伟创电气

688698
🏛️ 中国 →
84.88
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
09:30 76.10 78.27 76.10 77.89 903.9K
09:35 77.77 81.17 77.49 81.14 988.4K
09:40 81.16 81.49 80.30 81.49 860.2K
09:45 81.51 82.68 81.00 81.03 656.6K
09:50 81.04 82.54 81.04 82.22 516.0K
09:55 81.90 82.22 81.11 81.33 268.5K
10:00 81.55 81.55 80.56 80.78 322.1K
10:05 80.91 81.41 80.67 81.00 136.4K
10:10 81.00 81.59 80.90 81.42 90.4K
10:15 81.42 81.76 81.12 81.73 103.4K
10:20 81.68 82.09 81.49 81.59 161.5K
10:25 81.84 82.68 81.58 82.30 350.8K
10:30 82.10 82.44 81.80 81.80 147.2K
10:35 81.75 82.61 81.40 82.45 103.6K
10:40 82.44 82.44 81.53 81.56 43.7K
10:45 81.56 82.29 81.20 81.86 111.8K
10:50 81.85 82.52 81.73 82.52 88.3K
10:55 82.50 82.61 82.22 82.58 90.2K
11:00 82.59 83.85 82.59 83.30 322.0K
11:05 83.30 84.33 83.30 84.10 304.6K
11:10 84.11 85.78 83.70 84.77 683.4K
11:15 84.50 85.50 84.44 84.68 203.0K
11:20 84.68 85.18 84.11 84.11 108.9K
11:25 84.11 84.46 83.80 84.41 60.8K
13:00 84.45 84.45 83.41 83.55 115.6K
13:05 83.57 83.91 83.01 83.52 106.7K
13:10 83.52 83.56 83.20 83.33 79.7K
13:15 83.30 83.47 83.09 83.12 125.3K
13:20 83.08 83.60 83.08 83.50 115.7K
13:25 83.48 83.49 83.00 83.05 68.6K
13:30 83.04 83.50 83.04 83.12 66.9K
13:35 83.11 83.47 82.92 82.99 103.5K
13:40 82.99 83.10 82.63 82.77 102.4K
13:45 82.76 83.99 82.76 83.60 164.0K
13:50 83.74 84.23 83.74 84.18 201.5K
13:55 84.39 84.39 83.70 83.96 99.7K
14:00 83.99 84.01 83.75 83.75 90.4K
14:05 83.73 83.75 83.03 83.75 99.5K
14:10 83.81 83.92 83.28 83.83 79.6K
14:15 83.83 84.08 83.52 84.08 113.8K
14:20 84.09 84.94 84.09 84.94 171.1K
14:25 84.90 85.52 84.89 85.51 216.0K
14:30 85.51 86.69 85.41 86.55 330.8K
14:35 86.55 86.69 86.01 86.29 269.8K
14:40 86.26 86.70 85.97 86.69 319.6K
14:45 86.03 86.35 85.95 86.22 233.7K
14:50 86.30 86.57 86.06 86.51 285.4K
14:55 86.20 86.54 86.20 86.50 138.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 90.50 91.50 84.88 84.88 8.3M
2025-09-25 91.50 94.69 88.20 90.30 6.5M
2025-09-24 85.59 93.58 84.30 92.36 9.8M
2025-09-23 85.65 87.78 83.50 86.00 7.5M
2025-09-22 75.90 86.72 75.90 86.51 11.4M
2025-09-19 75.97 79.50 74.00 75.82 10.7M
2025-09-18 75.00 81.61 74.50 77.80 17.1M
2025-09-17 70.27 74.95 69.17 72.20 11.9M
2025-09-16 63.43 70.74 62.91 69.08 13.5M
2025-09-15 62.50 64.99 62.10 62.70 7.1M
