西典新能

603312
🏛️ 中国 →
50.70
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 50.38 50.39 49.39 49.51 752.9K
09:35 49.58 49.58 49.20 49.30 281.1K
09:40 49.29 49.61 49.05 49.23 275.8K
09:45 49.24 49.26 48.88 48.93 228.5K
09:50 48.93 50.09 48.72 49.90 400.7K
09:55 50.05 50.38 49.95 50.14 209.1K
10:00 50.14 50.32 49.94 50.10 134.0K
10:05 50.12 50.58 49.96 50.58 123.7K
10:10 50.58 50.66 50.20 50.29 110.3K
10:15 50.30 50.43 50.21 50.35 79.6K
10:20 50.38 50.47 50.22 50.34 70.8K
10:25 50.34 50.66 50.24 50.38 101.2K
10:30 50.42 50.66 50.42 50.64 69.7K
10:35 50.66 50.87 50.02 50.10 90.1K
10:40 50.11 50.14 50.00 50.08 73.4K
10:45 50.09 50.22 50.06 50.11 49.0K
10:50 50.11 50.23 50.07 50.15 76.4K
10:55 50.14 50.43 50.14 50.42 24.9K
11:00 50.42 50.50 50.28 50.30 52.4K
11:05 50.29 50.31 50.13 50.29 34.2K
11:10 50.21 50.38 50.08 50.37 46.4K
11:15 50.26 50.36 50.08 50.08 50.3K
11:20 50.08 50.20 49.97 50.15 63.0K
11:25 50.09 50.33 50.05 50.18 38.4K
13:00 50.16 51.00 50.16 50.85 131.3K
13:05 50.89 50.92 50.66 50.70 46.7K
13:10 50.70 50.79 50.56 50.62 40.5K
13:15 50.61 50.65 50.46 50.57 41.3K
13:20 50.58 50.73 50.57 50.65 59.6K
13:25 50.64 50.64 50.45 50.45 39.5K
13:30 50.44 50.48 50.36 50.37 52.5K
13:35 50.37 50.52 50.26 50.46 78.0K
13:40 50.46 50.47 50.38 50.40 58.0K
13:45 50.39 50.42 50.28 50.39 51.3K
13:50 50.39 50.39 50.11 50.24 73.2K
13:55 50.24 50.25 50.05 50.12 69.2K
14:00 50.12 50.27 50.11 50.27 63.5K
14:05 50.29 50.30 50.11 50.21 42.8K
14:10 50.20 50.20 50.01 50.03 63.3K
14:15 50.01 50.08 49.98 50.03 62.2K
14:20 50.02 50.09 49.90 49.97 66.5K
14:25 49.95 49.97 49.84 49.84 102.5K
14:30 49.82 49.98 49.75 49.92 104.6K
14:35 49.94 50.06 49.80 49.82 100.1K
14:40 49.83 49.94 49.70 49.83 128.1K
14:45 49.83 49.94 49.76 49.82 79.7K
14:50 49.82 49.86 49.71 49.86 119.1K
14:55 49.79 49.95 49.66 49.80 55.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 49.99 52.66 49.46 50.70 5.8M
2025-09-26 50.39 51.00 48.70 49.99 5.2M
2025-09-25 46.17 50.67 46.17 50.67 7.0M
2025-09-24 44.52 46.66 44.40 46.06 2.5M
2025-09-23 44.43 45.50 43.83 45.06 1.7M
2025-09-22 43.20 45.08 43.20 44.70 1.4M
2025-09-19 44.21 44.77 43.40 43.55 1.4M
2025-09-18 44.40 45.88 43.68 44.20 2.3M
2025-09-17 44.06 44.69 43.50 44.36 1.4M
2025-09-16 44.28 44.49 42.80 44.07 1.7M
2025-09-15 43.65 45.46 43.45 44.13 2.7M
