中广天择

603721
🏛️ 中国 →
21.40
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 20.98 21.08 20.93 21.08 34.9K
09:35 21.11 21.30 21.00 21.02 93.7K
09:40 21.03 21.08 20.94 21.00 67.7K
09:45 21.00 21.00 20.93 20.93 50.2K
09:50 20.93 20.93 20.88 20.88 32.0K
09:55 20.89 20.89 20.80 20.84 54.8K
10:00 20.83 20.88 20.83 20.88 19.9K
10:05 20.87 20.88 20.85 20.85 27.8K
10:10 20.87 21.16 20.87 21.14 69.5K
10:15 21.13 21.13 21.04 21.04 4.9K
10:20 21.08 21.08 20.94 20.99 24.9K
10:25 21.08 21.08 21.00 21.00 8.6K
10:30 21.02 21.05 21.02 21.04 4.9K
10:35 21.04 21.04 21.02 21.02 11.0K
10:40 21.00 21.02 20.99 21.02 24.1K
10:45 21.03 21.03 20.99 20.99 5.9K
10:50 21.00 21.05 21.00 21.05 6.2K
10:55 21.05 21.05 21.05 21.05 2.1K
11:00 21.05 21.14 21.05 21.14 45.6K
11:05 21.15 21.15 21.09 21.14 6.2K
11:10 21.09 21.09 21.01 21.08 6.9K
11:15 21.04 21.14 21.04 21.10 13.9K
11:20 21.08 21.08 21.07 21.07 3.8K
11:25 21.04 21.04 21.03 21.03 10.1K
13:00 21.04 21.08 21.01 21.08 19.3K
13:05 21.08 21.08 21.03 21.03 12.1K
13:10 21.03 21.08 21.03 21.04 1.5K
13:15 21.04 21.05 21.04 21.04 1.2K
13:20 21.04 21.05 21.03 21.05 3.7K
13:25 21.02 21.02 21.02 21.02 3.6K
13:30 21.02 21.04 21.00 21.00 22.7K
13:35 21.00 21.00 20.93 20.97 45.8K
13:40 20.97 21.05 20.97 21.05 12.0K
13:45 21.05 21.05 20.99 20.99 0.9K
13:50 21.00 21.00 20.99 20.99 12.5K
13:55 21.05 21.07 21.01 21.01 48.4K
14:00 21.01 21.01 21.01 21.01 2.2K
14:05 21.00 21.00 21.00 21.00 11.8K
14:10 20.99 20.99 20.99 20.99 1.9K
14:15 20.95 20.96 20.95 20.96 11.8K
14:20 20.96 20.96 20.93 20.93 24.3K
14:25 20.93 21.00 20.93 20.94 54.5K
14:30 20.96 21.03 20.95 20.96 7.8K
14:35 20.97 21.03 20.96 21.03 7.8K
14:40 20.98 21.36 20.98 21.24 330.2K
14:45 21.40 21.40 21.23 21.25 59.6K
14:50 21.25 21.38 21.22 21.35 194.3K
14:55 21.38 21.41 21.35 21.40 246.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 20.98 21.48 20.77 21.40 1.8M
2025-09-25 20.94 21.56 20.72 21.08 1.9M
2025-09-24 20.60 21.06 20.56 20.94 1.0M
2025-09-23 20.90 21.05 20.40 20.70 1.4M
2025-09-22 20.46 21.05 20.46 20.93 0.9M
2025-09-19 21.09 21.13 20.84 20.88 1.6M
2025-09-18 21.50 21.65 20.80 21.09 3.0M
2025-09-17 21.56 21.65 21.30 21.54 2.3M
2025-09-16 22.20 22.20 21.39 21.56 3.9M
2025-09-15 22.80 22.82 21.99 22.14 2.2M
2025-09-12 22.27 22.85 22.22 22.71 1.9M
