世华科技

688093
🏛️ 中国 →
39.89
最后更新: 2025-09-30
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 17.64 18.22 17.50 18.21 1.4M
2023-12-28 17.19 17.75 17.01 17.64 1.0M
2023-12-27 17.19 17.19 16.68 17.08 0.5M
2023-12-26 17.77 17.77 16.71 16.92 1.0M
2023-12-25 17.60 17.68 17.17 17.24 1.2M
2023-12-22 17.77 17.87 17.56 17.63 1.1M
2023-12-21 17.74 17.99 17.38 17.73 0.9M
2023-12-20 17.85 18.15 17.56 17.75 0.9M
2023-12-19 17.47 17.74 17.26 17.66 1.0M
2023-12-18 17.68 17.98 17.38 17.47 1.0M
2023-12-15 18.13 18.13 17.70 17.83 1.2M
2023-12-14 18.09 18.23 17.98 18.04 0.6M
2023-12-13 18.02 18.33 17.85 18.01 0.8M
2023-12-12 18.08 18.20 17.83 17.98 1.0M
2023-12-11 17.87 18.20 17.58 18.08 1.2M
2023-12-08 17.96 18.26 17.67 17.71 1.0M
2023-12-07 18.18 18.18 17.90 18.03 0.8M
2023-12-06 17.92 18.25 17.92 18.07 0.9M
2023-12-05 18.20 18.32 18.02 18.06 1.1M
2023-12-04 18.51 18.53 18.23 18.28 0.9M
2023-12-01 18.56 18.69 18.31 18.44 0.8M
2023-11-30 19.06 19.29 18.44 18.63 1.2M
2023-11-29 19.14 19.43 19.05 19.06 0.9M
2023-11-28 18.82 19.23 18.75 19.17 1.0M
2023-11-27 18.63 19.02 18.52 18.91 0.8M
2023-11-24 19.25 19.32 18.63 18.71 1.1M
2023-11-23 18.81 19.27 18.81 19.22 0.8M
2023-11-22 19.11 19.49 18.80 18.81 1.3M
2023-11-21 19.55 20.05 19.16 19.18 1.9M
2023-11-20 19.28 19.52 19.11 19.51 1.1M
2023-11-17 18.96 19.35 18.96 19.26 1.1M
2023-11-16 19.18 19.26 18.94 19.08 1.0M
2023-11-15 19.01 19.28 18.98 19.17 1.4M
2023-11-14 19.37 19.37 18.77 18.93 1.0M
2023-11-13 18.87 19.05 18.74 18.87 0.7M
2023-11-10 18.68 18.99 18.55 18.86 0.7M
2023-11-09 19.34 19.34 18.85 18.85 0.9M
2023-11-08 19.14 19.41 19.03 19.25 0.8M
2023-11-07 19.00 19.35 18.69 19.14 1.3M
2023-11-06 18.61 19.16 18.61 19.10 1.6M
2023-11-03 18.18 18.63 18.09 18.55 1.2M
2023-11-02 18.31 18.49 17.99 18.00 0.7M
2023-11-01 19.06 19.38 18.15 18.27 2.2M
2023-10-31 19.03 19.17 18.73 18.90 1.1M
2023-10-30 18.29 19.23 18.10 19.07 1.8M
2023-10-27 17.70 18.48 17.59 18.37 1.2M
2023-10-26 17.75 17.90 17.23 17.87 0.7M
2023-10-25 18.20 18.32 17.63 17.67 1.1M
2023-10-24 17.32 18.25 17.20 18.21 1.2M
2023-10-23 17.69 17.95 17.31 17.46 0.8M
2023-10-20 18.13 18.37 17.77 17.87 0.8M
2023-10-19 18.16 18.53 17.94 18.13 0.5M
2023-10-18 18.57 18.68 18.08 18.12 0.6M
2023-10-17 18.80 18.81 18.52 18.70 0.5M
2023-10-16 19.40 19.40 18.59 18.78 0.7M
2023-10-13 19.19 19.36 19.02 19.18 0.4M
2023-10-12 19.19 19.38 19.02 19.30 0.5M
2023-10-11 19.12 19.45 18.74 19.19 1.0M
2023-10-10 18.83 18.99 18.71 18.91 1.1M
