Smartgen Zhengzhou Technology Co Ltd

301361
🏛️ 中国 →
33.72
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 33.51 34.41 33.51 34.17 91.5K
09:35 34.17 34.66 34.17 34.50 104.6K
09:40 34.47 34.61 34.45 34.58 67.8K
09:45 34.61 34.66 34.47 34.50 66.0K
09:50 34.47 34.62 34.46 34.55 27.1K
09:55 34.55 34.56 34.34 34.49 31.5K
10:00 34.46 34.51 34.36 34.37 35.9K
10:05 34.37 34.55 34.34 34.52 52.0K
10:10 34.50 34.63 34.50 34.62 44.3K
10:15 34.62 34.84 34.62 34.72 134.7K
10:20 34.73 34.84 34.66 34.79 42.5K
10:25 34.80 34.82 34.73 34.75 33.3K
10:30 34.73 34.78 34.70 34.75 34.9K
10:35 34.76 34.79 34.73 34.75 25.0K
10:40 34.74 34.74 34.66 34.70 33.0K
10:45 34.72 34.76 34.66 34.66 13.2K
10:50 34.65 34.66 34.56 34.56 20.5K
10:55 34.56 34.67 34.55 34.56 49.7K
11:00 34.58 34.63 34.52 34.59 22.5K
11:05 34.59 34.61 34.57 34.61 11.9K
11:10 34.56 34.56 34.49 34.53 31.5K
11:15 34.49 34.50 34.43 34.45 28.4K
11:20 34.44 34.44 34.38 34.44 20.0K
11:25 34.47 34.50 34.42 34.49 11.8K
13:00 34.46 34.46 34.24 34.29 36.9K
13:05 34.29 34.35 34.13 34.13 33.7K
13:10 34.10 34.37 34.04 34.25 50.6K
13:15 34.21 34.27 34.20 34.26 57.7K
13:20 34.25 34.30 34.22 34.27 21.7K
13:25 34.27 34.27 34.21 34.25 17.9K
13:30 34.20 34.20 34.13 34.19 43.6K
13:35 34.18 34.28 34.18 34.26 19.4K
13:40 34.26 34.30 34.26 34.30 14.4K
13:45 34.32 34.34 34.25 34.25 25.5K
13:50 34.24 34.41 34.24 34.40 34.2K
13:55 34.40 34.49 34.36 34.49 24.8K
14:00 34.49 34.50 34.43 34.43 22.3K
14:05 34.46 34.48 34.36 34.36 31.5K
14:10 34.36 34.42 34.34 34.40 25.2K
14:15 34.40 34.40 34.31 34.37 21.8K
14:20 34.40 34.46 34.38 34.42 16.5K
14:25 34.42 34.47 34.42 34.45 13.5K
14:30 34.46 34.51 34.42 34.44 38.0K
14:35 34.43 34.43 34.35 34.35 14.7K
14:40 34.35 34.39 34.31 34.38 26.9K
14:45 34.38 34.38 34.30 34.37 77.1K
14:50 34.38 34.38 34.26 34.26 59.5K
14:55 34.27 34.30 34.25 34.29 45.0K
15:40 34.25 34.25 34.25 34.25 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 33.59 34.16 33.10 33.72 1.1M
2025-09-26 34.15 34.59 33.50 33.50 1.2M
2025-09-25 34.28 34.84 33.51 34.25 1.8M
2025-09-24 33.68 34.32 33.29 34.21 1.5M
2025-09-23 34.20 34.45 32.60 33.65 1.7M
2025-09-22 34.26 34.57 33.76 34.15 1.3M
2025-09-19 34.43 34.99 33.97 34.26 1.7M
2025-09-18 35.70 36.00 34.08 34.43 2.8M
2025-09-17 35.81 36.28 35.62 35.70 2.6M
2025-09-16 35.40 36.39 35.00 36.39 3.8M