2025-09-12 44.10 44.10 42.40 43.65 2.1M
2025-09-11 42.11 43.55 41.55 43.39 1.6M
2025-09-10 43.02 43.80 42.40 42.50 1.2M
2025-09-09 44.99 44.99 42.88 43.00 1.6M
2025-09-08 45.00 46.99 44.43 44.56 3.1M
2025-09-05 41.71 43.53 41.20 43.33 2.4M
2025-09-04 41.95 42.60 40.70 41.10 2.2M
2025-09-03 42.71 43.19 41.96 42.19 1.2M
2025-09-02 44.19 44.19 42.19 43.19 1.9M
2025-09-01 43.10 44.23 42.67 43.98 2.5M
2025-08-29 43.32 43.58 42.38 43.09 2.0M
2025-08-28 43.80 44.26 42.00 43.27 2.7M
2025-08-27 45.02 45.38 43.50 43.51 2.2M
2025-08-26 44.90 45.45 44.78 45.02 1.7M
2025-08-25 46.01 46.45 44.69 45.24 2.9M
2025-08-22 46.42 47.13 45.82 46.18 2.0M
2025-08-21 48.15 48.15 46.32 46.49 1.9M
2025-08-20 46.10 48.46 46.03 48.35 2.3M
2025-08-19 46.65 47.33 46.14 46.51 2.1M
2025-08-18 45.42 46.85 44.31 46.66 4.1M
2025-08-15 46.46 46.46 44.38 44.86 3.7M
2025-08-14 46.76 47.88 46.36 46.65 2.2M
2025-08-13 46.26 47.10 45.69 46.72 1.7M
2025-08-12 46.80 46.85 45.42 46.39 2.2M
2025-08-11 45.08 46.38 44.96 46.17 2.5M
2025-08-08 44.66 45.99 44.30 44.95 2.8M
2025-08-07 43.10 45.08 43.10 44.69 2.8M
2025-08-06 43.17 43.78 42.92 43.47 2.6M
2025-08-05 42.79 43.43 42.37 43.39 2.7M
2025-08-04 40.48 43.15 40.20 42.99 4.2M
2025-08-01 38.71 41.19 38.58 40.68 3.6M
2025-07-31 38.27 40.29 38.25 38.80 2.5M
2025-07-30 38.26 38.58 37.80 38.58 1.4M
2025-07-29 38.10 38.39 37.94 38.25 0.9M
2025-07-28 38.20 38.45 38.02 38.25 1.0M
2025-07-25 38.08 38.32 37.87 38.11 1.1M
2025-07-24 38.15 38.31 37.88 38.01 1.2M
2025-07-23 38.70 38.80 38.02 38.11 1.2M
2025-07-22 38.90 39.00 38.33 38.70 1.5M
2025-07-21 38.38 38.98 38.25 38.75 1.4M
2025-07-18 37.80 38.27 37.75 38.18 1.1M
2025-07-17 38.05 38.25 37.80 37.80 0.9M
2025-07-16 38.24 38.53 37.83 38.05 1.1M
2025-07-15 37.87 38.20 37.40 38.07 2.3M
2025-07-14 38.00 38.36 37.18 37.54 2.1M
2025-07-11 36.60 36.88 36.18 36.88 0.9M
2025-07-10 36.66 36.82 36.40 36.60 0.7M
2025-07-09 36.89 37.12 36.52 36.56 0.8M
2025-07-08 36.45 36.93 36.36 36.74 1.0M
2025-07-07 36.11 36.45 35.76 36.45 0.9M
2025-07-04 36.38 36.72 36.12 36.13 1.0M
2025-07-03 36.50 36.88 36.33 36.38 0.9M
2025-07-02 36.81 37.20 36.40 36.64 0.7M
2025-07-01 36.91 36.95 36.42 36.73 0.9M
2025-06-30 36.25 37.00 36.25 36.67 1.3M
2025-06-27 35.93 36.38 35.80 36.24 1.0M
2025-06-26 36.24 36.47 35.65 35.85 1.4M
