胜华新材

603026
🏛️ 中国 →
47.09
最后更新: 2025-09-29
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
2025-09-29 45.40 47.09 45.40 47.09 7.9M
2025-09-26 42.03 43.34 41.70 42.81 6.3M
2025-09-25 42.40 43.17 42.16 42.25 4.7M
2025-09-24 40.45 42.87 40.45 42.54 6.5M
2025-09-23 41.80 41.86 39.87 40.63 5.4M
2025-09-22 42.02 42.73 41.31 41.80 4.1M
2025-09-19 42.24 43.23 41.92 42.10 5.8M
2025-09-18 43.45 44.37 42.00 42.58 8.8M
2025-09-17 42.11 44.74 41.72 43.53 8.8M
2025-09-16 43.12 43.46 41.61 42.34 8.6M
2025-09-15 43.99 45.00 43.50 43.56 11.1M
2025-09-12 43.00 43.88 42.00 43.88 9.3M
2025-09-11 42.65 43.60 42.11 42.85 8.2M
2025-09-10 42.60 43.76 41.70 42.69 11.4M
2025-09-09 41.71 45.80 41.51 43.39 14.9M
2025-09-08 41.59 42.38 40.60 41.91 13.1M
2025-09-05 38.40 41.40 38.40 40.91 13.9M
2025-09-04 37.59 39.07 37.52 38.20 7.2M
2025-09-03 38.25 39.09 37.73 37.80 3.8M
2025-09-02 38.69 39.80 38.08 38.27 5.8M
2025-09-01 38.00 38.50 37.70 38.50 4.9M
2025-08-29 36.89 38.57 36.85 37.80 6.8M
2025-08-28 37.26 37.64 36.17 37.10 5.1M
2025-08-27 38.19 38.66 37.22 37.26 4.8M
2025-08-26 38.14 38.60 37.70 38.25 4.0M
2025-08-25 37.67 38.88 37.60 38.18 5.7M
2025-08-22 37.40 37.76 37.20 37.49 3.4M
2025-08-21 38.00 38.20 36.88 37.37 5.4M
2025-08-20 37.38 37.79 37.01 37.77 3.2M
2025-08-19 37.63 37.85 37.20 37.56 3.3M
2025-08-18 37.62 38.08 37.37 37.63 4.4M
2025-08-15 36.95 37.67 36.91 37.38 3.8M
2025-08-14 38.27 38.45 36.90 36.91 3.9M
2025-08-13 38.49 38.70 38.12 38.24 2.9M
2025-08-12 39.13 39.15 38.05 38.32 3.2M
2025-08-11 37.63 39.15 37.63 38.67 4.6M
2025-08-08 37.70 37.84 37.33 37.63 1.6M
2025-08-07 38.25 38.40 37.63 37.75 2.3M
2025-08-06 37.96 38.28 37.69 38.21 2.2M
2025-08-05 37.99 38.55 37.69 37.96 1.9M
2025-08-04 37.52 38.00 36.96 37.99 2.4M
2025-08-01 37.93 37.96 37.39 37.51 2.7M
2025-07-31 38.50 38.78 37.61 37.79 2.4M
2025-07-30 39.13 39.13 38.27 38.58 2.6M
2025-07-29 39.34 39.65 38.73 39.14 3.8M
2025-07-28 38.84 39.94 38.74 39.34 4.0M
2025-07-25 39.01 40.23 39.00 39.15 5.3M
2025-07-24 37.90 39.15 37.83 38.80 4.4M
2025-07-23 38.58 38.72 37.81 37.93 3.4M
2025-07-22 38.48 39.00 38.30 38.48 4.5M
2025-07-21 36.70 39.19 36.41 38.50 8.4M
2025-07-18 36.20 36.85 36.18 36.49 2.9M
2025-07-17 35.85 36.18 35.64 36.12 2.2M
2025-07-16 35.70 36.06 35.57 35.74 1.5M
2025-07-15 36.40 36.84 35.60 35.73 2.6M
2025-07-14 36.56 37.15 36.41 36.48 2.4M
2025-07-11 36.67 36.88 36.30 36.55 2.8M
2025-07-10 36.09 37.58 35.92 36.67 4.5M
2025-07-09 36.45 36.62 36.03 36.09 2.1M
