兆驰股份

002429
🏛️ 中国 →
6.73
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
2022-12-30 3.46 3.51 3.44 3.49 6.5M
2022-12-29 3.55 3.57 3.48 3.48 10.7M
2022-12-28 3.54 3.56 3.51 3.55 10.5M
2022-12-27 3.58 3.58 3.53 3.55 9.4M
2022-12-26 3.54 3.58 3.53 3.57 10.3M
2022-12-23 3.52 3.57 3.52 3.54 8.5M
2022-12-22 3.57 3.58 3.53 3.53 10.4M
2022-12-21 3.61 3.61 3.52 3.56 11.0M
2022-12-20 3.59 3.62 3.56 3.61 11.4M
2022-12-19 3.67 3.72 3.57 3.59 15.5M
2022-12-16 3.70 3.72 3.66 3.68 16.7M
2022-12-15 3.75 3.78 3.71 3.72 19.3M
2022-12-14 3.71 3.79 3.68 3.74 32.6M
2022-12-13 3.65 3.71 3.64 3.66 18.4M
2022-12-12 3.65 3.68 3.61 3.64 16.9M
2022-12-09 3.71 3.73 3.65 3.66 17.6M
2022-12-08 3.74 3.75 3.67 3.67 17.3M
2022-12-07 3.75 3.78 3.70 3.74 23.7M
2022-12-06 3.71 3.83 3.69 3.77 45.4M
2022-12-05 3.58 3.89 3.58 3.76 73.3M
2022-12-02 3.48 3.55 3.48 3.54 13.8M
2022-12-01 3.51 3.54 3.49 3.50 14.2M
2022-11-30 3.50 3.51 3.47 3.48 10.5M
2022-11-29 3.42 3.50 3.41 3.49 15.4M
2022-11-28 3.43 3.44 3.37 3.41 13.7M
2022-11-25 3.46 3.49 3.44 3.46 11.1M
2022-11-24 3.50 3.51 3.44 3.46 12.1M
2022-11-23 3.49 3.51 3.44 3.49 14.3M
2022-11-22 3.54 3.55 3.46 3.48 15.7M
2022-11-21 3.57 3.58 3.51 3.53 14.3M
2022-11-18 3.63 3.63 3.57 3.58 19.3M
2022-11-17 3.61 3.62 3.56 3.62 13.6M
2022-11-16 3.62 3.66 3.60 3.61 20.0M
2022-11-15 3.56 3.63 3.53 3.62 35.2M
2022-11-14 3.58 3.60 3.53 3.55 13.6M
2022-11-11 3.58 3.62 3.56 3.57 18.7M
2022-11-10 3.54 3.55 3.50 3.51 12.5M
2022-11-09 3.58 3.58 3.54 3.56 8.3M
2022-11-08 3.58 3.59 3.53 3.56 10.1M
2022-11-07 3.57 3.60 3.54 3.58 15.8M
2022-11-04 3.53 3.58 3.53 3.56 14.1M
2022-11-03 3.52 3.56 3.48 3.53 11.5M
2022-11-02 3.52 3.56 3.50 3.54 13.1M
2022-11-01 3.45 3.52 3.44 3.52 15.2M
2022-10-31 3.36 3.47 3.35 3.45 11.9M
2022-10-28 3.51 3.53 3.36 3.37 15.4M
2022-10-27 3.48 3.54 3.47 3.51 12.5M
2022-10-26 3.44 3.50 3.43 3.48 10.1M
2022-10-25 3.42 3.48 3.37 3.42 12.0M
2022-10-24 3.47 3.53 3.36 3.42 12.5M
2022-10-21 3.50 3.50 3.44 3.46 8.1M
2022-10-20 3.50 3.55 3.44 3.49 12.1M
2022-10-19 3.55 3.55 3.49 3.49 11.1M
2022-10-18 3.49 3.62 3.44 3.57 24.8M
2022-10-17 3.44 3.48 3.42 3.47 11.6M
2022-10-14 3.42 3.47 3.41 3.44 11.1M
2022-10-13 3.37 3.43 3.35 3.41 11.6M
2022-10-12 3.28 3.39 3.25 3.39 13.6M
