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
2022-12-30 93.62 94.20 91.71 92.30 1.2M
2022-12-29 92.90 93.70 92.30 93.40 1.1M
2022-12-28 93.50 94.39 92.38 92.90 0.9M
2022-12-27 94.20 94.94 93.33 94.35 1.0M
2022-12-26 91.07 94.18 91.00 94.17 1.6M
2022-12-23 90.99 92.33 90.30 91.07 1.2M
2022-12-22 95.12 95.21 90.92 91.16 1.6M
2022-12-21 96.31 96.85 93.68 94.55 1.5M
2022-12-20 97.94 98.07 95.72 96.32 1.2M
2022-12-19 97.60 100.30 97.28 98.10 1.5M
2022-12-16 100.26 101.00 96.66 97.28 2.3M
2022-12-15 99.48 101.67 98.35 101.28 1.6M
2022-12-14 101.42 102.28 99.51 99.71 1.6M
2022-12-13 102.01 102.82 101.00 101.41 1.6M
2022-12-12 104.88 105.27 101.91 102.00 2.3M
2022-12-09 107.08 107.59 104.53 104.88 2.5M
2022-12-08 106.20 107.86 105.15 107.00 1.7M
2022-12-07 105.58 110.67 104.81 106.86 4.0M
2022-12-06 102.05 106.95 101.80 105.61 2.6M
2022-12-05 103.52 104.69 102.02 102.72 1.7M
2022-12-02 103.20 104.50 101.90 103.00 1.4M
2022-12-01 102.35 104.89 101.15 103.01 2.1M
2022-11-30 101.72 103.00 100.56 100.85 1.4M
2022-11-29 100.05 102.50 100.05 101.62 1.3M
2022-11-28 101.50 101.69 99.40 100.16 1.6M
2022-11-25 105.47 105.47 103.05 103.19 1.2M
2022-11-24 102.40 106.45 102.22 105.48 2.0M
2022-11-23 102.00 103.00 100.50 102.22 1.3M
2022-11-22 105.96 105.96 101.50 101.88 2.3M
2022-11-21 105.01 107.30 104.01 105.96 1.4M
2022-11-18 106.50 106.96 105.06 105.92 1.8M
2022-11-17 105.26 106.86 104.80 106.07 1.5M
2022-11-16 108.06 109.00 106.01 106.56 1.7M
2022-11-15 104.71 108.50 104.18 108.20 2.3M
2022-11-14 105.99 108.60 103.90 104.63 2.5M
2022-11-11 112.20 112.30 107.02 107.03 3.7M
2022-11-10 114.06 114.25 108.18 109.03 5.3M
2022-11-09 110.00 117.48 107.01 115.21 7.2M
2022-11-08 104.12 110.00 104.00 109.99 6.8M
2022-11-07 103.98 105.50 103.21 104.07 2.4M
2022-11-04 100.66 104.80 100.50 103.94 3.5M
2022-11-03 99.90 101.92 99.03 100.54 1.8M
2022-11-02 101.60 102.37 100.20 100.65 2.2M
2022-11-01 97.98 102.00 96.78 101.52 2.8M
2022-10-31 92.93 97.28 92.30 96.80 2.5M
2022-10-28 97.98 98.00 93.58 94.03 3.0M
2022-10-27 100.80 102.25 98.83 98.89 2.1M
2022-10-26 99.11 101.70 98.60 100.80 2.4M
2022-10-25 100.88 100.88 97.31 98.90 2.5M
2022-10-24 101.41 104.87 99.00 99.94 2.5M
2022-10-21 101.35 102.52 100.10 100.98 1.9M
2022-10-20 102.01 103.95 100.50 101.87 2.5M
2022-10-19 104.60 108.50 103.24 103.55 3.3M
2022-10-18 103.80 106.72 102.55 105.26 3.5M
2022-10-17 103.00 104.59 102.18 102.98 2.6M
2022-10-14 99.52 104.66 98.90 104.04 4.8M
2022-10-13 98.60 100.50 97.95 98.12 2.8M
2022-10-12 97.00 100.10 94.14 99.93 3.6M
2022-10-11 94.84 97.70 94.27 96.46 2.5M
2022-10-10 97.26 98.17 93.55 93.71 2.0M
2022-09-30 99.26 99.99 96.68 96.68 1.9M
