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
2023-12-29 45.00 46.20 45.00 45.86 1.7M
2023-12-28 42.21 45.80 42.09 45.30 3.2M
2023-12-27 42.82 43.00 41.88 42.13 1.0M
2023-12-26 43.11 43.33 42.35 42.82 1.1M
2023-12-25 42.80 43.45 42.55 43.12 1.8M
2023-12-22 42.17 43.44 41.15 42.81 2.7M
2023-12-21 41.85 42.65 41.43 42.19 1.7M
2023-12-20 42.52 42.95 41.78 41.86 1.4M
2023-12-19 42.69 43.08 42.23 42.63 1.2M
2023-12-18 44.29 44.46 42.59 42.69 1.7M
2023-12-15 45.05 45.61 44.21 44.27 1.3M
2023-12-14 45.76 45.89 44.78 44.84 1.1M
2023-12-13 46.00 46.00 45.01 45.07 1.2M
2023-12-12 46.86 46.86 45.90 46.05 1.3M
2023-12-11 47.12 47.29 46.07 46.79 2.1M
2023-12-08 47.60 48.05 46.80 47.35 2.1M
2023-12-07 48.70 48.74 47.15 47.56 1.5M
2023-12-06 47.60 49.58 47.60 48.81 1.6M
2023-12-05 47.99 48.65 47.60 47.80 1.0M
2023-12-04 48.65 48.80 47.90 47.90 0.9M
2023-12-01 48.62 48.99 48.00 48.66 1.0M
2023-11-30 49.33 49.56 48.67 48.67 0.9M
2023-11-29 49.41 49.67 48.81 49.40 0.9M
2023-11-28 48.87 49.56 48.34 49.41 1.0M
2023-11-27 49.73 49.88 48.58 48.88 1.6M
2023-11-24 51.18 51.18 49.92 50.10 1.1M
2023-11-23 50.26 51.28 50.17 51.21 0.9M
2023-11-22 51.51 51.60 50.46 50.46 1.1M
2023-11-21 52.83 52.97 51.46 51.51 1.3M
2023-11-20 52.24 53.20 51.14 52.83 1.6M
2023-11-17 51.41 52.21 51.31 51.74 1.0M
2023-11-16 52.37 53.00 51.47 51.47 1.2M
2023-11-15 52.84 53.26 52.54 52.76 1.5M
2023-11-14 52.79 52.89 51.97 52.28 1.2M
2023-11-13 53.07 53.50 52.44 52.73 0.9M
2023-11-10 53.19 53.31 52.20 53.05 1.3M
2023-11-09 52.96 54.14 52.59 53.20 2.0M
2023-11-08 52.66 53.27 52.29 52.85 1.4M
2023-11-07 53.08 53.25 52.18 52.66 1.2M
2023-11-06 52.45 53.54 52.40 53.06 1.9M
2023-11-03 51.45 52.69 51.43 52.05 1.3M
2023-11-02 52.35 52.35 51.34 51.40 1.2M
2023-11-01 52.39 52.87 51.51 52.44 1.8M
2023-10-31 52.19 52.48 51.58 51.96 2.1M
2023-10-30 50.28 53.00 49.98 52.18 4.7M
2023-10-27 45.21 49.73 45.02 49.73 4.0M
2023-10-26 46.41 46.41 44.58 45.21 1.9M
2023-10-25 46.70 47.85 46.35 46.60 1.4M
2023-10-24 46.05 46.99 45.80 46.22 1.7M
2023-10-23 48.76 48.99 45.59 45.97 1.6M
2023-10-20 47.81 49.38 47.79 48.75 1.3M
2023-10-19 48.55 49.40 48.20 48.20 1.0M
2023-10-18 50.25 50.59 49.00 49.01 1.1M
2023-10-17 50.19 51.20 49.97 50.21 1.3M
2023-10-16 52.20 52.20 49.86 50.00 2.1M
2023-10-13 52.97 52.97 51.65 52.13 1.5M
2023-10-12 50.46 53.47 50.00 53.01 3.3M
2023-10-11 50.70 51.31 49.91 50.00 1.2M
2023-10-10 50.88 52.30 50.20 50.24 1.2M
2023-10-09 52.02 52.05 50.40 50.71 1.2M