2025-06-25 36.08 36.75 35.88 36.26 1.4M
2025-06-24 34.78 36.17 34.63 36.08 2.0M
2025-06-23 34.77 34.88 34.33 34.63 0.8M
2025-06-20 34.86 35.62 34.55 34.70 0.9M
2025-06-19 34.53 35.89 34.43 34.97 1.4M
2025-06-18 34.29 34.69 34.11 34.63 0.7M
2025-06-17 34.55 34.60 34.10 34.26 0.5M
2025-06-16 34.72 34.96 34.20 34.41 0.9M
2025-06-13 34.91 35.41 34.72 34.72 0.9M
2025-06-12 35.51 35.57 35.08 35.27 0.6M
2025-06-11 35.07 35.85 34.93 35.37 1.1M
2025-06-10 35.50 35.50 34.50 35.03 1.1M
2025-06-09 35.83 36.41 35.02 35.40 1.8M
2025-06-06 35.10 36.21 34.90 35.96 2.0M
2025-06-05 35.22 35.40 34.79 35.11 1.1M
2025-06-04 36.02 36.35 34.50 35.75 1.7M
2025-06-03 35.96 36.32 35.64 36.01 0.8M
2025-05-30 36.65 36.95 36.00 36.06 1.0M
2025-05-29 36.50 37.12 36.46 36.66 1.1M
2025-05-28 36.25 36.80 36.25 36.45 0.7M
2025-05-27 36.72 36.72 36.15 36.23 0.8M
2025-05-26 36.88 37.10 36.28 36.74 0.7M
2025-05-23 37.32 37.58 36.86 36.86 0.8M
2025-05-22 37.96 38.28 37.12 37.21 0.9M
2025-05-21 38.66 38.75 37.95 37.96 0.9M
2025-05-20 38.28 38.79 37.92 38.64 0.7M
2025-05-19 38.51 38.85 37.96 38.16 0.9M
2025-05-16 38.64 39.47 38.64 38.79 1.3M
2025-05-15 39.00 39.00 38.39 38.56 0.8M
2025-05-14 39.50 39.63 38.93 39.02 0.9M
2025-05-13 40.50 40.51 39.28 39.49 1.2M
2025-05-12 39.64 40.30 39.13 40.20 1.8M
2025-05-09 40.25 40.27 39.01 39.13 1.5M
2025-05-08 39.89 41.23 39.75 40.20 1.2M
2025-05-07 39.99 40.55 39.73 40.00 1.2M
2025-05-06 39.13 39.89 39.10 39.84 1.4M
2025-04-30 38.70 39.07 38.41 39.00 1.0M
2025-04-29 38.44 39.00 38.11 38.41 1.8M
2025-04-28 40.31 40.53 38.35 38.46 2.4M
2025-04-25 41.44 41.89 40.00 40.16 2.9M
2025-04-24 39.45 40.70 39.42 40.19 2.2M
2025-04-23 38.25 40.36 38.16 39.60 2.3M
2025-04-22 37.98 38.50 37.64 38.14 0.7M
2025-04-21 37.73 38.15 37.51 38.01 0.8M
2025-04-18 38.40 38.77 37.64 37.75 1.0M
2025-04-17 37.80 38.85 37.73 38.40 1.5M
2025-04-16 38.50 39.20 37.64 38.06 2.0M
2025-04-15 37.08 38.86 36.95 38.59 2.7M
2025-04-14 36.72 37.49 36.20 37.38 1.8M
2025-04-11 36.00 36.86 35.83 36.36 1.5M
2025-04-10 36.02 37.61 36.02 36.23 2.4M
2025-04-09 34.89 36.72 32.38 36.02 2.7M
2025-04-08 35.21 36.57 34.78 35.93 3.2M
2025-04-07 36.00 37.15 35.19 35.19 4.8M
2025-04-03 39.87 40.60 39.02 39.10 4.0M
2025-04-02 40.90 40.96 39.90 40.25 4.2M
2025-04-01 40.26 42.26 39.85 41.22 7.5M