2022-09-29 99.77 101.80 98.79 99.71 2.5M
2022-09-28 102.86 102.90 98.21 98.30 2.3M
2022-09-27 102.34 102.77 99.50 102.60 2.7M
2022-09-26 100.88 103.90 100.30 101.90 2.6M
2022-09-23 103.34 105.98 99.71 101.68 2.8M
2022-09-22 104.30 105.88 102.82 103.00 2.1M
2022-09-21 104.81 105.56 102.50 104.90 1.8M
2022-09-20 105.28 107.29 104.40 105.04 2.3M
2022-09-19 103.50 106.65 103.03 105.10 2.1M
2022-09-16 107.97 108.12 103.00 104.10 2.7M
2022-09-15 111.74 112.30 106.59 107.51 2.4M
2022-09-14 111.50 112.50 110.00 111.12 2.2M
2022-09-13 113.23 114.23 112.17 112.90 1.8M
2022-09-09 111.68 114.28 111.34 113.23 2.3M
2022-09-08 113.89 114.14 111.75 111.79 2.1M
2022-09-07 110.20 114.95 109.50 113.25 3.5M
2022-09-06 108.71 111.64 107.50 111.30 3.1M
2022-09-05 110.20 110.20 107.22 108.27 2.6M
2022-09-02 111.28 112.70 109.29 110.20 2.5M
2022-09-01 113.10 114.45 110.00 110.20 4.1M
2022-08-31 119.49 122.00 112.12 113.74 7.0M
2022-08-30 123.81 125.22 121.50 122.09 2.1M
2022-08-29 122.00 125.68 121.20 123.83 1.8M
2022-08-26 123.20 128.76 123.00 125.00 3.7M
2022-08-25 126.21 127.00 120.12 122.69 3.4M
2022-08-24 130.99 132.84 125.50 126.10 3.0M
2022-08-23 131.80 133.87 129.21 130.61 3.3M
2022-08-22 125.50 132.76 124.00 131.88 4.7M
2022-08-19 133.41 133.66 125.00 125.60 5.1M
2022-08-18 136.44 136.99 133.70 133.82 2.6M
2022-08-17 137.21 137.88 133.50 136.21 3.1M
2022-08-16 138.92 139.78 137.10 137.21 2.7M
2022-08-15 138.00 142.41 137.50 139.20 2.6M
2022-08-12 140.70 143.87 138.88 139.00 3.1M
2022-08-11 141.25 141.74 136.35 140.89 3.8M
2022-08-10 138.58 143.08 137.30 140.20 3.8M
2022-08-09 138.17 141.49 137.10 138.32 3.4M
2022-08-08 137.66 138.87 136.00 138.30 2.3M
2022-08-05 136.10 138.77 134.01 137.89 3.0M
2022-08-04 133.50 136.88 132.86 135.31 2.5M
2022-08-03 135.30 139.66 132.31 132.90 3.5M
2022-08-02 139.00 140.72 134.68 135.60 4.1M
2022-08-01 136.00 141.50 133.44 141.12 3.6M
2022-07-29 138.50 140.46 137.51 137.85 2.3M
2022-07-28 142.78 143.49 138.50 139.25 3.4M
2022-07-27 145.44 146.71 141.13 141.90 4.0M
2022-07-26 142.12 150.77 142.12 146.71 5.1M
2022-07-25 143.96 145.60 140.00 140.68 3.4M
2022-07-22 151.28 152.00 144.44 145.80 5.4M
2022-07-21 156.00 156.00 147.88 151.28 9.3M
2022-07-20 146.79 149.69 143.00 146.92 6.5M
2022-07-19 138.00 145.78 135.57 145.78 7.6M
2022-07-18 135.08 139.20 132.35 138.70 6.2M
2022-07-15 139.69 142.38 135.00 135.03 10.5M
2022-07-14 142.60 149.50 139.83 146.26 5.4M
2022-07-13 147.00 147.00 137.31 143.20 8.1M
2022-07-12 149.01 151.18 145.00 147.60 5.9M
2022-07-11 162.00 163.32 147.00 148.30 9.8M
2022-07-08 164.00 168.79 159.55 162.51 9.7M
2022-07-07 151.70 166.45 149.50 163.28 10.7M