2023-09-28 52.70 53.44 52.00 52.05 1.1M
2023-09-27 52.45 53.90 52.08 52.72 1.5M
2023-09-26 52.40 53.24 51.92 52.39 1.5M
2023-09-25 53.09 53.09 51.86 52.33 1.8M
2023-09-22 51.50 53.18 51.27 53.16 2.7M
2023-09-21 51.18 51.92 51.00 51.57 1.8M
2023-09-20 50.85 51.46 50.52 51.30 1.3M
2023-09-19 51.15 51.66 50.63 50.96 1.1M
2023-09-18 50.22 51.85 49.85 51.46 1.7M
2023-09-15 50.75 51.02 50.14 50.45 1.2M
2023-09-14 50.69 50.79 49.96 50.65 1.3M
2023-09-13 51.20 51.50 50.31 50.88 1.6M
2023-09-12 50.09 51.50 49.83 51.29 2.1M
2023-09-11 49.50 50.69 48.99 50.09 1.2M
2023-09-08 50.02 50.02 49.46 49.51 0.9M
2023-09-07 51.19 51.33 49.89 49.93 1.2M
2023-09-06 50.91 51.45 50.50 51.36 1.1M
2023-09-05 50.86 51.60 50.60 51.08 1.0M
2023-09-04 49.75 51.30 49.55 51.13 1.6M
2023-09-01 49.98 50.30 49.55 49.62 0.7M
2023-08-31 50.59 50.65 49.62 49.87 1.1M
2023-08-30 51.18 51.95 50.45 50.45 1.7M
2023-08-29 49.36 51.34 49.27 51.18 2.4M
2023-08-28 50.69 51.39 49.60 49.80 2.9M
2023-08-25 49.52 49.85 48.23 48.50 1.5M
2023-08-24 49.37 50.43 49.00 49.55 1.6M
2023-08-23 50.60 51.00 49.28 49.28 1.9M
2023-08-22 51.88 51.90 49.15 50.92 3.2M
2023-08-21 51.36 51.94 50.90 51.36 1.8M
2023-08-18 52.66 53.35 51.60 51.60 1.6M
2023-08-17 52.86 53.02 51.93 52.82 1.7M
2023-08-16 53.72 54.40 53.01 53.04 1.5M
2023-08-15 56.04 56.46 53.70 54.03 2.7M
2023-08-14 58.00 58.35 55.55 55.99 3.1M
2023-08-11 60.70 61.04 58.30 58.40 2.0M
2023-08-10 60.87 61.71 60.43 60.70 1.6M
2023-08-09 59.00 61.87 58.92 60.99 3.6M
2023-08-08 58.88 59.35 57.98 59.33 1.4M
2023-08-07 59.39 59.76 58.48 58.83 1.2M
2023-08-04 60.00 60.88 59.35 59.51 1.7M
2023-08-03 58.98 59.98 58.62 59.59 1.4M
2023-08-02 59.46 60.36 58.86 59.00 1.4M
2023-08-01 60.15 60.39 59.08 59.56 1.5M
2023-07-31 60.00 61.13 59.71 60.00 1.9M
2023-07-28 58.24 59.80 57.60 59.65 1.8M
2023-07-27 59.95 60.36 58.36 58.53 1.8M
2023-07-26 59.00 60.28 58.60 59.82 2.4M
2023-07-25 57.87 60.75 57.68 58.92 2.7M
2023-07-24 59.00 59.50 56.88 57.38 2.8M
2023-07-21 58.86 61.74 58.53 60.00 4.8M
2023-07-20 58.98 63.39 58.83 59.13 5.7M
2023-07-19 58.48 59.64 57.73 58.83 1.8M
2023-07-18 57.36 58.85 56.21 58.72 3.1M
2023-07-17 57.95 58.58 57.06 57.32 2.1M
2023-07-14 59.93 59.93 58.31 58.34 1.4M
2023-07-13 59.71 60.58 59.48 59.93 1.3M
2023-07-12 59.45 60.56 58.90 59.71 1.7M
2023-07-11 59.53 59.61 58.12 59.57 1.4M
2023-07-10 57.79 60.54 57.60 59.10 2.3M
2023-07-07 58.76 58.94 57.58 57.58 1.0M
2023-07-06 59.69 59.80 58.81 58.81 1.1M