2025-09-15 34.61 36.17 34.44 35.70 4.4M
2025-09-12 35.50 35.50 34.53 34.66 2.7M
2025-09-11 34.09 35.30 33.77 34.90 3.0M
2025-09-10 33.96 34.33 33.57 33.94 1.9M
2025-09-09 34.51 34.84 33.92 34.30 4.2M
2025-09-08 32.70 35.01 32.68 34.94 5.5M
2025-09-05 32.18 32.88 32.18 32.75 1.5M
2025-09-04 32.36 33.30 31.62 32.18 2.2M
2025-09-03 33.33 33.97 32.31 32.42 2.7M
2025-09-02 33.80 33.80 32.20 32.82 2.2M
2025-09-01 33.90 34.15 33.44 33.80 1.9M
2025-08-29 34.15 34.48 33.70 33.93 2.0M
2025-08-28 34.94 34.99 32.80 34.32 2.9M
2025-08-27 34.90 35.42 34.01 34.03 3.1M
2025-08-26 34.88 35.64 34.74 35.11 2.7M
2025-08-25 34.96 35.23 34.72 34.88 2.9M
2025-08-22 34.97 35.23 34.65 34.95 2.3M
2025-08-21 35.50 35.50 34.53 34.87 3.0M
2025-08-20 35.00 35.49 34.62 35.17 4.1M
2025-08-19 34.85 35.17 34.24 34.68 3.2M
2025-08-18 34.70 35.21 34.55 34.96 3.9M
2025-08-15 33.95 34.25 33.74 34.19 2.4M
2025-08-14 34.69 34.98 33.61 33.65 3.6M
2025-08-13 34.86 35.18 34.12 34.72 4.4M
2025-08-12 33.91 35.35 33.90 34.84 6.0M
2025-08-11 33.44 34.12 33.44 34.11 3.2M
2025-08-08 33.01 33.90 32.93 33.42 3.4M
2025-08-07 32.90 33.35 32.56 32.99 2.5M
2025-08-06 32.23 33.09 32.23 32.90 2.1M
2025-08-05 32.13 32.68 32.00 32.53 1.6M
2025-08-04 31.20 32.22 31.11 32.13 1.9M
2025-08-01 31.27 31.56 31.16 31.51 0.9M
2025-07-31 31.55 32.16 31.13 31.27 1.5M
2025-07-30 31.99 32.17 31.28 31.68 1.7M
2025-07-29 32.29 32.40 31.66 32.10 1.4M
2025-07-28 32.30 32.50 31.83 32.40 1.7M
2025-07-25 31.77 32.17 31.48 32.15 1.4M
2025-07-24 31.94 32.29 31.74 31.77 1.9M
2025-07-23 32.65 32.88 31.83 32.00 1.9M
2025-07-22 32.82 33.15 32.29 32.71 1.9M
2025-07-21 32.32 33.22 32.32 32.82 2.4M
2025-07-18 32.58 32.90 32.15 32.33 1.7M
2025-07-17 32.22 32.77 31.40 32.58 3.2M
2025-07-16 32.47 33.57 32.15 32.51 3.4M
2025-07-15 32.70 32.86 32.00 32.23 3.0M
2025-07-14 32.06 33.64 31.59 32.86 4.2M
2025-07-11 32.45 32.63 31.36 31.60 3.7M
2025-07-10 34.00 34.35 32.35 32.36 4.9M
2025-07-09 32.25 33.46 32.05 33.26 5.6M
2025-07-08 31.87 33.15 31.30 32.66 5.7M
2025-07-07 31.24 32.10 30.25 32.08 4.7M
2025-07-04 30.74 31.29 30.60 30.75 2.4M
2025-07-03 30.40 30.90 30.05 30.86 2.2M
2025-07-02 30.60 30.83 30.04 30.25 1.7M
2025-07-01 30.65 30.67 30.12 30.47 1.6M
2025-06-30 30.12 30.74 29.81 30.53 3.0M
2025-06-27 29.83 29.95 29.58 29.87 1.1M