2022-07-06 152.02 156.70 148.77 151.51 6.8M
2022-07-05 154.46 160.00 151.86 156.70 10.5M
2022-07-04 146.00 154.11 142.00 153.00 8.0M
2022-07-01 145.35 149.90 142.80 147.49 5.8M
2022-06-30 143.15 147.00 140.38 145.35 5.9M
2022-06-29 153.00 153.79 143.80 144.02 8.7M
2022-06-28 149.46 157.50 149.01 155.16 8.5M
2022-06-27 152.30 154.86 149.28 149.46 8.9M
2022-06-24 141.30 151.91 140.31 151.04 9.7M
2022-06-23 141.89 143.00 136.88 141.37 6.1M
2022-06-22 142.54 144.99 140.40 141.00 5.6M
2022-06-21 146.00 146.00 141.10 142.54 7.1M
2022-06-20 148.85 151.49 143.70 145.86 10.0M
2022-06-17 143.67 149.60 141.08 148.85 11.6M
2022-06-16 140.00 147.61 140.00 143.66 9.3M
2022-06-15 146.10 148.65 139.30 139.35 15.1M
2022-06-14 125.41 139.92 125.02 139.92 11.9M
2022-06-13 120.52 128.26 119.68 127.20 10.4M
2022-06-10 114.03 121.00 113.60 121.00 7.9M
2022-06-09 117.90 117.90 114.60 114.92 5.0M
2022-06-08 120.48 121.90 115.55 118.75 6.8M
2022-06-07 120.00 121.98 118.68 120.90 7.0M
2022-06-06 113.51 120.65 113.51 119.60 9.3M
2022-06-02 107.24 115.59 106.71 113.28 8.8M
2022-06-01 107.95 108.87 105.02 108.30 5.2M
2022-05-31 107.38 108.00 104.01 107.30 5.2M
2022-05-30 105.06 109.50 104.55 107.55 5.2M
2022-05-27 107.16 108.60 104.00 105.06 4.2M
2022-05-26 104.59 108.47 103.60 106.63 5.3M
2022-05-25 103.15 106.26 101.80 104.44 4.8M
2022-05-24 110.70 110.70 103.17 103.17 6.6M
2022-05-23 109.16 111.33 107.60 110.85 6.0M
2022-05-20 108.50 109.99 105.90 109.06 6.3M
2022-05-19 102.80 108.17 101.66 107.91 6.9M
2022-05-18 104.50 107.95 103.17 104.33 4.9M
2022-05-17 102.40 105.20 102.01 104.50 5.2M
2022-05-16 103.79 106.63 101.20 102.67 4.9M
2022-05-13 103.52 104.86 102.10 102.76 3.2M
2022-05-12 102.01 104.21 101.30 102.74 3.9M
2022-05-11 100.94 107.90 99.90 103.50 7.5M
2022-05-10 96.00 101.39 95.03 100.44 4.7M
2022-05-09 99.15 101.77 97.12 98.54 4.1M
2022-05-06 94.98 101.86 94.69 99.48 6.3M
2022-05-05 96.81 99.50 94.31 97.16 6.0M
2022-04-29 95.00 96.90 91.89 96.31 6.6M
2022-04-28 96.00 98.01 93.48 93.71 8.2M
2022-04-27 85.00 94.16 84.89 94.16 6.7M
2022-04-26 90.48 91.36 85.00 85.60 7.2M
2022-04-25 97.77 99.00 90.36 90.36 7.8M
2022-04-22 103.00 104.29 100.33 100.40 4.2M
2022-04-21 109.93 110.44 102.82 103.27 6.4M
2022-04-20 113.42 114.78 108.50 108.50 4.3M
2022-04-19 112.20 117.11 111.68 113.39 4.9M
2022-04-18 111.26 112.71 107.30 112.33 4.3M
2022-04-15 115.50 115.50 110.70 112.99 5.1M
2022-04-14 119.25 121.93 114.16 115.10 5.5M
2022-04-13 123.67 123.77 118.79 119.20 5.4M
2022-04-12 130.01 130.80 119.00 124.67 8.5M
2022-04-11 134.33 136.77 129.60 130.18 4.8M
2022-04-08 142.85 143.40 137.68 140.44 3.1M
2022-04-07 145.85 148.19 142.09 142.68 3.2M
