兆日科技

300333
🏛️ 中国 →
12.92
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
09:30 12.75 12.84 12.69 12.83 540.3K
09:35 12.83 12.93 12.81 12.93 317.7K
09:40 12.94 12.95 12.87 12.88 359.0K
09:45 12.89 12.90 12.85 12.89 207.3K
09:50 12.87 12.89 12.85 12.87 232.0K
09:55 12.86 12.91 12.85 12.90 196.4K
10:00 12.89 12.91 12.87 12.87 130.2K
10:05 12.87 12.89 12.84 12.84 145.6K
10:10 12.84 12.84 12.81 12.84 177.3K
10:15 12.83 12.88 12.82 12.87 128.8K
10:20 12.88 12.88 12.85 12.87 95.5K
10:25 12.88 12.92 12.88 12.91 242.7K
10:30 12.92 12.94 12.89 12.93 256.3K
10:35 12.94 12.95 12.92 12.92 99.1K
10:40 12.93 12.93 12.89 12.90 119.3K
10:45 12.90 12.94 12.90 12.94 105.5K
10:50 12.93 12.96 12.92 12.95 205.3K
10:55 12.96 13.00 12.96 13.00 178.1K
11:00 13.01 13.05 12.99 13.03 250.3K
11:05 13.03 13.09 13.02 13.08 363.8K
11:10 13.09 13.16 13.07 13.09 752.8K
11:15 13.09 13.09 13.03 13.07 293.3K
11:20 13.07 13.09 12.99 13.00 488.8K
11:25 13.00 13.07 13.00 13.07 242.0K
11:30 13.07 13.07 13.07 13.07 11.1K
13:00 13.06 13.08 13.02 13.03 219.7K
13:05 13.03 13.04 12.98 12.99 147.5K
13:10 12.99 12.99 12.94 12.94 160.9K
13:15 12.95 12.98 12.94 12.96 137.8K
13:20 12.96 12.97 12.92 12.94 170.0K
13:25 12.94 12.95 12.94 12.95 64.5K
13:30 12.95 12.97 12.95 12.95 100.0K
13:35 12.96 12.96 12.93 12.93 79.5K
13:40 12.93 12.95 12.93 12.95 164.1K
13:45 12.95 13.00 12.95 13.00 262.9K
13:50 13.00 13.03 12.98 13.03 119.3K
13:55 13.01 13.01 12.96 12.96 147.2K
14:00 12.96 13.02 12.96 12.98 132.9K
14:05 12.97 13.00 12.96 12.99 79.9K
14:10 12.98 12.99 12.97 12.98 159.0K
14:15 13.00 13.01 12.98 12.99 131.4K
14:20 13.00 13.03 12.99 13.02 121.8K
14:25 13.01 13.03 12.99 13.00 126.6K
14:30 13.01 13.03 12.99 13.02 135.7K
14:35 13.02 13.04 13.02 13.03 120.0K
14:40 13.03 13.05 13.02 13.03 223.1K
14:45 13.05 13.05 13.04 13.04 202.5K
14:50 13.05 13.06 13.04 13.05 284.6K
14:55 13.04 13.05 13.04 13.04 144.4K
15:40 13.04 13.04 13.04 13.04 93.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 12.65 13.09 12.46 12.92 12.1M
2025-09-26 12.83 12.95 12.62 12.62 7.2M
2025-09-25 12.93 13.14 12.87 12.88 9.0M
2025-09-24 12.80 13.16 12.66 13.04 9.9M
2025-09-23 13.23 13.29 12.50 12.87 16.4M
2025-09-22 13.38 13.47 13.12 13.32 9.4M
2025-09-19 13.53 13.65 13.35 13.38 9.5M
2025-09-18 13.96 14.10 13.44 13.59 19.2M
2025-09-17 13.85 14.17 13.72 14.03 15.2M
2025-09-16 13.46 13.88 13.43 13.88 12.6M
