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
2024-12-31 35.53 35.65 34.32 35.00 3.1M
2024-12-30 35.87 35.98 35.31 35.45 1.6M
2024-12-27 35.50 36.28 35.35 35.92 1.9M
2024-12-26 35.55 35.95 35.27 35.62 1.6M
2024-12-25 36.80 36.85 35.15 35.25 3.1M
2024-12-24 36.06 36.82 36.04 36.60 1.9M
2024-12-23 37.24 37.34 36.06 36.08 2.7M
2024-12-20 36.65 37.42 36.56 37.25 2.6M
2024-12-19 36.65 37.00 36.20 36.59 3.1M
2024-12-18 37.10 37.49 36.89 37.05 2.5M
2024-12-17 37.10 37.91 36.87 37.04 3.7M
2024-12-16 38.15 38.33 36.91 37.28 4.3M
2024-12-13 39.73 39.73 38.15 38.15 5.8M
2024-12-12 40.35 40.44 39.21 39.73 4.6M
2024-12-11 40.35 40.87 40.03 40.32 3.6M
2024-12-10 42.84 42.84 40.46 40.46 6.0M
2024-12-09 41.13 41.96 40.65 41.27 5.0M
2024-12-06 40.96 41.50 40.18 41.15 5.9M
2024-12-05 39.65 41.13 39.24 40.90 6.2M
2024-12-04 40.11 40.77 39.22 39.57 5.8M
2024-12-03 41.70 42.15 40.23 40.66 6.9M
2024-12-02 41.56 42.16 40.81 41.72 8.4M
2024-11-29 39.52 43.58 38.92 42.19 12.9M
2024-11-28 41.32 42.08 39.89 40.02 8.6M
2024-11-27 40.00 42.04 39.88 41.73 12.5M
2024-11-26 45.06 45.06 41.80 41.80 21.5M
2024-11-25 44.67 46.44 43.71 46.44 31.1M
2024-11-22 40.00 42.22 40.00 42.22 5.5M
2024-11-21 36.50 38.79 36.32 38.38 10.8M
2024-11-20 36.21 36.65 35.72 36.43 5.2M
2024-11-19 34.99 36.22 34.25 36.09 6.7M
2024-11-18 35.66 37.37 34.35 34.75 8.5M
2024-11-15 35.50 35.88 34.90 34.90 4.4M
2024-11-14 37.00 37.80 35.63 35.72 6.0M
2024-11-13 36.77 37.87 36.03 37.04 5.6M
2024-11-12 38.10 38.90 36.89 37.30 7.3M
2024-11-11 36.00 37.99 35.85 37.55 7.1M
2024-11-08 36.03 36.85 35.74 35.92 5.8M
2024-11-07 34.76 36.00 34.69 35.89 4.8M
2024-11-06 35.26 36.48 34.90 35.03 6.7M
2024-11-05 33.77 35.50 33.60 35.21 6.8M
2024-11-04 32.76 34.02 32.65 33.77 3.9M
2024-11-01 33.46 34.21 32.45 32.81 4.2M
2024-10-31 32.82 34.25 32.75 33.90 5.7M
2024-10-30 32.89 33.33 32.49 32.80 3.8M
2024-10-29 34.71 35.39 33.10 33.33 7.3M
2024-10-28 35.80 35.86 34.54 35.14 6.2M
2024-10-25 32.90 35.88 32.90 35.39 8.6M
2024-10-24 33.75 33.75 32.63 32.80 3.7M
2024-10-23 33.19 33.95 32.78 33.73 4.9M
2024-10-22 32.77 33.16 32.22 33.10 4.0M
2024-10-21 32.50 33.33 32.42 32.60 4.7M
2024-10-18 31.01 33.09 30.86 32.31 5.1M
2024-10-17 31.81 32.00 31.00 31.01 2.7M
2024-10-16 31.08 31.91 31.06 31.36 2.7M
2024-10-15 32.68 32.68 31.61 31.61 3.6M
2024-10-14 32.38 32.77 31.43 32.65 4.1M
2024-10-11 34.54 34.54 31.80 32.38 6.2M
2024-10-10 34.50 35.93 34.14 34.43 6.4M