2022-04-06 151.28 151.35 145.00 147.36 2.7M
2022-04-01 146.00 154.20 145.80 151.24 3.2M
2022-03-31 149.81 150.30 146.94 147.26 2.3M
2022-03-30 147.03 151.41 146.78 151.00 3.4M
2022-03-29 146.49 151.28 145.99 146.60 2.6M
2022-03-28 148.95 148.95 144.00 145.00 2.7M
2022-03-25 152.78 155.03 149.18 149.18 2.5M
2022-03-24 152.39 154.39 150.66 153.09 2.0M
2022-03-23 154.48 154.88 151.51 153.65 1.9M
2022-03-22 153.90 155.00 152.17 153.34 2.2M
2022-03-21 152.06 158.52 152.02 154.90 3.4M
2022-03-18 148.34 153.80 147.50 153.26 3.5M
2022-03-17 154.01 154.90 149.78 149.79 5.2M
2022-03-16 146.50 150.38 142.74 150.33 5.7M
2022-03-15 147.04 149.90 141.80 141.98 3.7M
2022-03-14 148.26 150.36 146.19 148.00 3.3M
2022-03-11 144.50 150.58 143.33 149.92 4.9M
2022-03-10 146.00 151.34 143.56 147.95 6.0M
2022-03-09 144.15 145.97 132.70 140.01 7.1M
2022-03-08 148.00 152.80 143.34 144.90 6.4M
2022-03-07 165.00 166.01 149.94 150.70 8.0M
2022-03-04 167.00 170.77 166.00 166.30 3.3M
2022-03-03 176.11 177.21 169.19 169.78 4.5M
2022-03-02 179.92 180.00 174.55 176.59 4.2M
2022-03-01 186.23 186.80 180.59 181.94 3.7M
2022-02-28 184.00 186.99 182.66 184.52 3.1M
2022-02-25 181.50 187.95 181.30 184.30 4.6M
2022-02-24 184.80 188.98 175.50 178.29 6.2M
2022-02-23 175.40 186.50 175.39 186.40 6.5M
2022-02-22 176.00 178.82 173.00 176.86 3.2M
2022-02-21 182.00 182.70 177.01 178.82 2.6M
2022-02-18 180.50 182.10 178.16 179.70 2.9M
2022-02-17 180.05 187.12 178.29 182.90 5.2M
2022-02-16 183.40 184.89 180.12 180.66 3.1M
2022-02-15 174.03 186.00 174.03 181.55 5.8M
2022-02-14 169.70 173.17 168.01 171.77 1.9M
2022-02-11 173.00 177.29 170.61 171.77 2.9M
2022-02-10 176.00 179.90 171.33 174.89 3.2M
2022-02-09 170.00 177.38 167.42 174.90 4.5M
2022-02-08 172.63 173.03 161.61 167.60 4.5M
2022-02-07 166.06 174.06 164.88 173.47 5.5M
2022-01-28 169.93 171.00 161.49 163.07 3.7M
2022-01-27 171.89 176.29 166.88 170.00 3.7M
2022-01-26 168.00 175.28 166.38 173.88 4.3M
2022-01-25 177.22 180.60 170.00 170.80 4.7M
2022-01-24 173.00 182.80 172.98 179.55 3.8M
2022-01-21 179.99 181.88 173.60 177.00 4.5M
2022-01-20 179.09 180.49 175.31 176.05 4.0M
2022-01-19 179.00 183.20 177.48 180.03 4.6M
2022-01-18 172.10 181.10 170.34 181.00 6.5M
2022-01-17 170.70 174.89 165.18 174.40 7.1M
2022-01-14 175.95 178.58 170.70 172.80 6.6M
2022-01-13 187.00 188.36 179.62 179.75 6.6M
2022-01-12 184.00 192.33 184.00 188.87 5.7M
2022-01-11 191.07 193.00 180.80 183.60 5.9M
2022-01-10 190.79 195.00 187.87 188.71 6.7M
2022-01-07 186.05 189.20 182.45 183.64 3.1M
2022-01-06 184.80 190.22 178.30 187.16 5.1M
2022-01-05 188.00 189.00 184.00 186.77 3.7M
2022-01-04 198.00 199.68 183.00 190.00 7.4M