2023-07-05 60.23 60.23 59.19 59.70 1.2M
2023-07-04 59.74 60.38 59.10 60.07 1.2M
2023-07-03 59.28 60.75 59.28 59.50 1.7M
2023-06-30 58.03 59.66 57.82 59.25 2.3M
2023-06-29 57.82 58.85 57.67 58.11 1.6M
2023-06-28 57.86 58.30 57.12 57.82 1.4M
2023-06-27 58.18 59.15 57.10 57.94 1.6M
2023-06-26 57.70 58.61 56.70 57.60 2.0M
2023-06-21 59.66 60.37 57.92 57.95 2.3M
2023-06-20 60.30 60.65 59.10 59.92 2.3M
2023-06-19 61.19 61.56 60.23 60.29 1.1M
2023-06-16 62.19 62.19 60.80 61.20 1.8M
2023-06-15 59.95 61.80 58.80 61.62 2.4M
2023-06-14 61.55 62.00 59.78 59.80 2.1M
2023-06-13 61.68 62.42 61.52 61.76 1.0M
2023-06-12 61.18 62.30 59.87 61.81 1.8M
2023-06-09 61.10 62.68 60.14 61.57 2.6M
2023-06-08 62.07 62.76 61.08 61.09 1.3M
2023-06-07 63.46 64.10 61.61 61.73 1.5M
2023-06-06 65.18 65.48 63.47 63.66 1.1M
2023-06-05 66.38 66.50 65.30 65.33 1.0M
2023-06-02 64.78 67.35 64.36 66.37 2.1M
2023-06-01 63.64 65.10 63.00 64.34 1.4M
2023-05-31 64.97 64.97 62.90 63.50 1.5M
2023-05-30 65.15 65.15 63.56 64.79 1.5M
2023-05-29 66.19 66.19 63.90 64.65 1.6M
2023-05-26 66.49 66.49 65.22 65.70 1.2M
2023-05-25 66.60 66.99 65.77 66.59 1.1M
2023-05-24 67.08 67.70 66.35 66.84 0.9M
2023-05-23 67.68 68.50 67.13 67.13 1.1M
2023-05-22 67.26 67.89 66.37 67.68 1.1M
2023-05-19 66.20 67.71 65.57 67.71 1.7M
2023-05-18 66.62 66.89 65.58 66.08 1.2M
2023-05-17 66.53 67.53 66.20 66.84 1.2M
2023-05-16 66.77 67.80 66.10 66.53 1.4M
2023-05-15 64.64 67.18 64.31 66.86 2.7M
2023-05-12 66.10 66.66 64.03 64.30 1.3M
2023-05-11 64.90 66.49 64.41 66.11 2.0M
2023-05-10 63.15 65.80 63.00 64.62 2.2M
2023-05-09 63.20 64.66 62.90 63.15 2.2M
2023-05-08 63.10 64.35 63.02 63.37 1.7M
2023-05-05 64.26 64.64 62.80 63.16 1.6M
2023-05-04 64.22 65.96 63.94 64.15 1.8M
2023-04-28 64.20 66.73 64.15 65.24 2.8M
2023-04-27 64.01 65.27 63.39 64.47 3.3M
2023-04-26 59.77 65.12 59.36 63.38 5.9M
2023-04-25 66.84 67.99 64.79 64.79 2.4M
2023-04-24 73.00 73.36 71.89 71.99 1.9M
2023-04-21 74.98 76.39 72.88 72.98 2.7M
2023-04-20 78.70 78.90 74.07 74.98 3.9M
2023-04-19 80.82 80.83 79.04 79.05 2.1M
2023-04-18 80.80 82.35 80.58 81.01 1.9M
2023-04-17 82.07 82.69 80.61 80.80 2.2M
2023-04-14 79.71 82.50 79.71 81.99 2.6M
2023-04-13 81.06 81.06 79.68 79.79 1.4M
2023-04-12 81.91 82.54 80.72 80.92 1.7M
2023-04-11 81.36 82.82 80.74 82.05 2.3M
2023-04-10 79.82 81.37 79.61 81.36 2.0M
2023-04-07 79.56 80.76 79.30 79.82 1.1M
2023-04-06 80.25 80.30 78.56 79.56 1.8M
2023-04-04 82.30 82.35 80.20 80.50 1.9M