2024-10-09 39.70 39.72 35.73 35.73 11.0M
2024-10-08 39.75 39.75 38.01 39.70 11.0M
2024-09-30 34.71 36.14 34.40 36.14 7.1M
2024-09-27 30.74 33.00 30.70 32.85 3.9M
2024-09-26 28.69 30.27 28.50 30.22 3.7M
2024-09-25 28.30 29.44 28.30 28.84 3.7M
2024-09-24 26.63 28.18 26.63 28.16 3.8M
2024-09-23 26.16 26.79 26.00 26.43 1.6M
2024-09-20 26.80 26.99 26.07 26.22 1.6M
2024-09-19 26.36 27.29 26.12 26.85 1.8M
2024-09-18 26.72 26.87 25.89 26.11 1.5M
2024-09-13 27.66 27.90 26.71 26.72 2.3M
2024-09-12 27.84 28.33 27.59 27.60 2.1M
2024-09-11 27.26 28.15 27.03 27.90 3.4M
2024-09-10 27.49 27.54 26.63 27.10 2.0M
2024-09-09 27.27 27.83 27.14 27.27 1.8M
2024-09-06 28.51 28.76 27.37 27.43 2.2M
2024-09-05 28.59 29.36 28.30 28.48 2.1M
2024-09-04 28.16 29.21 28.10 28.59 2.5M
2024-09-03 27.87 28.65 27.48 28.30 1.8M
2024-09-02 28.89 29.16 27.87 27.87 1.9M
2024-08-30 28.19 29.29 28.01 28.80 2.3M
2024-08-29 27.60 28.39 27.51 28.15 1.5M
2024-08-28 27.75 28.00 27.32 27.63 1.1M
2024-08-27 27.75 27.99 27.50 27.66 1.2M
2024-08-26 27.28 28.48 27.20 27.94 1.8M
2024-08-23 27.40 27.60 26.96 27.24 1.2M
2024-08-22 28.20 28.49 27.50 27.50 1.4M
2024-08-21 27.62 28.36 27.35 28.20 2.0M
2024-08-20 28.52 28.76 27.47 27.55 2.3M
2024-08-19 28.83 29.24 28.49 28.52 1.2M
2024-08-16 29.33 29.39 28.87 28.87 1.1M
2024-08-15 29.09 29.84 28.80 29.36 1.8M
2024-08-14 29.86 30.03 29.07 29.20 1.3M
2024-08-13 29.50 30.05 29.05 29.87 1.2M
2024-08-12 29.90 30.14 29.48 29.57 1.4M
2024-08-09 30.53 30.75 29.90 29.96 1.4M
2024-08-08 30.03 30.78 29.78 30.37 1.6M
2024-08-07 30.40 30.44 29.95 30.32 1.2M
2024-08-06 30.20 30.60 30.01 30.40 1.7M
2024-08-05 30.71 31.08 29.65 29.66 2.0M
2024-08-02 30.77 31.33 30.30 30.38 2.0M
2024-08-01 31.79 31.92 30.80 30.94 2.2M
2024-07-31 29.87 31.55 29.61 31.50 2.7M
2024-07-30 29.62 30.08 29.42 29.84 1.2M
2024-07-29 30.31 30.31 29.60 29.71 1.8M
2024-07-26 29.88 30.88 29.60 30.20 2.1M
2024-07-25 29.23 30.37 29.23 29.80 2.0M
2024-07-24 30.61 30.83 29.38 29.43 3.0M
2024-07-23 32.20 32.28 30.73 30.73 2.1M
2024-07-22 32.70 33.06 31.88 32.07 1.9M
2024-07-19 32.65 33.15 32.23 32.70 1.6M
2024-07-18 32.70 32.88 32.01 32.66 1.5M
2024-07-17 32.85 33.19 32.42 32.82 1.4M
2024-07-16 32.70 33.29 32.61 32.74 1.3M
2024-07-15 33.39 33.57 32.70 32.71 1.4M
2024-07-12 33.68 33.99 33.40 33.52 1.7M
2024-07-11 32.77 34.20 32.77 33.68 2.6M
2024-07-10 31.80 33.88 31.60 32.48 3.3M
2024-07-09 31.40 32.10 30.74 31.97 2.0M
2024-07-08 32.00 32.17 31.18 31.32 2.0M
