胜华新材

603026
🏛️ 中国 →
42.81
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
2021-12-31 191.88 199.49 189.00 197.99 5.7M
2021-12-30 192.00 194.00 188.67 190.00 3.2M
2021-12-29 200.00 201.50 192.00 192.65 4.8M
2021-12-28 195.00 202.86 192.95 200.00 7.4M
2021-12-27 185.45 190.68 184.50 188.91 3.0M
2021-12-24 196.35 196.97 184.02 187.45 4.9M
2021-12-23 200.00 202.55 194.50 195.18 3.9M
2021-12-22 188.80 206.60 188.15 199.74 8.9M
2021-12-21 182.98 189.48 182.33 187.85 3.7M
2021-12-20 189.45 192.45 183.23 183.91 4.0M
2021-12-17 196.00 196.44 189.58 190.58 4.5M
2021-12-16 199.88 201.96 195.18 197.15 3.4M
2021-12-15 200.00 200.56 197.01 197.85 3.2M
2021-12-14 203.00 204.88 197.50 198.90 4.7M
2021-12-13 203.47 208.47 200.00 205.26 5.7M
2021-12-10 192.33 204.66 191.68 203.51 6.6M
2021-12-09 197.79 198.16 192.50 194.15 4.5M
2021-12-08 186.99 200.50 185.88 197.80 8.5M
2021-12-07 198.08 199.50 183.86 185.88 8.6M
2021-12-06 201.50 204.10 198.60 198.90 5.3M
2021-12-03 200.59 206.58 198.60 203.87 7.1M
2021-12-02 198.90 203.60 195.41 197.00 5.8M
2021-12-01 197.60 202.47 191.75 199.44 7.4M
2021-11-30 216.50 216.50 197.80 199.64 12.1M
2021-11-29 187.94 212.62 187.03 212.62 12.0M
2021-11-26 192.62 197.66 190.85 193.29 6.4M
2021-11-25 190.06 193.37 187.66 191.04 4.5M
2021-11-24 195.20 197.77 189.90 191.69 5.1M
2021-11-23 199.84 202.00 193.69 195.60 7.3M
2021-11-22 186.00 204.00 185.98 197.28 10.9M
2021-11-19 189.00 190.97 183.00 186.58 6.3M
2021-11-18 192.00 196.66 184.80 190.60 8.2M
2021-11-17 192.24 193.66 188.11 189.81 7.2M
2021-11-16 196.60 200.16 187.00 187.89 9.2M
2021-11-15 198.00 202.80 197.23 198.65 6.5M
2021-11-12 205.99 210.99 202.61 202.61 6.3M
2021-11-11 215.00 216.99 205.01 209.30 8.4M
2021-11-10 221.73 224.99 208.23 216.77 13.9M
2021-11-09 216.33 216.33 210.74 216.33 10.2M
2021-11-08 185.99 196.66 183.57 196.66 10.0M
2021-11-05 190.00 190.00 178.00 178.78 16.1M
2021-11-04 198.77 204.47 188.88 190.33 15.4M
2021-11-03 200.89 207.47 198.89 198.89 7.5M
2021-11-02 243.00 243.99 215.51 220.99 11.3M
2021-11-01 251.29 251.87 235.87 236.53 8.3M
2021-10-29 267.74 269.30 241.55 252.00 12.5M
2021-10-28 278.07 284.76 266.50 267.87 5.7M
2021-10-27 274.74 282.43 272.70 275.25 5.2M
2021-10-26 288.00 288.94 273.99 275.00 6.2M
2021-10-25 277.41 286.00 273.41 282.50 5.3M
2021-10-22 275.52 283.56 273.87 276.53 4.5M
2021-10-21 274.38 284.00 266.80 275.50 6.4M
2021-10-20 267.00 278.98 265.50 270.22 6.2M
2021-10-19 265.79 275.96 264.00 270.00 6.3M
2021-10-18 241.50 265.00 234.20 263.30 9.7M
2021-10-15 248.88 250.00 241.20 241.20 9.6M
2021-10-14 273.24 276.50 264.50 268.00 4.0M
