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
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
2021-12-31 16.25 16.39 15.45 15.58 10.2M
2021-12-30 14.63 16.19 14.63 16.19 7.4M
2021-12-29 15.23 15.27 14.71 14.72 5.0M
2021-12-28 15.11 15.39 14.80 15.25 5.3M
2021-12-27 15.33 15.37 14.73 14.90 5.8M
2021-12-24 16.60 16.64 15.20 15.21 9.1M
2021-12-23 15.80 17.00 15.60 16.12 14.6M
2021-12-22 15.89 16.13 15.52 15.87 7.0M
2021-12-21 15.83 16.06 15.64 15.99 8.6M
2021-12-20 16.42 16.98 15.75 16.03 12.1M
2021-12-17 17.50 17.50 16.40 16.66 23.7M
2021-12-16 14.85 16.34 14.55 16.34 9.8M
2021-12-15 14.38 15.00 14.26 14.85 8.2M
2021-12-14 14.21 14.65 14.10 14.40 6.3M
2021-12-13 13.87 14.25 13.87 14.15 5.4M
2021-12-10 13.48 14.06 13.47 13.93 5.1M
2021-12-09 13.33 13.65 13.33 13.44 2.2M
2021-12-08 13.29 13.49 13.13 13.41 2.0M
2021-12-07 13.30 13.33 13.12 13.29 1.8M
2021-12-06 13.58 13.58 13.15 13.16 2.1M
2021-12-03 13.42 13.55 13.26 13.48 2.2M
2021-12-02 13.84 13.84 13.33 13.42 2.6M
2021-12-01 13.58 13.85 13.47 13.78 2.6M
2021-11-30 13.30 13.82 13.30 13.74 4.6M
2021-11-29 13.41 13.57 13.11 13.21 4.3M
2021-11-26 13.72 13.92 13.66 13.79 3.1M
2021-11-25 14.16 14.16 13.71 13.72 4.6M
2021-11-24 14.13 14.35 13.89 14.17 4.5M
2021-11-23 14.06 14.24 13.77 14.13 4.3M
2021-11-22 13.86 14.24 13.85 14.08 4.5M
2021-11-19 14.04 14.35 13.81 13.97 5.0M
2021-11-18 14.81 14.92 14.00 14.06 9.0M
2021-11-17 14.98 15.10 14.61 14.97 5.9M
2021-11-16 15.20 15.37 14.82 14.99 8.5M
2021-11-15 14.32 15.19 13.60 15.18 13.7M
2021-11-12 14.64 14.65 14.24 14.31 6.2M
2021-11-11 14.25 14.77 14.21 14.74 7.1M
2021-11-10 14.46 14.72 14.13 14.37 6.2M
2021-11-09 14.53 14.72 14.22 14.56 7.3M
2021-11-08 14.86 15.18 14.35 14.54 8.0M
2021-11-05 15.22 15.51 14.83 14.95 10.5M
2021-11-04 14.80 15.25 14.62 15.25 10.9M
2021-11-03 14.80 15.65 14.60 15.01 12.9M
2021-11-02 15.25 15.27 14.41 14.60 13.1M
2021-11-01 14.92 15.87 14.53 15.43 17.3M
2021-10-29 15.00 15.92 14.50 14.93 21.9M
2021-10-28 13.69 14.92 13.30 14.92 17.2M
2021-10-27 13.70 13.96 13.42 13.56 9.2M
2021-10-26 14.19 14.49 13.80 13.98 15.5M
2021-10-25 13.95 14.96 13.63 14.60 24.7M
2021-10-22 12.46 13.60 12.45 13.60 9.2M
2021-10-21 12.47 12.57 12.25 12.36 1.9M
2021-10-20 12.61 12.70 12.42 12.46 1.7M
2021-10-19 12.72 12.79 12.58 12.61 2.0M
2021-10-18 12.86 12.93 12.69 12.79 1.8M
2021-10-15 13.35 13.35 12.88 12.95 3.2M
2021-10-14 12.88 13.38 12.69 13.30 5.3M
2021-10-13 12.73 13.40 12.55 12.99 5.5M
2021-10-12 12.94 12.97 12.61 12.72 1.8M
2021-10-11 13.04 13.04 12.45 12.94 3.3M
2021-10-08 12.29 12.80 12.29 12.80 3.7M
2021-09-30 11.85 12.31 11.85 12.21 2.4M
2021-09-29 12.18 12.21 11.80 11.81 2.1M
2021-09-28 12.07 12.26 12.00 12.19 1.8M
2021-09-27 12.63 12.63 11.85 12.10 4.2M
2021-09-24 12.87 12.98 12.60 12.64 2.8M
2021-09-23 12.79 13.14 12.79 12.86 2.7M
2021-09-22 12.86 12.90 12.63 12.79 2.0M
2021-09-17 13.39 13.49 12.70 12.91 5.1M
2021-09-16 13.45 13.75 13.37 13.40 3.1M
2021-09-15 13.17 13.84 13.17 13.51 4.5M
2021-09-14 13.72 13.83 13.16 13.22 4.2M