2025-03-31 37.48 40.26 37.48 40.26 7.4M
2025-03-28 37.00 37.21 36.30 36.60 1.0M
2025-03-27 37.30 37.46 36.46 36.76 0.7M
2025-03-26 36.98 37.48 36.36 37.30 0.9M
2025-03-25 36.76 37.10 36.11 36.98 1.1M
2025-03-24 38.07 38.14 36.09 36.76 1.7M
2025-03-21 38.35 38.65 37.68 37.75 2.2M
2025-03-20 36.27 38.34 36.27 38.34 4.2M
2025-03-19 36.38 36.39 35.99 36.14 0.6M
2025-03-18 36.14 36.51 35.80 36.38 1.1M
2025-03-17 36.20 36.35 35.93 35.96 0.8M
2025-03-14 35.90 36.20 35.70 36.09 0.7M
2025-03-13 36.17 36.30 35.75 35.90 1.0M
2025-03-12 36.57 36.69 35.77 36.17 1.9M
2025-03-11 35.99 36.96 35.90 36.68 1.0M
2025-03-10 35.88 36.35 35.86 36.30 1.0M
2025-03-07 36.50 36.99 36.01 36.15 1.2M
2025-03-06 36.57 36.57 36.12 36.30 1.3M
2025-03-05 36.09 36.50 35.82 36.40 0.9M
2025-03-04 36.15 36.36 35.70 36.12 0.7M
2025-03-03 36.12 36.40 35.80 35.96 1.0M
2025-02-28 36.54 36.59 35.75 35.97 1.4M
2025-02-27 36.68 37.09 36.13 36.54 1.3M
2025-02-26 37.20 37.75 36.51 36.77 2.3M
2025-02-25 36.70 37.30 36.08 36.80 1.8M
2025-02-24 36.56 37.24 35.50 36.90 2.9M
2025-02-21 36.85 37.08 36.66 36.77 2.4M
2025-02-20 37.05 37.30 36.56 36.86 2.4M
2025-02-19 36.45 37.95 36.45 37.42 5.1M
2025-02-18 36.00 39.51 35.51 38.59 7.7M
2025-02-17 36.00 36.00 34.94 35.92 2.2M
2025-02-14 35.28 36.30 34.87 36.12 2.7M
2025-02-13 34.85 36.10 34.78 35.30 3.5M
2025-02-12 34.85 35.73 34.56 34.86 2.3M
2025-02-11 34.46 35.18 34.03 34.85 2.3M
2025-02-10 34.61 34.61 33.81 34.46 1.2M
2025-02-07 33.85 34.93 33.84 34.62 1.9M
2025-02-06 33.06 34.04 33.06 34.01 1.4M
2025-02-05 32.87 33.86 32.78 33.53 1.1M
2025-01-27 33.32 33.41 31.64 32.90 1.9M
2025-01-24 33.38 33.82 33.36 33.37 0.7M
2025-01-23 34.02 34.21 33.38 33.38 1.0M
2025-01-22 34.41 34.67 33.60 33.75 0.9M
2025-01-21 33.86 34.82 33.85 34.41 1.2M
2025-01-20 33.15 34.45 33.15 33.90 1.2M
2025-01-17 32.23 33.44 32.23 33.05 0.8M
2025-01-16 32.86 33.17 32.41 32.50 0.8M
2025-01-15 33.53 33.98 32.80 32.86 0.9M
2025-01-14 32.80 33.95 32.62 33.86 1.5M
2025-01-13 32.70 33.90 32.03 32.91 1.6M
2025-01-10 32.22 32.22 31.50 31.70 0.6M
2025-01-09 32.30 32.75 31.85 31.93 0.7M
2025-01-08 31.97 32.50 31.58 32.35 0.8M
2025-01-07 31.86 32.12 31.59 32.02 0.8M
2025-01-06 30.00 32.67 29.70 31.82 1.7M
2025-01-03 31.01 31.30 30.11 30.16 0.9M
2025-01-02 32.20 32.60 30.68 31.01 1.2M