2025-09-15 13.71 13.73 13.46 13.52 10.0M
2025-09-12 13.76 13.95 13.67 13.68 11.9M
2025-09-11 13.50 13.78 13.27 13.78 13.5M
2025-09-10 13.43 13.71 13.43 13.50 7.9M
2025-09-09 13.80 13.85 13.40 13.46 10.6M
2025-09-08 13.67 13.82 13.56 13.73 10.7M
2025-09-05 13.50 13.78 13.21 13.73 13.7M
2025-09-04 13.62 13.85 13.11 13.37 16.0M
2025-09-03 14.40 14.40 13.55 13.65 18.4M
2025-09-02 15.35 15.35 14.28 14.32 25.9M
2025-09-01 15.01 15.42 15.00 15.09 23.5M
2025-08-29 15.17 15.45 14.80 14.88 25.6M
2025-08-28 14.70 15.38 14.28 15.29 37.9M
2025-08-27 15.81 15.89 14.92 14.94 45.1M
2025-08-26 15.30 15.64 15.04 15.42 34.5M
2025-08-25 15.30 15.70 15.18 15.43 40.5M
2025-08-22 14.97 15.37 14.96 15.14 30.7M
2025-08-21 15.16 15.73 14.97 15.11 46.6M
2025-08-20 14.80 14.93 14.55 14.90 23.1M
2025-08-19 15.01 15.18 14.89 14.92 27.3M
2025-08-18 14.90 15.39 14.81 15.19 39.7M
2025-08-15 14.38 15.11 14.23 14.97 41.3M
2025-08-14 14.66 15.38 14.52 14.54 38.1M
2025-08-13 15.73 16.08 15.06 15.07 52.6M
2025-08-12 14.86 15.09 14.66 15.08 31.8M
2025-08-11 14.52 14.93 14.47 14.73 25.8M
2025-08-08 14.71 14.88 14.46 14.52 26.0M
2025-08-07 14.22 15.13 14.11 15.00 50.7M
2025-08-06 14.10 14.22 13.96 14.20 11.3M
2025-08-05 13.98 14.15 13.95 14.12 10.4M
2025-08-04 13.72 14.02 13.71 14.02 8.1M
2025-08-01 13.95 13.95 13.75 13.92 9.9M
2025-07-31 13.98 14.19 13.77 13.80 13.7M
2025-07-30 14.42 14.42 13.92 14.10 14.6M
2025-07-29 14.45 14.45 14.05 14.38 17.1M
2025-07-28 14.43 14.59 14.38 14.42 12.1M
2025-07-25 14.72 14.75 14.36 14.39 17.8M
2025-07-24 14.38 14.90 14.36 14.70 25.9M
2025-07-23 14.44 14.70 14.30 14.48 22.0M
2025-07-22 14.45 14.66 14.13 14.47 23.0M
2025-07-21 14.45 14.58 14.35 14.42 13.9M
2025-07-18 14.65 14.75 14.41 14.50 16.7M
2025-07-17 14.59 14.71 14.50 14.62 15.6M
2025-07-16 14.68 14.80 14.45 14.57 16.5M
2025-07-15 14.87 14.96 14.45 14.61 28.9M
2025-07-14 15.01 15.18 14.79 14.95 25.6M
2025-07-11 14.99 15.69 14.73 15.27 43.0M
2025-07-10 15.06 15.39 14.74 14.97 33.6M
2025-07-09 15.79 15.97 15.25 15.28 42.4M
2025-07-08 15.80 16.06 15.61 15.92 47.7M
2025-07-07 15.10 16.23 15.00 16.00 62.0M
2025-07-04 15.25 15.72 14.71 15.17 52.0M
2025-07-03 15.17 15.21 14.92 15.15 32.1M
2025-07-02 15.50 15.50 14.93 15.06 26.2M
2025-07-01 15.88 15.92 15.28 15.46 37.2M
2025-06-30 16.00 16.07 15.60 15.80 40.7M
2025-06-27 16.14 16.64 15.72 15.81 68.4M