2025-09-12 64.00 64.69 61.92 62.28 7.6M
2025-09-11 62.45 64.90 61.10 64.07 10.3M
2025-09-10 57.10 65.90 57.10 62.70 16.1M
2025-09-09 56.40 58.85 55.30 58.05 10.6M
2025-09-08 52.80 56.66 52.80 56.00 8.5M
2025-09-05 51.51 53.19 50.66 52.98 4.8M
2025-09-04 54.42 55.50 50.41 51.39 6.8M
2025-09-03 56.41 57.93 53.68 54.40 7.7M
2025-09-02 54.65 58.20 51.03 55.63 11.3M
2025-09-01 55.33 56.97 54.23 54.65 5.1M
2025-08-29 55.82 58.07 54.20 55.81 6.0M
2025-08-28 57.51 57.81 54.01 55.81 8.5M
2025-08-27 58.65 60.80 58.00 58.00 7.9M
2025-08-26 58.50 61.66 58.20 58.99 11.7M
2025-08-25 58.50 62.18 57.45 59.00 13.0M
2025-08-22 52.54 57.50 52.27 55.80 10.9M
2025-08-21 54.19 54.88 52.10 52.22 8.0M
2025-08-20 55.00 56.60 53.60 54.60 8.3M
2025-08-19 55.00 57.99 52.76 57.00 12.6M
2025-08-18 58.43 58.43 55.20 55.40 6.0M
2025-08-15 55.00 57.16 54.90 56.83 4.5M
2025-08-14 55.00 56.49 53.90 55.40 4.8M
2025-08-13 54.10 55.75 53.50 55.20 3.6M
2025-08-12 54.94 55.00 53.33 54.30 3.2M
2025-08-11 55.01 55.85 54.41 54.97 3.5M
2025-08-08 57.55 57.55 54.50 55.35 4.6M
2025-08-07 57.25 57.50 56.23 57.21 4.9M
2025-08-06 53.99 57.35 53.53 57.21 6.9M
2025-08-05 55.15 55.60 53.62 54.29 3.6M
2025-08-04 52.64 54.66 52.37 54.46 3.5M
2025-08-01 53.99 54.50 52.01 52.62 2.6M
2025-07-31 53.63 54.89 52.85 53.37 3.1M
2025-07-30 54.00 54.36 53.44 53.79 3.1M
2025-07-29 55.05 55.82 53.62 54.17 4.4M
2025-07-28 56.11 57.50 55.18 55.23 2.9M
2025-07-25 56.00 57.00 54.68 56.00 3.5M
2025-07-24 55.60 58.57 55.51 56.35 6.3M
2025-07-23 53.32 56.70 52.75 55.60 7.0M
2025-07-22 54.00 54.85 52.67 53.72 5.7M
2025-07-21 54.62 57.03 53.89 55.18 8.4M
2025-07-18 54.30 54.95 53.15 54.87 8.4M
2025-07-17 53.00 56.14 52.40 54.21 14.6M
2025-07-16 46.09 53.80 45.88 52.28 12.5M
2025-07-15 46.55 46.55 45.08 45.87 3.0M
2025-07-14 45.92 46.74 45.50 46.30 2.6M
2025-07-11 44.75 46.10 44.30 45.51 2.6M
2025-07-10 44.56 44.99 44.15 44.69 1.7M
2025-07-09 45.70 46.50 44.40 44.41 3.9M
2025-07-08 44.42 45.58 44.30 45.31 1.5M
2025-07-07 45.30 45.30 44.32 44.56 1.0M
2025-07-04 45.41 45.76 44.83 44.92 1.9M
2025-07-03 45.42 45.95 45.28 45.51 1.0M
2025-07-02 46.41 46.50 45.10 45.43 1.9M
2025-07-01 46.95 47.43 46.44 46.57 1.7M
2025-06-30 46.27 47.47 46.06 47.20 2.2M
2025-06-27 46.55 46.94 45.90 46.22 1.7M
2025-06-26 47.19 47.78 46.41 46.55 2.3M