2021-10-13 274.35 277.59 262.36 274.00 5.4M
2021-10-12 289.17 294.01 266.68 271.08 5.9M
2021-10-11 290.00 293.00 269.34 290.00 5.3M
2021-10-08 313.88 318.00 288.58 294.00 6.3M
2021-09-30 293.65 309.45 290.21 303.05 4.7M
2021-09-29 304.98 312.60 287.20 288.75 6.4M
2021-09-28 307.00 318.00 304.98 312.10 4.2M
2021-09-27 329.74 335.00 296.66 308.90 8.3M
2021-09-24 326.11 339.99 318.38 327.50 4.9M
2021-09-23 338.77 339.28 325.26 327.00 5.0M
2021-09-22 330.99 342.83 324.51 334.71 5.0M
2021-09-17 318.97 348.88 317.88 334.51 10.1M
2021-09-16 333.60 337.60 310.66 322.00 7.2M
2021-09-15 329.00 335.00 324.00 330.00 5.3M
2021-09-14 323.00 339.55 310.00 328.50 8.4M
2021-09-13 332.00 334.97 316.00 323.85 8.9M
2021-09-10 305.00 320.00 298.00 319.68 7.1M
2021-09-09 301.00 307.00 293.21 298.80 5.3M
2021-09-08 296.00 305.00 295.00 299.26 7.8M
2021-09-07 269.47 293.33 266.68 293.33 7.1M
2021-09-06 263.00 269.84 253.00 266.66 6.1M
2021-09-03 275.00 277.89 253.88 264.60 8.9M
2021-09-02 280.00 288.34 274.02 278.41 6.0M
2021-09-01 285.00 297.99 266.01 282.00 10.0M
2021-08-31 282.75 285.00 277.00 281.36 6.3M
2021-08-30 289.00 295.60 274.00 282.98 10.0M
2021-08-27 284.95 291.98 283.05 289.20 5.9M
2021-08-26 276.65 295.30 276.00 285.56 8.7M
2021-08-25 275.08 284.70 271.01 282.20 9.3M
2021-08-24 271.00 282.88 268.56 272.50 10.7M
2021-08-23 257.00 269.80 256.05 266.54 11.3M
2021-08-20 228.17 248.50 222.01 248.50 12.5M
2021-08-19 220.21 232.98 214.08 225.91 7.4M
2021-08-18 220.00 225.80 216.00 220.21 5.5M
2021-08-17 220.21 227.38 216.92 221.00 6.2M
2021-08-16 222.00 224.70 213.90 220.20 6.6M
2021-08-13 229.00 241.77 226.01 226.99 6.7M
2021-08-12 220.20 231.13 216.00 229.00 7.2M
2021-08-11 220.50 235.00 218.00 225.63 8.6M
2021-08-10 240.97 244.38 217.85 222.91 12.9M
2021-08-09 245.00 245.99 233.15 242.06 8.0M
2021-08-06 237.00 249.98 235.58 244.90 11.5M
2021-08-05 238.00 238.00 227.00 234.51 9.3M
2021-08-04 216.50 241.97 216.50 239.58 15.5M
2021-08-03 206.50 228.00 202.02 219.97 12.4M
2021-08-02 222.66 233.99 200.00 210.87 14.0M
2021-07-30 222.80 225.90 215.02 218.66 11.4M
2021-07-29 204.00 216.37 199.75 216.37 10.2M
2021-07-28 199.01 206.60 190.00 196.70 10.9M
2021-07-27 209.99 218.64 199.00 205.59 10.2M
2021-07-26 215.00 222.00 202.07 209.17 11.0M
2021-07-23 218.08 226.68 215.03 218.26 10.8M
2021-07-22 219.00 219.69 206.08 216.70 11.8M
2021-07-21 212.00 224.96 209.87 218.27 13.8M
2021-07-20 203.10 213.66 202.98 208.19 8.6M
2021-07-19 204.01 211.88 203.20 205.65 12.9M
2021-07-16 220.03 225.25 201.20 203.65 22.1M
2021-07-15 215.18 228.54 209.77 223.56 19.1M
2021-07-14 240.78 265.80 219.77 219.77 18.3M