2025-06-26 16.51 17.09 15.85 16.35 98.6M
2025-06-25 14.80 17.20 14.76 16.68 120.3M
2025-06-24 14.62 15.29 14.57 15.00 58.8M
2025-06-23 13.81 14.70 13.81 14.61 51.2M
2025-06-20 14.28 14.43 13.75 13.95 41.5M
2025-06-19 15.41 15.42 14.33 14.46 58.0M
2025-06-18 15.61 16.14 15.08 15.18 87.3M
2025-06-17 15.81 16.97 15.70 16.31 116.2M
2025-06-16 15.54 16.27 15.32 16.00 117.2M
2025-06-13 17.07 17.40 14.96 15.22 132.9M
2025-06-12 13.21 16.49 13.17 16.49 128.1M
2025-06-11 12.23 14.62 12.14 13.74 110.2M
2025-06-10 12.47 12.50 11.95 12.18 20.4M
2025-06-09 12.37 12.65 12.22 12.51 23.3M
2025-06-06 12.30 12.56 12.13 12.19 18.5M
2025-06-05 12.16 12.40 12.04 12.31 21.3M
2025-06-04 12.18 12.34 12.00 12.23 18.2M
2025-06-03 12.38 12.52 12.12 12.17 22.1M
2025-05-30 12.49 12.58 12.05 12.10 28.0M
2025-05-29 11.40 12.45 11.37 12.40 41.9M
2025-05-28 11.60 11.73 11.31 11.37 15.5M
2025-05-27 11.72 11.73 11.45 11.60 14.5M
2025-05-26 11.55 11.81 11.43 11.73 18.0M
2025-05-23 12.41 12.45 11.53 11.53 31.7M
2025-05-22 12.56 12.69 12.21 12.31 39.5M
2025-05-21 11.97 13.75 11.88 12.90 69.0M
2025-05-20 11.60 11.99 11.49 11.99 17.1M
2025-05-19 11.49 11.65 11.41 11.58 9.2M
2025-05-16 11.49 11.64 11.44 11.47 9.0M
2025-05-15 12.05 12.08 11.56 11.56 18.4M
2025-05-14 11.68 12.44 11.44 12.14 30.9M
2025-05-13 12.06 12.16 11.65 11.68 13.9M
2025-05-12 11.72 11.97 11.63 11.97 16.1M
2025-05-09 11.96 11.97 11.60 11.61 14.2M
2025-05-08 11.82 11.95 11.65 11.91 18.1M
2025-05-07 12.11 12.42 11.50 11.68 26.7M
2025-05-06 11.30 11.65 11.23 11.65 16.7M
2025-04-30 10.88 11.21 10.80 11.14 14.0M
2025-04-29 10.62 10.93 10.56 10.78 7.3M
2025-04-28 10.83 10.98 10.59 10.71 8.7M
2025-04-25 10.74 11.02 10.70 10.83 14.3M
2025-04-24 11.15 11.28 10.62 10.74 22.7M
2025-04-23 11.02 11.83 11.02 11.30 28.4M
2025-04-22 11.24 11.61 11.04 11.05 22.6M
2025-04-21 10.80 11.21 10.71 11.10 11.5M
2025-04-18 11.00 11.12 10.79 10.86 9.9M
2025-04-17 10.88 11.05 10.76 10.90 11.3M
2025-04-16 11.11 11.15 10.65 10.98 15.2M
2025-04-15 11.26 11.55 11.05 11.22 15.1M
2025-04-14 12.10 12.10 11.33 11.41 22.3M
2025-04-11 11.03 11.19 10.83 11.00 19.4M
2025-04-10 10.60 11.40 10.60 11.06 32.4M
2025-04-09 9.52 10.40 8.66 10.26 28.8M
2025-04-08 9.25 10.06 9.23 9.73 22.3M
2025-04-07 10.89 11.00 9.36 9.36 22.9M
2025-04-03 11.68 12.03 11.52 11.70 9.2M
2025-04-02 11.70 11.88 11.67 11.82 8.0M
2025-04-01 12.02 12.05 11.69 11.72 11.0M