2022-10-11 3.23 3.27 3.21 3.26 8.1M
2022-10-10 3.26 3.31 3.21 3.23 10.4M
2022-09-30 3.32 3.35 3.26 3.26 9.4M
2022-09-29 3.38 3.40 3.31 3.33 11.0M
2022-09-28 3.40 3.40 3.34 3.36 8.3M
2022-09-27 3.31 3.40 3.30 3.40 11.5M
2022-09-26 3.37 3.37 3.28 3.30 10.7M
2022-09-23 3.42 3.43 3.33 3.38 9.8M
2022-09-22 3.44 3.48 3.42 3.42 8.5M
2022-09-21 3.42 3.47 3.37 3.46 9.6M
2022-09-20 3.46 3.48 3.42 3.43 8.6M
2022-09-19 3.42 3.44 3.36 3.40 12.0M
2022-09-16 3.52 3.52 3.42 3.42 17.7M
2022-09-15 3.63 3.64 3.48 3.53 17.2M
2022-09-14 3.64 3.64 3.58 3.61 17.6M
2022-09-13 3.73 3.74 3.67 3.69 13.8M
2022-09-09 3.71 3.72 3.66 3.71 14.6M
2022-09-08 3.77 3.78 3.71 3.71 12.7M
2022-09-07 3.77 3.79 3.76 3.77 11.4M
2022-09-06 3.76 3.79 3.74 3.78 12.6M
2022-09-05 3.74 3.77 3.72 3.76 10.7M
2022-09-02 3.71 3.79 3.71 3.77 11.7M
2022-09-01 3.75 3.77 3.70 3.71 13.3M
2022-08-31 3.83 3.84 3.73 3.75 18.7M
2022-08-30 3.80 3.86 3.78 3.82 15.6M
2022-08-29 3.76 3.82 3.73 3.80 18.1M
2022-08-26 3.88 3.88 3.82 3.83 14.6M
2022-08-25 3.91 3.92 3.82 3.85 21.3M
2022-08-24 4.02 4.05 3.88 3.89 39.4M
2022-08-23 4.04 4.07 4.02 4.03 23.6M
2022-08-22 4.12 4.15 4.05 4.06 31.0M
2022-08-19 4.15 4.32 4.10 4.12 64.7M
2022-08-18 4.07 4.16 4.01 4.15 47.9M
2022-08-17 4.02 4.08 3.98 4.08 31.1M
2022-08-16 4.02 4.05 3.99 4.01 21.4M
2022-08-15 4.06 4.08 3.99 4.03 30.1M
2022-08-12 4.10 4.11 4.05 4.06 32.1M
2022-08-11 4.01 4.13 4.01 4.12 45.2M
2022-08-10 3.99 4.05 3.96 4.00 30.0M
2022-08-09 4.09 4.10 3.95 3.99 35.5M
2022-08-08 3.97 4.18 3.94 4.05 62.3M
2022-08-05 3.84 3.99 3.79 3.99 58.9M
2022-08-04 3.77 3.82 3.73 3.80 22.8M
2022-08-03 3.80 3.88 3.74 3.75 25.8M
2022-08-02 3.89 3.89 3.74 3.79 35.3M
2022-08-01 3.89 3.96 3.87 3.91 25.1M
2022-07-29 3.94 4.00 3.87 3.90 39.4M
2022-07-28 3.79 4.05 3.78 3.92 59.3M
2022-07-27 3.88 3.94 3.78 3.80 24.9M
2022-07-26 3.78 3.79 3.73 3.77 12.4M
2022-07-25 3.87 3.87 3.75 3.77 16.9M
2022-07-22 3.92 3.93 3.81 3.85 24.6M
2022-07-21 3.82 3.95 3.80 3.91 44.0M
2022-07-20 3.80 3.82 3.77 3.80 13.9M
2022-07-19 3.73 3.79 3.70 3.78 19.0M
2022-07-18 3.59 3.76 3.57 3.72 23.1M
2022-07-15 3.70 3.71 3.59 3.59 26.4M
2022-07-14 3.76 3.81 3.72 3.74 18.4M
2022-07-13 3.79 3.81 3.74 3.75 15.7M
2022-07-12 3.85 3.88 3.79 3.79 19.3M