2023-10-09 19.25 19.25 18.67 18.82 0.8M
2023-09-28 18.50 19.12 18.35 19.03 0.9M
2023-09-27 18.26 18.92 18.26 18.49 1.1M
2023-09-26 18.54 18.69 18.30 18.55 0.5M
2023-09-25 18.42 18.78 18.37 18.64 0.6M
2023-09-22 18.04 18.60 17.99 18.60 0.8M
2023-09-21 18.14 18.48 17.93 18.16 0.8M
2023-09-20 18.37 18.68 18.05 18.32 1.1M
2023-09-19 19.24 19.27 18.42 18.47 1.0M
2023-09-18 19.19 19.65 19.03 19.24 0.7M
2023-09-15 19.48 19.59 19.02 19.20 0.9M
2023-09-14 19.99 19.99 19.07 19.20 1.0M
2023-09-13 20.19 20.19 19.56 19.76 0.7M
2023-09-12 20.41 20.41 19.90 20.12 0.9M
2023-09-11 20.37 20.45 20.00 20.25 1.1M
2023-09-08 20.11 20.47 19.81 20.35 1.2M
2023-09-07 20.29 20.29 19.92 19.99 0.8M
2023-09-06 19.90 20.26 19.65 20.25 1.0M
2023-09-05 19.56 20.62 19.56 20.06 1.3M
2023-09-04 19.81 20.00 19.65 19.96 1.0M
2023-09-01 19.99 20.03 19.59 19.85 0.5M
2023-08-31 19.84 20.00 19.67 19.85 0.6M
2023-08-30 19.35 20.20 19.31 19.81 1.7M
2023-08-29 18.51 19.49 18.45 19.35 1.6M
2023-08-28 19.40 19.66 18.20 18.41 0.9M
2023-08-25 18.65 18.77 18.27 18.46 0.6M
2023-08-24 18.89 18.99 18.46 18.68 0.7M
2023-08-23 18.60 19.18 18.35 18.92 0.9M
2023-08-22 18.70 19.04 18.03 18.60 1.0M
2023-08-21 19.21 19.53 18.62 18.75 1.1M
2023-08-18 19.41 19.67 19.12 19.32 1.3M
2023-08-17 18.01 19.46 17.91 19.41 1.9M
2023-08-16 18.10 18.49 18.00 18.19 0.5M
2023-08-15 18.22 18.45 18.03 18.08 0.6M
2023-08-14 18.26 18.75 18.10 18.31 0.6M
2023-08-11 18.72 18.75 18.36 18.41 0.5M
2023-08-10 18.53 18.77 18.36 18.71 0.4M
2023-08-09 18.41 18.63 18.32 18.45 0.5M
2023-08-08 18.97 18.97 18.40 18.67 0.6M
2023-08-07 19.03 19.03 18.62 18.69 0.9M
2023-08-04 19.07 19.43 18.98 19.03 0.8M
2023-08-03 19.88 19.89 18.91 19.03 1.1M
2023-08-02 19.67 19.95 19.48 19.88 1.1M
2023-08-01 19.63 19.89 19.42 19.53 0.5M
2023-07-31 19.30 19.91 19.20 19.73 1.0M
2023-07-28 19.27 19.58 19.15 19.33 0.6M
2023-07-27 19.61 19.87 19.27 19.30 0.7M
2023-07-26 19.98 20.08 19.57 19.71 0.6M
2023-07-25 19.98 20.25 19.71 19.98 0.7M
2023-07-24 19.89 19.89 19.59 19.84 0.5M
2023-07-21 20.07 20.33 19.65 19.69 0.7M
2023-07-20 20.47 20.70 19.96 20.02 0.7M
2023-07-19 20.46 20.80 20.17 20.37 0.8M
2023-07-18 20.40 20.48 20.02 20.37 0.9M
2023-07-17 20.32 20.44 20.19 20.34 0.6M
2023-07-14 20.43 20.45 20.00 20.32 0.9M
2023-07-13 20.16 20.29 19.99 20.06 0.8M
2023-07-12 20.48 20.57 19.95 20.01 1.0M
2023-07-11 20.28 20.45 20.05 20.38 0.5M
2023-07-10 20.20 20.35 19.91 20.08 0.6M
2023-07-07 20.35 20.38 19.87 20.07 1.0M