2023-04-03 81.74 82.74 81.66 82.30 1.8M
2023-03-31 81.29 82.83 81.04 81.99 1.6M
2023-03-30 81.03 81.38 80.14 81.04 1.2M
2023-03-29 81.24 82.50 81.00 81.34 1.2M
2023-03-28 82.00 82.34 81.09 81.26 1.0M
2023-03-27 82.65 82.65 81.20 82.06 1.2M
2023-03-24 81.80 82.68 81.74 81.96 1.5M
2023-03-23 81.01 82.15 80.80 81.96 1.5M
2023-03-22 81.81 82.85 81.28 81.66 1.6M
2023-03-21 79.47 81.58 79.40 81.56 1.9M
2023-03-20 79.10 79.90 78.02 79.46 1.8M
2023-03-17 80.10 80.85 78.90 79.19 2.0M
2023-03-16 81.00 82.35 79.79 79.80 2.0M
2023-03-15 82.08 83.25 81.66 81.73 1.6M
2023-03-14 83.55 83.55 80.70 81.95 2.2M
2023-03-13 82.48 84.58 81.20 83.66 2.7M
2023-03-10 85.59 85.69 82.70 82.85 3.7M
2023-03-09 89.28 89.46 85.88 85.98 4.5M
2023-03-08 90.63 91.11 88.86 89.28 1.8M
2023-03-07 92.30 92.30 90.76 90.76 1.2M
2023-03-06 91.99 92.64 91.72 92.30 1.0M
2023-03-03 92.68 92.98 91.65 92.13 0.9M
2023-03-02 92.78 93.15 92.16 92.65 1.2M
2023-03-01 92.50 92.90 92.12 92.76 1.1M
2023-02-28 91.58 92.50 91.30 92.46 1.1M
2023-02-27 92.35 92.63 91.52 91.71 1.3M
2023-02-24 93.50 93.63 92.40 92.65 1.0M
2023-02-23 93.99 94.50 93.20 93.39 1.3M
2023-02-22 94.44 94.47 93.59 93.80 1.2M
2023-02-21 93.28 95.23 92.84 94.42 2.2M
2023-02-20 93.33 93.40 91.50 92.83 1.9M
2023-02-17 93.00 93.52 92.50 93.22 1.8M
2023-02-16 95.10 95.70 92.26 93.00 2.6M
2023-02-15 96.55 97.74 94.55 95.08 2.5M
2023-02-14 97.35 98.10 95.80 96.50 2.5M
2023-02-13 99.91 100.72 96.98 97.30 3.9M
2023-02-10 102.46 102.82 99.30 99.89 2.1M
2023-02-09 101.78 102.70 100.51 102.45 1.8M
2023-02-08 102.18 103.49 101.68 102.06 1.6M
2023-02-07 102.92 102.98 101.30 102.14 1.2M
2023-02-06 103.91 103.91 101.50 102.28 1.5M
2023-02-03 103.71 104.02 101.87 103.88 1.7M
2023-02-02 104.66 104.95 103.52 103.72 1.6M
2023-02-01 103.30 104.47 103.25 104.09 1.8M
2023-01-31 102.80 103.90 102.00 103.18 1.7M
2023-01-30 101.49 104.50 101.49 102.77 2.7M
2023-01-20 99.67 100.89 99.10 100.59 1.4M
2023-01-19 99.23 99.69 98.50 99.43 0.8M
2023-01-18 99.82 100.67 99.40 99.46 0.9M
2023-01-17 99.95 100.70 99.00 99.60 0.9M
2023-01-16 99.32 100.86 98.21 99.53 1.6M
2023-01-13 99.99 100.68 98.20 99.35 1.3M
2023-01-12 98.63 100.88 98.31 99.26 1.5M
2023-01-11 100.94 101.10 98.50 98.65 1.4M
2023-01-10 99.83 101.36 98.88 100.94 1.6M
2023-01-09 99.44 101.50 99.20 99.82 1.7M
2023-01-06 97.40 99.64 97.00 99.63 2.0M
2023-01-05 95.64 98.50 94.53 97.45 2.1M
2023-01-04 92.65 97.36 91.69 95.64 3.1M
2023-01-03 93.27 93.27 91.18 92.65 1.1M