2024-07-05 32.05 32.35 31.60 32.20 1.2M
2024-07-04 33.03 33.20 31.94 32.12 1.5M
2024-07-03 33.15 33.45 32.58 33.03 1.7M
2024-07-02 33.96 34.06 32.98 33.08 1.8M
2024-07-01 33.70 34.13 33.02 33.97 1.8M
2024-06-28 34.50 34.90 33.70 33.80 2.0M
2024-06-27 35.40 35.57 34.47 34.47 1.4M
2024-06-26 34.02 35.75 33.80 35.58 2.7M
2024-06-25 34.07 34.76 33.90 34.20 1.9M
2024-06-24 35.00 35.03 33.98 34.09 2.0M
2024-06-21 35.50 35.68 35.09 35.11 1.3M
2024-06-20 36.65 36.82 35.45 35.45 2.3M
2024-06-19 37.39 37.50 36.53 36.66 1.8M
2024-06-18 37.45 37.77 37.00 37.39 2.8M
2024-06-17 36.08 38.18 35.91 37.41 4.3M
2024-06-14 37.00 37.01 35.56 36.41 5.6M
2024-06-13 38.02 38.09 36.93 36.97 3.1M
2024-06-12 37.56 38.00 37.10 37.86 2.2M
2024-06-11 36.09 37.83 35.22 37.64 3.3M
2024-06-07 37.18 37.28 35.72 35.86 3.3M
2024-06-06 38.39 38.46 36.47 36.91 2.8M
2024-06-05 38.50 39.25 38.11 38.16 1.6M
2024-06-04 38.24 38.80 37.69 38.38 1.8M
2024-06-03 39.23 39.30 38.14 38.41 2.1M
2024-05-31 39.70 40.13 39.42 39.42 1.6M
2024-05-30 39.75 40.09 39.43 39.58 1.8M
2024-05-29 39.40 40.51 39.00 39.70 2.5M
2024-05-28 39.53 39.73 38.93 39.07 1.4M
2024-05-27 39.30 39.64 37.90 39.52 2.5M
2024-05-24 39.93 40.40 38.83 38.90 2.1M
2024-05-23 41.02 41.04 39.81 40.03 2.5M
2024-05-22 41.68 41.83 40.90 41.18 2.3M
2024-05-21 41.83 41.83 40.89 41.02 2.3M
2024-05-20 42.84 43.06 41.85 41.89 2.9M
2024-05-17 42.22 43.43 41.74 43.43 2.9M
2024-05-16 42.74 43.08 42.10 42.17 2.0M
2024-05-15 43.00 43.78 42.53 42.62 1.9M
2024-05-14 43.61 44.06 42.80 43.14 2.1M
2024-05-13 43.45 44.47 42.31 43.80 3.9M
2024-05-10 45.00 45.10 43.53 43.73 3.7M
2024-05-09 45.07 46.38 45.07 45.40 3.6M
2024-05-08 46.40 46.50 44.59 44.66 3.6M
2024-05-07 45.87 47.38 45.16 46.90 5.7M
2024-05-06 43.03 46.21 43.03 45.56 6.2M
2024-04-30 44.00 44.38 42.60 42.60 3.0M
2024-04-29 42.65 44.79 42.16 43.87 5.4M
2024-04-26 40.40 42.28 40.03 42.04 6.0M
2024-04-25 40.15 41.40 40.05 40.50 2.9M
2024-04-24 41.28 41.43 39.00 40.86 6.3M
2024-04-23 42.32 43.19 41.29 41.90 4.9M
2024-04-22 42.45 43.40 41.50 42.33 3.8M
2024-04-19 40.68 42.98 40.20 42.78 6.6M
2024-04-18 41.47 41.94 39.71 41.25 5.6M
2024-04-17 41.60 43.59 41.32 42.08 9.7M
2024-04-16 41.99 41.99 39.18 40.88 5.7M
2024-04-15 43.68 44.83 41.27 42.17 7.0M
2024-04-12 45.99 46.33 42.90 43.67 10.2M
2024-04-11 47.77 48.04 45.08 45.61 10.5M
2024-04-10 47.23 50.50 45.97 47.80 12.8M
2024-04-09 41.37 45.97 41.00 45.97 10.3M
2024-04-08 38.63 42.28 38.48 41.79 11.6M