2025-06-25 46.63 47.67 46.08 47.19 2.8M
2025-06-24 43.02 46.37 43.01 46.30 3.9M
2025-06-23 42.63 43.47 42.30 43.30 1.5M
2025-06-20 46.27 46.38 42.71 42.80 4.9M
2025-06-19 46.50 47.78 46.02 46.24 3.1M
2025-06-18 45.74 46.90 45.11 46.79 2.5M
2025-06-17 45.89 47.22 44.95 46.08 3.4M
2025-06-16 45.80 46.39 45.25 45.37 2.2M
2025-06-13 47.01 47.45 46.00 46.10 3.2M
2025-06-12 46.71 47.84 46.22 47.30 4.4M
2025-06-11 45.80 46.34 45.29 45.89 1.5M
2025-06-10 46.46 46.46 44.70 45.52 2.6M
2025-06-09 46.75 47.47 46.11 46.29 2.0M
2025-06-06 47.35 47.47 46.20 46.48 1.7M
2025-06-05 46.18 47.92 45.77 47.56 3.1M
2025-06-04 46.39 46.54 45.81 46.12 1.9M
2025-06-03 46.05 47.08 45.78 46.24 2.4M
2025-05-30 46.66 46.84 45.82 46.50 2.1M
2025-05-29 45.72 47.22 45.45 47.10 3.2M
2025-05-28 46.13 46.77 45.49 45.74 2.1M
2025-05-27 46.68 46.90 45.70 46.13 3.2M
2025-05-26 46.87 46.87 45.72 46.42 2.2M
2025-05-23 47.08 48.67 46.71 46.86 3.3M
2025-05-22 48.90 49.80 47.17 47.57 2.8M
2025-05-21 48.47 48.55 47.32 47.91 2.6M
2025-05-20 46.66 49.87 46.21 49.00 6.1M
2025-05-19 47.90 48.15 45.68 46.66 3.9M
2025-05-16 47.30 49.35 47.18 48.15 5.2M
2025-05-15 49.28 49.31 47.08 47.30 4.3M
2025-05-14 50.19 50.70 48.95 49.34 4.1M
2025-05-13 51.66 51.88 50.03 50.22 3.5M
2025-05-12 49.90 50.99 49.90 50.98 5.1M
2025-05-09 50.61 50.70 48.50 49.12 4.2M
2025-05-08 50.08 52.27 49.86 51.05 5.9M
2025-05-07 51.95 53.03 49.89 51.03 7.3M
2025-05-06 50.99 51.38 49.64 50.71 6.5M
2025-04-30 48.40 50.97 48.40 50.40 4.0M
2025-04-29 47.65 49.25 46.75 48.47 4.1M
2025-04-28 48.98 49.39 48.00 48.18 2.2M
2025-04-25 49.18 49.79 48.21 48.98 3.0M
2025-04-24 50.00 50.28 48.56 48.86 3.7M
2025-04-23 48.15 50.94 48.15 50.26 7.0M
2025-04-22 48.15 49.11 47.50 47.63 4.2M
2025-04-21 45.00 49.20 44.90 49.00 5.1M
2025-04-18 45.83 46.18 45.04 45.30 1.7M
2025-04-17 45.80 47.09 45.80 45.80 2.5M
2025-04-16 47.45 47.49 45.16 46.07 3.4M
2025-04-15 47.66 48.47 46.78 47.45 3.2M
2025-04-14 47.74 48.73 47.08 47.83 4.7M
2025-04-11 45.00 47.90 44.98 46.98 6.0M
2025-04-10 45.00 47.66 44.50 45.55 7.2M
2025-04-09 40.22 43.26 37.23 43.15 8.1M
2025-04-08 41.07 42.98 40.18 41.80 6.9M
2025-04-07 47.65 47.73 41.12 41.12 6.0M
2025-04-03 52.70 53.74 51.19 51.40 2.7M
2025-04-02 52.71 54.10 52.66 53.28 2.5M
2025-04-01 53.64 53.91 52.71 53.01 2.5M