2023-07-06 20.34 20.57 20.02 20.35 0.7M
2023-07-05 20.76 20.76 20.25 20.28 0.9M
2023-07-04 20.62 20.83 20.40 20.64 1.2M
2023-07-03 20.18 21.17 20.01 20.43 2.2M
2023-06-30 19.40 20.22 19.40 20.06 1.6M
2023-06-29 18.95 19.58 18.95 19.49 1.1M
2023-06-28 18.96 19.14 18.42 19.04 1.0M
2023-06-27 18.77 19.03 18.51 18.95 0.7M
2023-06-26 18.98 19.22 18.51 18.63 0.9M
2023-06-21 19.31 19.31 18.86 19.09 0.9M
2023-06-20 19.17 19.44 18.77 19.31 1.3M
2023-06-19 19.32 19.43 19.10 19.13 1.4M
2023-06-16 19.00 19.44 19.00 19.15 0.9M
2023-06-15 19.21 19.53 19.02 19.17 1.0M
2023-06-14 19.08 19.36 18.86 19.24 1.5M
2023-06-13 18.70 19.20 18.46 19.04 2.1M
2023-06-12 18.58 18.75 18.20 18.54 1.9M
2023-06-09 18.43 18.66 18.22 18.43 0.7M
2023-06-08 18.55 18.99 18.33 18.34 0.9M
2023-06-07 18.76 19.09 18.71 18.90 0.5M
2023-06-06 19.36 19.36 18.50 18.68 0.8M
2023-06-05 19.11 19.51 19.11 19.32 0.9M
2023-06-02 19.46 19.46 19.22 19.31 0.6M
2023-06-01 19.19 19.40 19.03 19.35 0.8M
2023-05-31 19.20 19.40 19.08 19.38 0.7M
2023-05-30 19.20 19.34 19.08 19.24 0.8M
2023-05-29 19.34 19.50 19.07 19.16 0.9M
2023-05-26 19.49 19.49 18.60 19.20 0.6M
2023-05-25 19.30 19.52 19.01 19.34 0.6M
2023-05-24 19.00 19.65 18.99 19.34 0.9M
2023-05-23 19.35 19.47 19.09 19.26 1.2M
2023-05-22 18.70 19.49 18.70 19.26 1.5M
2023-05-19 18.86 19.32 18.71 19.06 0.9M
2023-05-18 18.32 19.33 18.24 19.00 1.7M
2023-05-17 17.95 18.24 17.86 18.23 0.8M
2023-05-16 17.81 18.00 17.75 17.99 0.5M
2023-05-15 17.66 17.85 17.44 17.81 0.7M
2023-05-12 17.88 18.04 17.51 17.51 0.7M
2023-05-11 17.79 17.97 17.64 17.93 0.7M
2023-05-10 17.74 17.84 17.41 17.68 0.7M
2023-05-09 17.83 17.98 17.44 17.61 1.4M
2023-05-08 17.79 18.11 17.79 17.94 0.8M
2023-05-05 18.14 18.20 17.81 17.92 0.4M
2023-05-04 18.37 18.48 17.85 18.10 1.2M
2023-04-28 18.51 18.63 18.25 18.37 0.9M
2023-04-27 18.54 18.95 18.27 18.37 0.6M
2023-04-26 18.19 18.95 18.19 18.62 0.8M
2023-04-25 18.95 18.96 17.92 18.35 1.2M
2023-04-24 19.13 19.13 18.68 18.82 0.8M
2023-04-21 20.45 20.45 19.00 19.08 2.1M
2023-04-20 20.54 20.62 20.15 20.43 1.0M
2023-04-19 20.49 20.84 20.35 20.44 1.6M
2023-04-18 21.65 21.66 20.30 20.53 3.0M
2023-04-17 21.76 22.27 21.69 21.87 1.7M
2023-04-14 21.52 21.89 21.23 21.67 1.3M
2023-04-13 21.80 21.96 21.34 21.41 1.4M
2023-04-12 21.21 22.00 21.21 21.97 1.7M
2023-04-11 21.80 21.96 21.20 21.31 2.2M
2023-04-10 21.60 22.35 21.41 21.83 2.0M
2023-04-07 21.73 21.74 21.40 21.53 1.9M
2023-04-06 21.18 21.79 21.17 21.70 2.1M