2025-07-08 35.82 36.74 35.73 36.40 3.3M
2025-07-07 36.09 36.39 35.71 35.80 2.9M
2025-07-04 36.98 37.07 36.22 36.25 3.0M
2025-07-03 36.80 37.37 36.19 37.20 4.0M
2025-07-02 37.28 37.28 36.30 36.78 3.7M
2025-07-01 37.26 37.54 36.56 37.50 3.9M
2025-06-30 37.87 37.90 37.01 37.29 3.3M
2025-06-27 38.50 39.10 37.28 37.31 6.2M
2025-06-26 38.38 39.14 38.19 38.73 6.3M
2025-06-25 37.99 39.20 37.63 38.65 9.2M
2025-06-24 35.87 38.45 35.61 37.61 7.7M
2025-06-23 35.08 35.88 35.00 35.85 3.2M
2025-06-20 34.68 36.00 34.68 35.05 2.7M
2025-06-19 34.80 35.52 34.55 34.65 2.3M
2025-06-18 35.17 35.77 34.40 34.93 2.0M
2025-06-17 34.74 35.16 34.40 35.12 2.3M
2025-06-16 34.50 34.67 34.22 34.39 1.3M
2025-06-13 34.92 35.05 34.38 34.56 1.6M
2025-06-12 35.20 35.20 34.69 34.83 1.7M
2025-06-11 35.09 35.99 35.09 35.32 1.9M
2025-06-10 35.55 35.90 34.71 35.03 3.5M
2025-06-09 34.17 35.30 34.10 35.16 3.4M
2025-06-06 33.93 34.53 33.82 34.08 1.3M
2025-06-05 33.93 34.06 33.75 33.93 0.9M
2025-06-04 33.40 34.78 33.21 34.03 1.6M
2025-06-03 33.40 33.54 33.15 33.42 1.0M
2025-05-30 33.92 34.18 33.47 33.48 1.1M
2025-05-29 33.78 34.20 33.69 33.94 0.9M
2025-05-28 34.53 34.53 33.73 33.79 0.9M
2025-05-27 34.07 34.44 33.70 34.33 1.3M
2025-05-26 34.09 34.20 33.82 34.07 0.9M
2025-05-23 34.32 34.74 33.98 34.10 1.3M
2025-05-22 35.00 35.02 34.20 34.20 1.7M
2025-05-21 34.97 35.47 34.82 35.08 1.6M
2025-05-20 35.15 35.26 34.88 34.96 0.9M
2025-05-19 34.78 35.11 34.31 35.09 1.4M
2025-05-16 34.71 35.10 34.62 34.88 1.3M
2025-05-15 35.20 35.24 34.75 34.80 1.3M
2025-05-14 34.85 35.29 34.75 35.06 1.3M
2025-05-13 35.50 35.55 34.83 35.02 1.6M
2025-05-12 34.82 35.30 34.82 35.20 1.9M
2025-05-09 34.81 35.02 34.30 34.50 1.0M
2025-05-08 34.46 35.18 34.43 34.80 1.4M
2025-05-07 34.79 34.95 34.42 34.73 1.9M
2025-05-06 34.45 34.69 34.18 34.32 1.8M
2025-04-30 33.40 35.00 33.34 34.24 2.5M
2025-04-29 33.37 33.70 32.77 33.41 1.5M
2025-04-28 34.49 34.50 33.71 33.83 1.2M
2025-04-25 35.00 35.17 34.26 34.41 1.6M
2025-04-24 35.08 35.25 34.50 34.91 1.4M
2025-04-23 35.00 35.75 35.00 35.06 1.3M
2025-04-22 35.15 35.53 34.83 35.30 1.8M
2025-04-21 34.00 35.50 33.72 35.27 2.6M
2025-04-18 34.28 34.69 33.71 34.19 1.5M
2025-04-17 33.52 34.53 33.52 34.29 1.6M
2025-04-16 34.32 34.55 33.55 33.80 1.5M
2025-04-15 34.00 35.13 34.00 34.66 2.5M
2025-04-14 33.84 34.36 33.69 34.20 2.2M
2025-04-11 33.50 34.00 33.47 33.61 1.9M
2025-04-10 33.91 34.09 33.50 33.65 2.2M
2025-04-09 32.79 33.45 31.40 33.19 2.9M