2022-07-11 3.88 3.89 3.81 3.85 25.4M
2022-07-08 3.75 3.99 3.73 3.89 53.1M
2022-07-07 3.71 3.73 3.67 3.70 11.9M
2022-07-06 3.75 3.75 3.66 3.70 17.8M
2022-07-05 3.80 3.84 3.70 3.75 23.3M
2022-07-04 3.81 3.83 3.77 3.81 19.8M
2022-07-01 3.86 3.87 3.83 3.83 14.8M
2022-06-30 3.85 3.90 3.84 3.84 19.9M
2022-06-29 3.93 3.97 3.85 3.86 25.2M
2022-06-28 3.89 3.94 3.84 3.93 25.1M
2022-06-27 3.92 3.98 3.89 3.90 28.5M
2022-06-24 3.84 3.92 3.82 3.89 34.5M
2022-06-23 3.73 3.85 3.72 3.84 27.8M
2022-06-22 3.83 3.84 3.72 3.73 21.8M
2022-06-21 3.81 3.84 3.76 3.80 23.8M
2022-06-20 3.86 3.89 3.81 3.82 30.3M
2022-06-17 3.81 3.88 3.78 3.87 35.2M
2022-06-16 3.78 3.87 3.76 3.82 34.6M
2022-06-15 3.78 3.85 3.75 3.78 37.8M
2022-06-14 3.72 3.75 3.61 3.75 27.2M
2022-06-13 3.68 3.76 3.68 3.72 20.1M
2022-06-10 3.70 3.75 3.66 3.73 29.0M
2022-06-09 3.80 3.80 3.66 3.69 26.3M
2022-06-08 3.80 3.82 3.70 3.79 30.8M
2022-06-07 3.85 3.86 3.78 3.80 28.3M
2022-06-06 3.86 3.89 3.81 3.85 34.4M
2022-06-02 3.79 3.87 3.78 3.84 42.5M
2022-06-01 3.88 3.95 3.81 3.85 70.6M
2022-05-31 3.96 4.19 3.83 3.98 154.7M
2022-05-30 3.91 3.91 3.78 3.91 42.7M
2022-05-27 3.70 3.75 3.52 3.55 42.1M
2022-05-26 3.46 3.62 3.40 3.60 35.1M
2022-05-25 3.38 3.44 3.38 3.43 12.0M
2022-05-24 3.50 3.54 3.38 3.38 22.6M
2022-05-23 3.49 3.50 3.45 3.49 13.4M
2022-05-20 3.42 3.49 3.41 3.48 21.6M
2022-05-19 3.35 3.41 3.34 3.41 13.1M
2022-05-18 3.40 3.42 3.37 3.40 14.2M
2022-05-17 3.38 3.40 3.33 3.38 12.8M
2022-05-16 3.41 3.44 3.35 3.39 16.0M
2022-05-13 3.39 3.44 3.36 3.39 17.3M
2022-05-12 3.31 3.41 3.30 3.40 23.7M
2022-05-11 3.25 3.40 3.25 3.32 27.5M
2022-05-10 3.19 3.27 3.16 3.26 16.3M
2022-05-09 3.19 3.24 3.18 3.23 11.1M
2022-05-06 3.23 3.25 3.18 3.19 16.3M
2022-05-05 3.23 3.32 3.22 3.28 17.8M
2022-04-29 3.16 3.26 3.12 3.23 27.0M
2022-04-28 3.13 3.22 3.09 3.12 18.6M
2022-04-27 3.03 3.16 2.98 3.16 23.2M
2022-04-26 3.15 3.21 3.06 3.06 24.7M
2022-04-25 3.40 3.41 3.09 3.10 30.2M
2022-04-22 3.39 3.48 3.31 3.43 18.1M
2022-04-21 3.49 3.52 3.35 3.37 21.3M
2022-04-20 3.56 3.57 3.49 3.49 13.8M
2022-04-19 3.51 3.55 3.51 3.54 10.7M
2022-04-18 3.49 3.54 3.45 3.53 9.7M
2022-04-15 3.55 3.55 3.50 3.51 11.0M
2022-04-14 3.58 3.60 3.55 3.57 10.9M