2023-04-04 21.38 21.68 21.13 21.43 1.8M
2023-04-03 21.45 21.76 21.04 21.26 2.0M
2023-03-31 21.61 21.61 21.01 21.45 1.4M
2023-03-30 21.40 21.80 21.36 21.40 1.1M
2023-03-29 21.33 21.85 21.23 21.30 0.9M
2023-03-28 22.06 22.22 21.17 21.34 1.6M
2023-03-27 22.45 23.15 22.04 22.06 2.2M
2023-03-24 21.49 22.39 21.33 22.39 2.6M
2023-03-23 21.21 21.64 20.76 21.57 2.3M
2023-03-22 20.53 21.51 20.53 21.16 1.4M
2023-03-21 20.28 20.69 19.98 20.60 0.7M
2023-03-20 20.72 20.79 19.98 20.11 1.8M
2023-03-17 20.61 21.18 20.49 20.77 1.3M
2023-03-16 20.97 21.10 20.40 20.46 0.6M
2023-03-15 21.60 22.08 20.89 20.90 1.1M
2023-03-14 21.12 21.60 20.65 21.60 1.0M
2023-03-13 21.23 21.47 20.75 21.11 0.9M
2023-03-10 22.06 22.06 21.19 21.41 1.4M
2023-03-09 20.78 22.10 20.16 22.02 3.9M
2023-03-08 19.90 20.56 19.83 20.50 0.8M
2023-03-07 20.46 20.74 19.91 19.91 1.1M
2023-03-06 20.52 20.78 20.47 20.61 0.7M
2023-03-03 20.80 20.93 20.48 20.61 0.8M
2023-03-02 21.10 21.10 20.58 20.60 1.2M
2023-03-01 20.75 20.98 20.67 20.86 0.9M
2023-02-28 20.74 21.13 20.55 20.76 1.3M
2023-02-27 21.38 21.43 20.66 20.74 1.2M
2023-02-24 21.99 21.99 21.28 21.31 1.4M
2023-02-23 20.68 22.10 20.67 21.64 3.3M
2023-02-22 20.50 21.07 20.40 20.89 1.8M
2023-02-21 20.80 21.03 20.41 20.51 1.1M
2023-02-20 20.67 20.81 20.22 20.70 1.1M
2023-02-17 20.59 20.83 20.40 20.56 1.2M
2023-02-16 21.51 21.65 20.15 20.61 3.4M
2023-02-15 21.68 21.90 21.45 21.73 1.6M
2023-02-14 21.92 22.16 21.29 21.62 2.5M
2023-02-13 21.15 22.16 20.70 21.96 4.2M
2023-02-10 20.51 21.35 20.51 21.20 2.6M
2023-02-09 20.44 20.65 19.98 20.58 1.3M
2023-02-08 20.28 20.74 20.21 20.44 1.6M
2023-02-07 19.94 20.28 19.92 20.25 1.5M
2023-02-06 19.82 20.12 19.68 19.89 1.3M
2023-02-03 19.77 20.14 19.35 19.95 1.9M
2023-02-02 19.56 19.91 19.42 19.77 1.9M
2023-02-01 19.15 19.60 19.07 19.52 1.8M
2023-01-31 19.18 19.18 18.71 19.01 0.8M
2023-01-30 18.90 19.26 18.83 19.07 1.4M
2023-01-20 18.74 19.08 18.52 18.65 1.4M
2023-01-19 18.37 18.93 18.27 18.79 1.6M
2023-01-18 18.26 18.47 17.98 18.39 1.2M
2023-01-17 18.49 18.49 17.96 18.08 1.6M
2023-01-16 17.88 18.58 17.82 18.34 1.8M
2023-01-13 18.35 18.36 17.83 17.88 1.2M
2023-01-12 18.03 18.32 17.90 18.11 0.5M
2023-01-11 18.59 18.59 17.82 17.91 1.2M
2023-01-10 18.50 18.59 18.26 18.41 0.5M
2023-01-09 18.33 18.62 18.30 18.40 0.6M
2023-01-06 18.47 18.59 18.25 18.32 0.5M
2023-01-05 18.07 18.43 18.05 18.32 0.8M
2023-01-04 18.32 18.48 18.01 18.24 0.7M
2023-01-03 17.75 18.55 17.66 18.37 1.7M