2025-04-08 32.11 33.24 32.11 33.21 3.5M
2025-04-07 33.84 34.40 32.23 32.23 4.3M
2025-04-03 35.50 36.09 35.12 35.81 2.0M
2025-04-02 35.80 36.30 35.70 35.88 1.4M
2025-04-01 35.40 36.79 35.40 36.08 2.8M
2025-03-31 36.10 36.29 34.90 35.43 2.9M
2025-03-28 36.70 37.10 35.85 36.00 3.6M
2025-03-27 36.14 37.20 36.14 36.61 3.9M
2025-03-26 36.02 37.43 35.93 36.48 4.4M
2025-03-25 35.00 37.09 34.75 36.28 5.6M
2025-03-24 35.41 35.50 34.45 35.00 2.7M
2025-03-21 36.22 36.32 35.36 35.50 3.1M
2025-03-20 36.86 36.86 36.24 36.25 2.6M
2025-03-19 36.60 36.86 36.15 36.86 2.8M
2025-03-18 36.85 37.40 36.61 36.67 3.4M
2025-03-17 37.13 37.14 36.60 36.68 2.6M
2025-03-14 36.30 36.91 35.88 36.79 3.5M
2025-03-13 36.90 37.35 36.10 36.30 3.7M
2025-03-12 37.81 38.03 36.92 36.99 5.2M
2025-03-11 36.50 37.48 36.00 37.45 5.0M
2025-03-10 36.38 37.20 36.38 36.88 3.9M
2025-03-07 37.38 37.52 36.42 36.65 6.4M
2025-03-06 38.00 38.90 37.33 37.61 10.2M
2025-03-05 36.55 37.10 35.65 36.28 5.8M
2025-03-04 37.22 37.49 36.60 36.90 9.4M
2025-03-03 35.93 39.27 35.93 38.25 14.1M
2025-02-28 36.41 37.36 35.70 35.70 9.5M
2025-02-27 35.22 36.20 34.85 36.03 8.8M
2025-02-26 33.90 35.35 33.90 35.07 8.1M
2025-02-25 33.77 34.37 33.62 33.86 4.0M
2025-02-24 34.00 34.34 33.62 34.10 4.4M
2025-02-21 33.88 34.28 33.77 33.99 4.5M
2025-02-20 34.21 34.26 33.76 33.84 3.8M
2025-02-19 33.74 34.20 33.67 34.16 4.1M
2025-02-18 34.10 34.75 33.79 34.17 5.5M
2025-02-17 34.00 34.73 33.70 33.85 5.1M
2025-02-14 34.58 35.36 33.98 34.22 7.7M
2025-02-13 33.13 34.88 33.13 34.60 9.7M
2025-02-12 33.37 33.75 32.75 33.36 6.5M
2025-02-11 34.23 34.26 33.35 33.53 3.0M
2025-02-10 34.38 34.42 33.76 34.23 2.3M
2025-02-07 34.01 34.76 33.80 34.28 2.7M
2025-02-06 33.03 34.14 32.80 34.13 2.3M
2025-02-05 32.97 33.34 32.70 33.05 1.3M
2025-01-27 33.23 33.76 32.61 32.61 1.6M
2025-01-24 32.51 33.25 32.39 33.20 1.7M
2025-01-23 33.00 33.49 32.46 32.52 2.0M
2025-01-22 33.20 33.20 32.24 32.52 1.8M
2025-01-21 35.00 35.00 33.02 33.20 2.3M
2025-01-20 34.00 34.48 33.59 33.88 2.6M
2025-01-17 33.31 33.68 33.07 33.28 1.5M
2025-01-16 33.69 34.15 33.08 33.44 2.1M
2025-01-15 33.99 34.20 33.33 33.52 2.4M
2025-01-14 32.66 34.49 32.52 34.14 4.3M
2025-01-13 31.90 33.09 31.54 32.66 2.1M
2025-01-10 32.60 33.10 32.01 32.12 2.6M
2025-01-09 31.85 32.80 31.70 32.54 2.2M
2025-01-08 32.68 32.68 31.25 31.98 2.8M
2025-01-07 32.68 32.98 32.45 32.84 1.8M
2025-01-06 32.75 33.27 32.48 32.69 1.7M
2025-01-03 33.75 34.25 32.67 32.76 2.4M
2025-01-02 34.75 35.12 33.35 33.75 2.4M