2025-09-11 22.66 22.88 22.20 22.38 2.3M
2025-09-10 22.61 22.76 22.30 22.54 1.7M
2025-09-09 21.99 22.77 21.70 22.57 4.1M
2025-09-08 21.39 22.33 21.22 21.81 4.3M
2025-09-05 21.21 21.55 21.09 21.37 3.2M
2025-09-04 21.29 21.39 20.78 21.20 3.0M
2025-09-03 21.60 21.60 21.04 21.27 1.9M
2025-09-02 21.48 21.75 21.10 21.42 3.2M
2025-09-01 20.61 21.50 20.50 21.41 4.1M
2025-08-29 20.49 20.86 20.15 20.58 3.1M
2025-08-28 21.63 21.63 20.00 20.47 8.3M
2025-08-27 19.94 20.94 19.94 20.60 5.7M
2025-08-26 19.98 20.19 19.90 20.00 2.1M
2025-08-25 20.03 20.14 19.80 19.99 3.7M
2025-08-22 19.98 20.15 19.79 20.00 2.4M
2025-08-21 20.00 20.12 19.75 19.98 2.4M
2025-08-20 19.62 20.43 19.50 20.03 3.6M
2025-08-19 19.39 19.76 19.39 19.61 3.0M
2025-08-18 19.28 19.63 19.21 19.39 3.1M
2025-08-15 19.22 19.30 18.90 19.28 2.1M
2025-08-14 19.85 19.85 19.08 19.22 3.8M
2025-08-13 19.93 20.02 19.78 19.80 2.1M
2025-08-12 19.84 20.05 19.79 19.90 1.9M
2025-08-11 19.75 19.86 19.60 19.84 1.7M
2025-08-08 19.83 19.94 19.72 19.83 1.4M
2025-08-07 19.99 20.10 19.80 19.96 1.9M
2025-08-06 20.20 20.26 19.69 19.99 3.4M
2025-08-05 19.95 20.25 19.95 20.08 1.4M
2025-08-04 19.89 19.94 19.66 19.92 1.7M
2025-08-01 20.02 20.02 19.72 20.01 1.4M
2025-07-31 19.71 20.10 19.67 19.92 2.3M
2025-07-30 19.81 19.93 19.60 19.71 2.1M
2025-07-29 19.98 20.12 19.60 19.80 2.0M
2025-07-28 20.12 20.44 20.00 20.06 2.3M
2025-07-25 20.00 20.39 19.93 20.12 2.2M
2025-07-24 20.10 20.39 19.92 19.96 2.6M
2025-07-23 20.29 20.96 20.16 20.25 3.1M
2025-07-22 20.81 21.12 20.00 20.34 4.4M
2025-07-21 20.74 21.49 20.25 20.86 6.7M
2025-07-18 19.51 20.54 19.30 20.54 7.3M
2025-07-17 19.03 19.74 19.01 19.56 4.3M
2025-07-16 19.10 19.11 18.92 18.99 1.4M
2025-07-15 19.05 19.15 18.83 19.01 3.0M
2025-07-14 19.05 19.48 18.95 19.30 2.9M
2025-07-11 18.95 19.05 18.82 18.98 1.6M
2025-07-10 19.09 19.29 18.73 18.96 2.6M
2025-07-09 19.16 19.43 19.04 19.09 2.1M
2025-07-08 19.33 19.35 19.13 19.16 2.2M
2025-07-07 19.68 19.74 19.30 19.34 2.2M
2025-07-04 19.66 19.92 19.54 19.66 2.2M
2025-07-03 19.17 20.00 19.06 19.79 4.0M
2025-07-02 19.17 19.23 18.96 19.16 1.6M
2025-07-01 19.20 19.29 18.98 19.13 2.3M
2025-06-30 19.07 19.21 18.96 19.21 2.9M
2025-06-27 18.99 19.12 18.91 18.96 2.3M
2025-06-26 19.08 19.20 18.75 19.00 3.2M
