.87 6.07 59.5M
2021-03-02 6.08 6.12 5.87 5.91 52.2M
2021-03-01 5.96 6.06 5.95 6.05 43.6M
2021-02-26 6.00 6.06 5.94 5.99 36.9M
2021-02-25 6.21 6.24 6.07 6.10 42.4M
2021-02-24 6.15 6.33 6.08 6.19 59.8M
2021-02-23 6.07 6.19 6.06 6.13 46.3M
2021-02-22 6.18 6.28 6.11 6.13 62.9M
2021-02-19 6.15 6.25 6.07 6.24 49.1M
2021-02-18 6.10 6.23 6.05 6.19 57.2M
2021-02-10 6.04 6.09 5.97 6.03 40.8M
2021-02-09 5.84 6.13 5.83 6.06 48.5M
2021-02-08 5.80 5.97 5.77 5.89 38.8M
2021-02-05 6.00 6.03 5.83 5.85 48.9M
2021-02-04 5.87 6.13 5.66 6.05 83.1M
2021-02-03 6.11 6.22 5.96 5.97 55.8M
2021-02-02 6.06 6.19 5.92 6.16 74.9M
2021-02-01 6.60 6.63 6.00 6.10 152.9M
2021-01-29 7.00 7.07 6.50 6.67 111.5M
2021-01-28 6.76 7.15 6.72 6.94 112.5M
2021-01-27 6.97 7.27 6.82 6.97 120.2M
2021-01-26 7.20 7.30 6.72 6.91 169.0M
2021-01-25 6.60 7.21 6.53 6.97 169.6M
2021-01-22 6.70 6.70 6.43 6.62 115.7M
2021-01-21 6.76 6.90 6.70 6.77 84.3M
2021-01-20 6.88 6.93 6.74 6.80 73.2M
2021-01-19 6.98 6.99 6.77 6.86 113.6M
2021-01-18 6.64 7.12 6.64 7.06 152.5M
2021-01-15 7.00 7.00 6.64 6.76 123.9M
2021-01-14 7.00 7.14 6.80 7.00 157.1M
2021-01-13 6.83 7.16 6.73 6.88 166.1M
2021-01-12 6.75 7.10 6.75 6.97 175.7M
2021-01-11 6.70 6.93 6.65 6.76 224.5M
2021-01-08 5.95 6.53 5.95 6.53 186.2M
2021-01-07 6.15 6.18 5.86 5.94 67.4M
2021-01-06 6.39 6.43 6.08 6.15 81.1M
2021-01-05 6.20 6.43 6.16 6.33 83.2M
2021-01-04 6.21 6.32 6.17 6.24 88.8M