2025-06-26 29.80 30.27 29.50 29.73 1.6M
2025-06-25 29.53 30.32 29.50 30.00 2.3M
2025-06-24 28.66 29.55 28.66 29.52 1.5M
2025-06-23 27.80 28.75 27.70 28.65 1.1M
2025-06-20 28.81 29.14 28.02 28.05 1.2M
2025-06-19 28.71 29.21 28.44 28.85 1.7M
2025-06-18 28.60 28.95 28.30 28.90 1.2M
2025-06-17 28.88 28.89 28.45 28.58 1.2M
2025-06-16 28.49 28.89 28.41 28.73 1.0M
2025-06-13 29.70 29.78 28.45 28.56 2.2M
2025-06-12 29.65 29.88 29.41 29.81 1.1M
2025-06-11 29.59 29.89 29.46 29.74 1.4M
2025-06-10 30.00 30.10 28.96 29.59 2.0M
2025-06-09 29.67 30.17 29.61 30.10 2.2M
2025-06-06 30.19 30.40 29.55 29.58 3.8M
2025-06-05 30.49 31.49 30.00 30.63 5.5M
2025-06-04 29.00 29.38 28.64 29.11 1.0M
2025-06-03 28.80 29.18 28.50 28.84 1.1M
2025-05-30 29.52 29.82 28.90 29.00 1.5M
2025-05-29 29.50 30.01 29.26 29.76 1.4M
2025-05-28 29.80 30.19 29.26 29.34 1.2M
2025-05-27 30.13 30.35 29.62 29.83 1.0M
2025-05-26 29.79 30.38 29.50 30.25 1.1M
2025-05-23 30.31 30.78 29.71 29.79 2.1M
2025-05-22 30.99 32.45 30.37 30.40 3.0M
2025-05-21 32.00 32.00 30.71 31.08 1.8M
2025-05-20 30.84 31.76 30.38 31.57 1.8M
2025-05-19 31.00 31.00 30.25 30.60 1.2M
2025-05-16 30.60 31.24 30.53 30.75 1.4M
2025-05-15 31.32 31.33 30.63 30.68 1.7M
2025-05-14 31.89 31.94 31.29 31.32 2.1M
2025-05-13 32.09 32.32 31.30 31.91 2.7M
2025-05-12 31.50 31.80 31.35 31.66 1.6M
2025-05-09 32.08 32.08 31.13 31.25 1.7M
2025-05-08 31.63 32.43 31.30 32.09 2.1M
2025-05-07 31.95 32.25 31.06 31.51 2.8M
2025-05-06 30.47 31.69 30.47 31.66 2.7M
2025-04-30 29.81 30.57 29.79 30.39 2.2M
2025-04-29 29.42 30.42 29.42 29.78 2.2M
2025-04-28 29.83 30.76 29.43 29.50 2.4M
2025-04-25 29.18 30.55 29.18 30.33 2.8M
2025-04-24 29.76 29.98 29.14 29.43 1.3M
2025-04-23 29.20 29.96 29.20 29.75 1.8M
2025-04-22 29.50 29.65 29.13 29.20 1.6M
2025-04-21 29.22 29.76 29.11 29.67 1.8M
2025-04-18 29.75 29.98 29.22 29.46 2.4M
2025-04-17 31.03 31.57 29.58 29.84 5.0M
2025-04-16 29.17 29.19 27.86 28.33 1.9M
2025-04-15 29.76 29.76 28.84 29.17 1.9M
2025-04-14 29.50 29.92 29.09 29.36 2.4M
2025-04-11 28.46 29.30 28.01 28.85 2.4M
2025-04-10 28.39 29.32 28.20 28.39 3.3M
2025-04-09 26.17 27.80 21.85 27.60 3.7M
2025-04-08 28.10 28.19 25.84 27.11 3.6M
2025-04-07 31.94 31.99 27.18 27.18 3.3M
2025-04-03 33.76 34.59 32.49 33.98 3.8M
2025-04-02 33.79 34.29 33.33 34.10 2.8M
2025-04-01 33.23 34.65 33.23 33.99 3.9M