2025-06-25 19.11 19.16 18.93 19.11 2.2M
2025-06-24 19.07 19.25 19.00 19.09 2.7M
2025-06-23 18.64 19.08 18.62 18.99 1.7M
2025-06-20 19.06 19.10 18.58 18.74 2.9M
2025-06-19 19.53 19.53 18.83 19.06 3.2M
2025-06-18 19.75 20.05 19.32 19.53 3.4M
2025-06-17 19.67 20.18 19.56 19.73 3.3M
2025-06-16 19.06 19.85 19.06 19.68 3.3M
2025-06-13 20.12 20.15 19.15 19.31 4.7M
2025-06-12 20.30 20.95 19.94 20.00 8.0M
2025-06-11 19.12 20.08 19.12 20.08 5.1M
2025-06-10 19.02 19.38 18.88 19.12 5.8M
2025-06-09 18.58 19.14 18.54 18.98 5.9M
2025-06-06 18.35 18.67 18.20 18.50 3.0M
2025-06-05 18.36 18.46 18.14 18.30 3.5M
2025-06-04 18.36 18.50 18.18 18.35 3.3M
2025-06-03 18.10 18.39 18.06 18.30 3.2M
2025-05-30 18.50 18.60 18.10 18.34 3.8M
2025-05-29 18.81 19.15 18.53 18.68 5.4M
2025-05-28 18.66 19.39 18.65 18.81 8.7M
2025-05-27 17.69 18.65 17.60 18.48 6.3M
2025-05-26 17.17 18.08 17.09 17.76 5.0M
2025-05-23 18.15 18.22 17.27 17.27 6.8M
2025-05-22 18.60 18.85 18.18 18.18 5.4M
2025-05-21 18.78 18.93 18.39 18.69 5.6M
2025-05-20 18.98 19.25 18.75 18.78 7.5M
2025-05-19 18.91 19.10 18.38 18.77 8.7M
2025-05-16 19.52 19.52 18.11 18.38 15.6M
2025-05-15 18.59 18.59 18.59 18.59 1.1M
2025-05-14 16.73 17.70 16.32 17.70 10.3M
2025-05-13 17.25 17.69 16.82 16.86 7.0M
2025-05-12 16.76 17.33 16.23 17.17 10.3M
2025-05-09 16.16 16.85 16.07 16.50 10.1M
2025-05-08 15.59 16.38 15.59 16.36 26.7M
2025-05-07 16.41 16.41 16.41 16.41 0.3M
2025-05-06 17.27 17.27 17.27 17.27 0.1M
2025-04-29 18.96 19.49 18.10 18.18 12.0M
2025-04-28 21.16 21.16 19.20 19.26 10.2M
2025-04-25 21.10 21.68 21.00 21.18 4.4M
2025-04-24 22.50 22.50 21.72 21.82 2.9M
2025-04-23 22.40 22.75 22.33 22.50 2.7M
2025-04-22 22.55 22.81 22.31 22.34 2.5M
2025-04-21 22.24 22.79 21.95 22.75 2.3M
2025-04-18 22.72 22.80 22.08 22.25 1.8M
2025-04-17 22.11 22.83 22.11 22.52 2.0M
2025-04-16 22.95 23.10 22.10 22.51 3.0M
2025-04-15 23.28 23.52 22.85 23.10 3.5M
2025-04-14 22.98 23.40 22.91 23.07 4.2M
2025-04-11 23.18 23.41 22.87 22.91 4.8M
2025-04-10 22.95 23.34 22.71 22.85 4.5M
2025-04-09 21.30 22.63 19.80 22.35 4.6M
2025-04-08 21.00 22.57 21.00 21.74 4.0M
2025-04-07 22.50 23.49 22.33 22.33 2.8M
2025-04-03 25.03 25.26 24.66 24.81 1.8M
2025-04-02 25.10 25.68 25.01 25.20 2.0M
2025-04-01 25.50 25.70 25.01 25.14 3.2M
2025-03-31 25.55 26.01 24.50 25.62 5.2M