2021-07-13 219.79 244.19 216.50 244.19 14.0M
2021-07-12 218.13 227.49 212.10 221.99 11.1M
2021-07-09 221.50 226.49 209.00 218.03 14.9M
2021-07-08 202.00 226.04 201.36 226.04 14.2M
2021-07-07 185.00 205.88 183.01 205.49 13.6M
2021-07-06 176.00 188.75 173.20 188.75 11.8M
2021-07-05 176.73 179.50 164.77 176.18 11.8M
2021-07-02 165.80 185.80 165.11 173.05 12.9M
2021-07-01 164.80 176.05 158.78 170.15 11.5M
2021-06-30 147.99 162.05 146.38 162.05 9.8M
2021-06-29 147.00 150.00 144.51 147.92 7.0M
2021-06-28 138.00 149.00 136.03 145.99 9.0M
2021-06-25 126.43 139.15 125.11 138.50 9.2M
2021-06-24 129.60 129.99 124.18 126.50 5.5M
2021-06-23 125.40 129.49 124.82 126.90 6.8M
2021-06-22 123.62 127.53 120.00 125.40 7.6M
2021-06-21 119.44 127.47 119.22 122.11 9.7M
2021-06-18 120.50 121.50 113.86 119.20 10.7M
2021-06-17 108.06 119.00 108.06 118.16 11.1M
2021-06-16 120.70 122.88 106.33 108.90 17.0M
2021-06-15 107.64 118.14 107.64 118.14 10.8M
2021-06-11 103.34 109.58 98.80 107.40 14.3M
2021-06-10 103.92 109.78 103.92 107.25 9.7M
2021-06-09 106.91 106.94 103.06 104.79 6.9M
2021-06-08 112.00 114.33 103.00 104.64 12.7M
2021-06-07 117.50 118.30 107.51 110.58 14.7M
2021-06-04 111.22 119.88 111.11 115.00 15.0M
2021-06-03 100.80 111.22 99.92 111.22 11.5M
2021-06-02 100.00 103.43 99.10 101.11 7.3M
2021-06-01 100.81 102.77 97.00 99.07 12.5M
2021-05-31 90.00 96.47 89.82 96.47 4.9M
2021-05-28 86.02 91.30 86.01 87.70 8.0M
2021-05-27 85.93 87.19 84.91 85.69 4.4M
2021-05-26 85.21 87.18 84.18 85.74 4.1M
2021-05-25 86.00 86.45 84.60 85.55 4.6M
2021-05-24 87.08 87.99 85.08 85.55 4.5M
2021-05-21 87.22 89.00 86.66 86.96 5.9M
2021-05-20 84.29 87.49 84.16 85.80 7.1M
2021-05-19 77.40 85.26 76.65 84.77 9.0M
2021-05-18 77.43 78.72 75.99 78.36 5.5M
2021-05-17 78.00 78.33 76.00 76.74 4.9M
2021-05-14 73.17 76.97 71.69 76.58 6.1M
2021-05-13 73.01 74.38 72.52 73.38 4.5M
2021-05-12 72.00 74.49 70.04 73.55 6.6M
2021-05-11 75.71 75.99 71.60 73.01 7.9M
2021-05-10 79.10 79.10 74.50 76.00 8.5M
2021-05-07 79.83 82.28 78.87 79.02 8.1M
2021-05-06 79.08 81.36 76.96 79.39 6.7M
2021-04-30 80.49 81.69 79.30 79.30 6.7M
2021-04-29 81.34 82.48 78.00 80.50 7.8M
2021-04-28 78.68 82.55 78.01 80.65 7.8M
2021-04-27 79.50 80.56 77.30 78.81 8.0M
2021-04-26 80.80 84.66 80.00 80.00 10.4M
2021-04-23 80.35 82.41 79.80 81.00 6.7M
2021-04-22 80.76 82.29 79.81 80.27 6.6M
2021-04-21 79.50 81.50 79.24 80.80 6.6M
2021-04-20 79.57 84.11 78.30 80.35 12.8M
2021-04-19 80.08 82.28 79.50 80.37 10.7M
2021-04-16 81.00 83.50 73.51 80.59 16.3M
2021-04-15 78.10 80.45 77.40 79.26 9.2M
2021-04-14 73.80 80.50 73.80 78.25 10.3M
2021-04-13 71.95 75.50 70.00 73.46 9.4M