2022-04-13 3.62 3.62 3.55 3.56 13.3M
2022-04-12 3.53 3.64 3.48 3.63 16.2M
2022-04-11 3.66 3.66 3.52 3.55 20.1M
2022-04-08 3.68 3.71 3.62 3.68 16.4M
2022-04-07 3.76 3.81 3.67 3.67 20.8M
2022-04-06 3.67 3.79 3.67 3.77 23.9M
2022-04-01 3.64 3.69 3.60 3.69 17.2M
2022-03-31 3.66 3.71 3.64 3.65 20.6M
2022-03-30 3.64 3.68 3.61 3.67 14.4M
2022-03-29 3.68 3.70 3.61 3.62 13.9M
2022-03-28 3.65 3.71 3.57 3.69 17.0M
2022-03-25 3.70 3.73 3.66 3.66 15.6M
2022-03-24 3.76 3.77 3.68 3.68 20.5M
2022-03-23 3.77 3.81 3.75 3.76 22.1M
2022-03-22 3.75 3.84 3.75 3.79 29.3M
2022-03-21 3.77 3.86 3.75 3.79 51.1M
2022-03-18 3.80 3.97 3.80 3.86 89.5M
2022-03-17 3.67 3.70 3.59 3.61 31.6M
2022-03-16 3.60 3.64 3.44 3.63 30.8M
2022-03-15 3.78 3.79 3.53 3.53 28.9M
2022-03-14 3.79 3.88 3.78 3.80 15.7M
2022-03-11 3.72 3.88 3.63 3.87 25.2M
2022-03-10 3.78 3.83 3.75 3.76 24.2M
2022-03-09 3.93 3.94 3.58 3.72 43.5M
2022-03-08 4.06 4.10 3.85 3.90 35.1M
2022-03-07 4.24 4.26 4.06 4.09 35.9M
2022-03-04 4.38 4.39 4.28 4.28 29.0M
2022-03-03 4.46 4.50 4.38 4.38 38.7M
2022-03-02 4.46 4.52 4.36 4.49 53.5M
2022-03-01 4.88 4.88 4.51 4.60 111.8M
2022-02-21 4.36 4.45 4.35 4.44 19.9M
2022-02-18 4.32 4.39 4.31 4.38 15.1M
2022-02-17 4.40 4.40 4.35 4.36 12.1M
2022-02-16 4.39 4.42 4.36 4.38 10.4M
2022-02-15 4.42 4.43 4.34 4.37 12.8M
2022-02-14 4.41 4.44 4.35 4.39 15.3M
2022-02-11 4.50 4.52 4.43 4.44 13.6M
2022-02-10 4.53 4.53 4.46 4.52 15.0M
2022-02-09 4.47 4.55 4.45 4.52 13.5M
2022-02-08 4.37 4.48 4.34 4.47 17.4M
2022-02-07 4.33 4.40 4.33 4.36 15.2M
2022-01-28 4.36 4.36 4.24 4.29 15.0M
2022-01-27 4.45 4.45 4.26 4.26 24.1M
2022-01-26 4.48 4.48 4.42 4.44 12.2M
2022-01-25 4.64 4.67 4.42 4.43 24.9M
2022-01-24 4.62 4.67 4.61 4.65 12.3M
2022-01-21 4.68 4.70 4.62 4.65 15.2M
2022-01-20 4.69 4.73 4.64 4.67 20.8M
2022-01-19 4.71 4.75 4.68 4.69 20.9M
2022-01-18 4.75 4.77 4.71 4.73 23.2M
2022-01-17 4.78 4.79 4.72 4.75 26.1M
2022-01-14 4.84 4.86 4.76 4.78 26.9M
2022-01-13 4.90 4.91 4.85 4.87 24.9M
2022-01-12 4.85 4.93 4.81 4.92 77.1M
2022-01-11 4.90 4.92 4.83 4.84 29.7M
2022-01-10 4.91 4.94 4.86 4.89 30.5M
2022-01-07 4.92 4.99 4.91 4.93 35.2M
2022-01-06 4.90 4.96 4.89 4.92 27.0M
2022-01-05 4.95 4.97 4.90 4.91 24.9M
2022-01-04 4.88 4.97 4.86 4.95 31.0M