2024-04-03 36.41 39.12 36.35 38.62 7.4M
2024-04-02 36.04 37.10 35.61 36.73 3.9M
2024-04-01 34.75 36.25 34.75 36.00 2.2M
2024-03-29 33.69 35.20 33.68 34.67 2.6M
2024-03-28 33.54 34.31 33.48 33.73 2.1M
2024-03-27 35.40 35.40 33.50 33.55 2.3M
2024-03-26 34.12 36.29 33.94 35.42 3.6M
2024-03-25 35.70 35.70 33.93 34.00 2.7M
2024-03-22 37.60 37.72 35.73 35.76 2.7M
2024-03-21 38.30 38.47 37.53 37.74 1.6M
2024-03-20 38.19 38.73 37.89 38.26 1.5M
2024-03-19 38.57 38.88 38.07 38.13 1.7M
2024-03-18 38.20 38.62 37.84 38.62 2.4M
2024-03-15 37.70 37.99 37.05 37.90 1.9M
2024-03-14 38.55 38.90 37.44 38.03 1.9M
2024-03-13 38.66 38.87 38.03 38.68 2.4M
2024-03-12 38.50 39.16 38.25 38.68 3.3M
2024-03-11 35.90 39.00 35.90 38.53 4.9M
2024-03-08 36.00 36.70 35.44 35.87 1.7M
2024-03-07 37.00 37.15 36.05 36.05 2.3M
2024-03-06 36.18 36.96 35.71 36.72 2.2M
2024-03-05 37.00 37.00 36.05 36.28 2.1M
2024-03-04 37.59 38.19 36.81 37.05 1.9M
2024-03-01 38.00 38.19 37.26 37.58 2.1M
2024-02-29 36.03 37.86 35.87 37.83 4.1M
2024-02-28 37.70 39.37 36.20 36.23 4.2M
2024-02-27 36.91 37.75 36.60 37.73 2.3M
2024-02-26 36.49 37.36 36.36 36.90 3.0M
2024-02-23 36.58 36.79 35.83 36.46 2.3M
2024-02-22 35.84 36.56 35.80 36.19 1.8M
2024-02-21 35.56 37.32 35.30 36.02 2.9M
2024-02-20 35.86 36.26 34.98 35.85 2.0M
2024-02-19 38.00 38.00 35.97 36.24 2.8M
2024-02-08 34.40 37.87 33.92 37.25 4.5M
2024-02-07 31.85 34.50 31.57 34.46 4.9M
2024-02-06 29.60 32.30 28.52 31.74 3.9M
2024-02-05 32.00 32.00 28.91 29.65 4.6M
2024-02-02 34.10 34.40 30.72 32.12 4.0M
2024-02-01 34.35 34.95 33.65 34.07 2.7M
2024-01-31 36.24 37.35 34.35 34.57 3.2M
2024-01-30 37.60 37.95 36.10 36.24 2.7M
2024-01-29 40.52 40.72 37.31 37.60 5.4M
2024-01-26 42.37 42.70 40.90 41.00 3.0M
2024-01-25 42.35 42.88 40.85 42.52 3.8M
2024-01-24 41.33 44.21 40.72 42.34 5.0M
2024-01-23 40.63 41.67 39.37 40.50 3.4M
2024-01-22 43.01 43.74 40.02 40.64 4.6M
2024-01-19 45.29 47.77 43.21 43.22 5.1M
2024-01-18 45.00 45.30 43.65 44.95 5.4M
2024-01-17 48.05 48.06 45.00 45.00 7.7M
2024-01-16 42.32 46.48 42.00 46.48 3.8M
2024-01-15 43.32 43.45 42.19 42.25 1.6M
2024-01-12 42.88 44.35 42.58 43.53 2.5M
2024-01-11 41.36 43.58 40.98 42.90 2.6M
2024-01-10 41.12 42.50 40.52 41.42 1.6M
2024-01-09 41.25 42.28 40.64 41.30 1.8M
2024-01-08 42.88 43.29 41.22 41.23 1.8M
2024-01-05 43.31 44.61 42.73 42.89 1.4M
2024-01-04 44.30 44.32 42.85 43.45 1.7M
2024-01-03 44.13 44.82 43.89 44.30 1.0M
2024-01-02 45.84 45.96 44.30 44.37 1.6M