2021-04-12 76.50 77.84 71.98 72.61 10.9M
2021-04-09 71.00 76.18 70.72 75.93 11.7M
2021-04-08 66.24 72.35 66.15 71.15 12.8M
2021-04-07 66.60 66.95 65.06 66.70 5.5M
2021-04-06 65.36 67.15 64.50 67.00 6.6M
2021-04-02 66.68 67.30 63.84 64.97 6.3M
2021-04-01 67.51 68.17 65.89 66.36 6.3M
2021-03-31 68.02 69.28 65.82 66.60 7.3M
2021-03-30 67.38 68.68 63.50 66.06 11.8M
2021-03-29 68.59 71.62 68.59 68.90 10.2M
2021-03-26 66.26 68.90 65.32 68.90 10.1M
2021-03-25 61.33 66.76 59.85 65.51 9.2M
2021-03-24 63.85 64.47 60.30 60.95 7.4M
2021-03-23 67.20 67.48 63.75 64.53 7.1M
2021-03-22 64.75 67.55 64.73 66.68 6.5M
2021-03-19 64.25 66.68 63.39 64.75 8.5M
2021-03-18 64.50 66.42 64.00 64.83 9.6M
2021-03-17 57.57 63.34 56.60 63.34 11.4M
2021-03-16 64.06 64.80 57.58 57.58 15.0M
2021-03-15 60.74 66.75 59.50 63.98 9.5M
2021-03-12 61.98 62.18 59.61 60.77 4.9M
2021-03-11 60.99 62.62 59.08 61.20 6.3M
2021-03-10 62.50 63.50 60.24 61.12 6.0M
2021-03-09 64.31 65.34 60.00 61.03 9.1M
2021-03-08 66.00 67.75 62.75 63.30 8.7M
2021-03-05 64.34 67.55 62.85 65.90 9.4M
2021-03-04 65.00 67.19 64.30 66.23 14.1M
2021-03-03 58.50 64.41 57.93 64.41 9.2M
2021-03-02 57.30 59.98 56.80 58.55 8.5M
2021-03-01 54.75 57.88 54.66 57.60 7.9M
2021-02-26 52.95 54.75 52.23 53.60 7.1M
2021-02-25 60.20 61.51 54.30 54.80 13.4M
2021-02-24 60.00 62.32 57.75 59.07 10.2M
2021-02-23 57.60 61.10 57.12 59.33 8.8M
2021-02-22 59.89 63.10 58.61 58.69 11.2M
2021-02-19 59.00 59.69 56.80 59.20 6.9M
2021-02-18 61.30 61.90 57.75 58.80 11.4M
2021-02-10 61.56 61.83 56.99 59.56 10.3M
2021-02-09 61.44 62.53 60.30 61.19 6.9M
2021-02-08 59.59 61.61 58.04 60.70 8.7M
2021-02-05 60.50 61.30 57.80 58.11 10.7M
2021-02-04 66.24 68.00 60.22 60.22 16.4M
2021-02-03 67.73 71.46 66.66 66.91 13.5M
2021-02-02 67.53 69.00 63.66 67.75 12.2M
2021-02-01 65.13 69.71 64.66 66.71 13.0M
2021-01-29 67.98 69.00 61.91 65.15 16.1M
2021-01-28 67.62 69.37 66.10 66.40 12.5M
2021-01-27 67.68 69.90 65.00 69.37 15.4M
2021-01-26 63.80 67.50 63.80 65.24 17.7M
2021-01-25 63.00 66.58 62.50 64.09 21.0M
2021-01-22 56.43 60.53 55.64 60.53 9.8M
2021-01-21 55.38 56.39 53.50 55.03 20.1M
2021-01-20 58.00 58.80 53.36 53.60 32.3M
2021-01-19 51.58 56.09 51.19 56.09 24.3M
2021-01-18 49.85 50.99 48.00 50.99 20.9M
2021-01-15 42.01 46.35 42.01 46.35 11.9M
2021-01-14 40.88 43.20 40.51 42.14 12.5M
2021-01-13 41.88 42.75 39.06 39.80 15.4M
2021-01-12 42.01 42.52 39.17 42.31 16.9M
2021-01-11 46.00 46.40 43.29 43.29 11.1M
2021-01-08 51.48 51.48 48.10 48.10 10.3M
2021-01-07 51.88 52.88 50.65 51.10 8.8M
2021-01-06 53.50 53.80 50.80 51.38 7.3M
2021-01-05 53.30 53.30 51.50 52.51 8.2M
2021-01-04 50.67 53.88 50.64 53.40 12.0M