2025-03-31 54.08 54.50 51.81 53.59 6.0M
2025-03-28 56.22 57.28 54.80 54.80 3.3M
2025-03-27 56.56 58.15 55.82 56.62 3.3M
2025-03-26 55.71 58.27 55.22 56.72 3.5M
2025-03-25 56.84 58.08 55.47 55.73 3.8M
2025-03-24 57.09 57.09 54.59 56.51 5.4M
2025-03-21 58.73 58.98 55.80 56.31 4.6M
2025-03-20 59.93 60.25 57.70 59.24 4.9M
2025-03-19 60.37 61.83 58.37 60.25 5.5M
2025-03-18 63.00 63.10 59.43 60.64 4.9M
2025-03-17 61.00 62.50 59.56 61.88 4.6M
2025-03-14 58.59 61.60 57.00 61.07 7.5M
2025-03-13 63.96 64.39 57.50 58.70 9.1M
2025-03-12 64.50 66.81 63.51 63.98 8.0M
2025-03-11 63.81 66.23 61.26 63.87 7.7M
2025-03-10 66.47 68.10 64.79 65.41 5.4M
2025-03-07 64.99 68.77 64.49 66.89 7.7M
2025-03-06 63.39 68.15 63.39 65.99 10.0M
2025-03-05 61.04 63.69 60.10 63.37 8.7M
2025-03-04 56.02 62.97 56.02 61.04 11.4M
2025-03-03 59.70 61.20 55.90 56.89 11.2M
2025-02-28 68.00 68.40 60.07 60.50 12.9M
2025-02-27 67.02 70.77 65.60 70.47 13.5M
2025-02-26 60.77 72.63 59.89 67.30 16.0M
2025-02-25 59.00 61.75 59.00 60.53 5.9M
2025-02-24 62.39 62.48 58.01 60.70 8.2M
2025-02-21 60.30 63.50 60.00 62.81 8.1M
2025-02-20 60.77 62.80 58.51 61.07 8.5M
2025-02-19 56.64 63.30 56.64 61.85 12.3M
2025-02-18 57.89 59.93 55.52 57.76 9.3M
2025-02-17 53.51 57.95 53.51 56.87 11.4M
2025-02-14 49.50 52.19 49.37 51.50 7.9M
2025-02-13 54.09 54.50 49.30 50.08 8.5M
2025-02-12 53.80 55.36 52.60 54.55 5.0M
2025-02-11 54.39 55.36 53.50 54.03 5.1M
2025-02-10 55.10 55.20 53.00 54.46 7.8M
2025-02-07 55.55 57.93 53.67 55.80 9.5M
2025-02-06 51.00 58.10 50.50 55.84 9.1M
2025-02-05 51.00 53.82 50.89 51.91 6.4M
2025-01-27 52.51 52.90 50.01 50.80 5.9M
2025-01-24 49.77 53.64 49.30 53.44 9.0M
2025-01-23 49.80 53.17 48.60 50.38 9.6M
2025-01-22 50.90 50.90 49.28 49.39 7.5M
2025-01-21 48.48 51.40 48.18 51.40 9.7M
2025-01-20 50.00 50.40 47.78 48.29 6.6M
2025-01-17 48.07 50.26 47.81 49.10 6.4M
2025-01-16 48.91 50.20 47.77 48.00 6.1M
2025-01-15 49.49 50.48 48.70 48.77 6.7M
2025-01-14 46.29 49.97 45.92 49.80 8.4M
2025-01-13 46.70 49.25 45.81 46.21 7.4M
2025-01-10 47.40 52.56 47.05 47.78 10.5M
2025-01-09 44.00 49.98 43.81 47.77 10.9M
2025-01-08 43.11 45.90 41.52 45.06 7.9M
2025-01-07 40.80 43.62 40.31 43.46 6.5M
2025-01-06 40.40 40.88 39.52 40.31 3.8M
2025-01-03 43.60 44.15 40.57 40.71 6.5M
2025-01-02 43.90 45.43 42.60 43.50 5.7M