2025-03-31 12.07 12.07 11.42 11.85 19.8M
2025-03-28 12.57 12.69 12.32 12.35 8.3M
2025-03-27 12.36 12.88 12.22 12.56 12.5M
2025-03-26 12.43 12.63 12.37 12.46 8.2M
2025-03-25 12.92 12.94 12.36 12.43 12.7M
2025-03-24 13.43 13.55 12.21 12.87 24.4M
2025-03-21 13.81 14.03 13.42 13.50 16.6M
2025-03-20 14.17 14.17 13.89 13.90 14.2M
2025-03-19 14.12 14.27 14.01 14.10 13.8M
2025-03-18 14.20 14.31 14.05 14.11 17.8M
2025-03-17 14.43 14.56 14.15 14.22 28.2M
2025-03-14 13.81 15.50 13.81 14.61 52.0M
2025-03-13 13.85 14.20 13.80 13.98 23.5M
2025-03-12 13.80 14.20 13.75 13.90 20.7M
2025-03-11 13.85 13.87 13.50 13.68 18.3M
2025-03-10 13.91 14.05 13.80 13.98 13.9M
2025-03-07 14.41 14.41 13.95 14.00 30.9M
2025-03-06 14.28 14.69 14.27 14.58 29.6M
2025-03-05 14.06 14.48 13.85 14.23 24.3M
2025-03-04 13.81 14.26 13.81 14.19 20.6M
2025-03-03 14.59 14.65 13.80 14.13 33.1M
2025-02-28 15.16 15.83 14.61 14.68 42.2M
2025-02-27 14.80 16.00 14.68 15.42 61.3M
2025-02-26 14.58 14.90 14.32 14.86 33.2M
2025-02-25 14.70 15.32 14.55 14.64 34.2M
2025-02-24 14.71 15.68 14.53 15.01 43.2M
2025-02-21 14.63 14.98 14.34 14.89 36.2M
2025-02-20 14.35 14.88 14.33 14.71 30.1M
2025-02-19 14.20 14.56 14.00 14.46 30.1M
2025-02-18 15.31 15.48 14.09 14.20 51.7M
2025-02-17 15.50 15.85 15.26 15.58 37.6M
2025-02-14 15.49 15.75 15.20 15.26 35.8M
2025-02-13 16.18 16.20 15.59 15.66 43.0M
2025-02-12 15.55 16.22 15.46 16.18 48.7M
2025-02-11 15.59 16.39 15.18 15.92 62.8M
2025-02-10 15.54 15.70 15.26 15.70 50.4M
2025-02-07 14.48 15.88 14.36 15.43 66.6M
2025-02-06 14.24 14.75 13.92 14.57 38.7M
2025-02-05 14.29 14.58 13.90 14.38 32.4M
2025-01-27 15.57 15.85 13.81 13.85 44.6M
2025-01-24 15.11 15.75 14.83 15.55 45.1M
2025-01-23 16.39 16.99 15.32 15.35 66.6M
2025-01-22 14.91 16.60 14.59 16.05 64.0M
2025-01-21 15.80 15.90 14.88 15.40 36.3M
2025-01-20 16.16 16.21 15.12 15.55 40.1M
2025-01-17 15.52 16.30 15.44 15.78 46.7M
2025-01-16 16.14 16.50 15.39 15.57 45.8M
2025-01-15 16.31 16.46 15.71 15.84 56.5M
2025-01-14 15.26 16.80 15.07 16.48 79.8M
2025-01-13 14.18 15.50 14.05 15.22 61.5M
2025-01-10 15.68 15.88 14.60 14.60 49.9M
2025-01-09 16.00 16.08 15.31 15.51 64.5M
2025-01-08 15.22 16.58 15.01 16.19 94.7M
2025-01-07 13.90 15.54 13.90 15.29 78.7M
2025-01-06 14.42 14.89 13.26 13.52 69.7M
2025-01-03 17.00 17.20 14.75 14.98 75.8M
2025-01-02 18.16 18.58 16.91 17.31 75.7M