2025-03-28 25.80 28.36 25.70 26.73 7.4M
2025-03-27 25.65 26.00 25.43 25.78 2.3M
2025-03-26 25.35 25.86 25.35 25.82 2.2M
2025-03-25 26.30 26.35 25.45 25.48 3.1M
2025-03-24 26.55 26.95 25.58 26.11 4.0M
2025-03-21 27.02 27.12 26.55 26.55 3.3M
2025-03-20 27.67 27.69 27.06 27.27 4.0M
2025-03-19 27.50 28.08 27.25 27.67 3.8M
2025-03-18 27.98 28.20 27.64 27.79 3.4M
2025-03-17 28.27 28.27 27.62 28.01 3.6M
2025-03-14 27.57 28.30 27.37 28.14 4.7M
2025-03-13 28.92 28.92 27.28 27.57 6.9M
2025-03-12 28.78 29.50 28.78 29.03 8.3M
2025-03-11 28.26 28.88 28.18 28.70 5.8M
2025-03-10 27.71 29.04 27.61 29.00 9.3M
2025-03-07 28.07 28.56 27.67 27.77 7.6M
2025-03-06 27.32 28.98 27.32 28.59 10.8M
2025-03-05 27.30 27.31 26.60 27.22 6.0M
2025-03-04 26.80 27.40 26.75 27.31 5.3M
2025-03-03 27.89 27.94 27.01 27.23 7.8M
2025-02-28 29.80 30.00 27.93 28.19 12.0M
2025-02-27 29.70 31.56 28.85 31.03 19.4M
2025-02-26 30.75 31.30 29.46 30.13 14.2M
2025-02-25 30.36 31.85 30.18 30.30 20.5M
2025-02-24 33.00 34.67 32.41 33.53 33.6M
2025-02-21 28.25 31.52 28.11 31.52 16.9M
2025-02-20 28.08 29.58 27.65 28.65 10.6M
2025-02-19 27.81 28.44 27.06 27.98 8.8M
2025-02-18 28.60 29.44 27.90 28.58 10.5M
2025-02-17 28.60 29.16 28.08 28.27 7.8M
2025-02-14 29.11 29.11 27.50 28.57 7.2M
2025-02-13 28.84 30.19 28.56 29.11 11.6M
2025-02-12 28.15 29.17 27.83 28.84 8.7M
2025-02-11 28.02 28.99 27.70 28.32 8.8M
2025-02-10 27.39 28.58 27.32 28.48 10.1M
2025-02-07 28.11 28.49 27.28 27.50 12.0M
2025-02-06 27.90 28.81 27.78 28.46 8.7M
2025-02-05 27.46 28.00 27.37 27.38 8.3M
2025-01-27 27.31 27.70 26.73 26.95 7.1M
2025-01-24 25.55 27.38 25.10 27.03 10.5M
2025-01-23 25.42 25.86 25.07 25.57 6.4M
2025-01-22 25.50 25.93 24.86 25.01 6.0M
2025-01-21 25.81 26.60 25.28 25.84 7.4M
2025-01-20 26.00 26.46 25.32 25.60 7.7M
2025-01-17 25.33 26.17 24.88 25.35 6.3M
2025-01-16 25.31 26.22 25.09 25.55 7.9M
2025-01-15 25.12 26.37 24.91 25.42 10.2M
2025-01-14 23.77 24.88 23.71 24.84 7.5M
2025-01-13 23.47 23.47 22.60 23.35 4.2M
2025-01-10 24.63 25.00 23.75 23.75 5.5M
2025-01-09 23.66 25.36 23.50 24.87 9.3M
2025-01-08 24.60 24.66 23.31 24.00 7.1M
2025-01-07 23.20 24.36 22.90 24.33 7.3M
2025-01-06 23.38 23.89 22.22 23.00 7.4M
2025-01-03 25.72 26.00 23.40 23.40 9.5M
2025-01-02 26.22 26.54 25.33 26.00 7.9M