2025-03-31 32.58 33.47 31.38 33.47 3.4M
2025-03-28 32.85 33.55 32.52 32.58 1.8M
2025-03-27 33.75 33.97 33.07 33.07 2.0M
2025-03-26 33.20 34.12 33.20 33.80 2.6M
2025-03-25 34.30 34.59 32.96 33.38 3.5M
2025-03-24 36.41 36.45 33.47 34.55 4.6M
2025-03-21 36.00 36.99 35.66 36.80 4.5M
2025-03-20 38.12 38.12 35.95 36.25 6.6M
2025-03-19 37.91 39.38 37.50 38.76 8.1M
2025-03-18 37.87 38.50 36.86 38.50 7.4M
2025-03-17 38.37 38.80 37.37 37.92 6.3M
2025-03-14 40.08 40.22 37.55 38.98 9.9M
2025-03-13 38.11 42.67 38.10 41.37 14.6M
2025-03-12 36.41 42.89 35.70 39.99 14.7M
2025-03-11 34.10 36.00 34.01 35.74 8.2M
2025-03-10 33.36 34.88 33.19 34.78 6.6M
2025-03-07 34.60 35.00 33.31 33.69 7.8M
2025-03-06 31.67 37.00 31.67 34.81 12.1M
2025-03-05 31.31 31.90 30.66 31.53 4.1M
2025-03-04 30.90 31.58 30.58 31.57 3.4M
2025-03-03 32.50 32.69 31.00 31.16 6.2M
2025-02-28 35.48 35.64 32.34 32.82 8.9M
2025-02-27 33.09 39.50 33.09 36.71 12.0M
2025-02-26 34.60 35.60 32.81 33.10 10.3M
2025-02-25 33.80 35.70 33.35 34.54 8.0M
2025-02-24 33.33 35.79 32.70 35.06 10.7M
2025-02-21 31.38 35.00 31.38 33.19 10.7M
2025-02-20 31.82 31.82 30.87 31.40 4.9M
2025-02-19 30.64 31.96 30.23 31.85 7.3M
2025-02-18 30.90 31.99 30.39 31.00 8.3M
2025-02-17 29.94 30.79 29.92 30.69 5.1M
2025-02-14 30.39 30.61 29.75 29.95 4.3M
2025-02-13 31.35 31.35 30.40 30.53 6.1M
2025-02-12 29.30 31.83 29.26 31.75 11.9M
2025-02-11 29.88 29.98 29.35 29.42 4.0M
2025-02-10 30.13 30.40 29.40 30.07 4.2M
2025-02-07 29.38 29.86 29.01 29.78 5.1M
2025-02-06 28.57 29.38 28.39 29.37 3.6M
2025-02-05 28.50 28.75 28.02 28.73 2.6M
2025-01-27 28.77 28.96 28.00 28.11 2.6M
2025-01-24 28.54 29.00 28.03 28.70 3.8M
2025-01-23 29.21 29.57 28.51 28.53 4.6M
2025-01-22 29.10 29.83 28.81 28.88 4.2M
2025-01-21 28.70 30.30 28.70 29.55 7.7M
2025-01-20 28.12 29.30 28.11 28.40 4.8M
2025-01-17 27.78 28.71 27.50 27.92 3.9M
2025-01-16 28.58 29.07 27.31 27.62 5.1M
2025-01-15 29.21 29.96 28.51 28.57 4.7M
2025-01-14 28.60 29.99 28.60 29.35 5.4M
2025-01-13 27.99 28.45 27.00 28.23 4.2M
2025-01-10 29.63 30.28 28.40 28.45 5.6M
2025-01-09 30.91 30.96 29.76 29.84 6.2M
2025-01-08 29.80 30.89 29.50 30.89 7.6M
2025-01-07 29.86 30.88 29.71 30.69 9.5M
2025-01-06 27.98 29.82 25.98 29.80 6.7M
2025-01-03 29.48 29.98 27.88 28.30 4.9M
2025-01-02 29.77 30.36 28.66 29.11 6.3M