2021-09-13 13.56 13.76 13.28 13.71 3.6M
2021-09-10 13.76 13.76 13.47 13.56 3.4M
2021-09-09 14.01 14.09 13.66 13.70 5.3M
2021-09-08 14.01 14.21 13.87 14.16 5.6M
2021-09-07 14.12 14.33 13.86 14.00 6.9M
2021-09-06 13.71 14.33 13.65 14.26 10.4M
2021-09-03 13.00 14.14 12.93 13.70 11.2M
2021-09-02 13.12 13.20 12.85 13.00 3.8M
2021-09-01 12.76 13.18 12.73 13.14 4.9M
2021-08-31 12.68 12.88 12.42 12.87 3.7M
2021-08-30 12.93 13.29 12.67 12.74 4.7M
2021-08-27 13.14 13.20 12.64 12.75 4.9M
2021-08-26 13.33 13.52 13.12 13.14 4.1M
2021-08-25 13.10 13.51 13.05 13.40 5.0M
2021-08-24 13.35 13.53 13.04 13.15 5.8M
2021-08-23 12.69 13.60 12.55 13.32 9.4M
2021-08-20 12.97 12.97 12.41 12.53 4.9M
2021-08-19 12.77 13.62 12.65 13.03 8.3M
2021-08-18 12.39 12.77 12.32 12.75 3.6M
2021-08-17 13.02 13.05 12.33 12.39 4.1M
2021-08-16 12.78 13.38 12.71 12.96 4.3M
2021-08-13 13.11 13.11 12.70 12.80 3.2M
2021-08-12 13.22 13.32 12.96 13.06 3.0M
2021-08-11 13.44 13.48 13.12 13.22 3.5M
2021-08-10 13.14 13.44 13.10 13.35 4.7M
2021-08-09 12.79 13.08 12.70 13.07 3.7M
2021-08-06 12.85 13.03 12.54 12.82 3.9M
2021-08-05 13.19 13.27 12.72 12.82 5.6M
2021-08-04 13.60 14.17 13.18 13.41 7.9M
2021-08-03 13.57 14.09 13.34 13.38 7.8M
2021-08-02 13.34 13.65 13.08 13.57 5.1M
2021-07-30 13.15 13.66 12.91 13.41 5.2M
2021-07-29 13.30 13.36 12.99 13.12 3.9M
2021-07-28 13.05 13.30 12.69 13.20 5.0M
2021-07-27 13.70 13.91 13.14 13.26 4.8M
2021-07-26 14.07 14.07 13.27 13.50 5.2M
2021-07-23 14.75 14.77 13.93 14.03 6.6M
2021-07-22 14.86 15.21 14.61 14.70 5.2M
2021-07-21 15.05 15.36 14.85 14.88 4.3M
2021-07-20 14.84 15.15 14.74 15.06 3.5M
2021-07-19 15.28 15.37 14.86 14.89 4.5M
2021-07-16 15.29 15.53 15.23 15.27 4.2M
2021-07-15 15.60 15.60 15.06 15.36 4.5M
2021-07-14 15.85 15.88 15.47 15.56 5.0M
2021-07-13 15.90 15.95 15.64 15.69 4.6M
2021-07-12 16.08 16.22 15.88 15.93 5.4M
2021-07-09 15.61 16.08 15.52 16.01 5.4M
2021-07-08 16.23 16.23 15.62 15.70 6.0M
2021-07-07 16.19 16.56 16.02 16.16 6.5M
2021-07-06 16.34 16.34 15.87 16.19 5.8M
2021-07-05 16.48 16.50 15.91 16.21 5.8M
2021-07-02 16.62 16.94 16.00 16.25 9.0M
2021-07-01 17.91 17.93 16.62 16.62 10.1M
2021-06-30 17.82 18.64 17.39 17.98 11.1M
2021-06-29 19.07 19.20 17.50 17.82 13.8M
2021-06-28 19.22 19.62 18.86 19.36 7.8M
2021-06-25 18.66 19.50 18.32 19.18 9.9M
2021-06-24 21.06 21.07 19.16 19.17 14.0M
2021-06-23 21.01 21.70 20.65 21.29 13.5M
2021-06-22 20.92 21.90 20.32 21.69 18.3M
2021-06-21 20.30 21.42 19.72 21.02 18.7M
2021-06-18 19.41 20.88 19.15 20.46 16.2M
2021-06-17 19.45 20.20 18.80 19.48 11.2M
2021-06-16 19.04 20.57 18.70 19.45 15.3M
2021-06-15 20.31 20.38 18.66 18.99 12.5M
2021-06-11 20.06 20.57 19.82 20.22 13.5M
2021-06-10 21.09 21.74 20.55 20.75 13.2M
2021-06-09 21.88 22.48 21.03 21.09 13.5M
2021-06-08 21.86 22.67 21.31 22.04 15.8M
2021-06-07 20.60 22.64 20.16 21.92 19.4M
2021-06-04 20.16 21.17 20.00 20.81 14.1M
2021-06-03 21.68 22.00 20.80 20.80 17.7M
2021-06-02 25.68 25.99 23.11 23.11 23.0M
2021-06-01 24.66 27.56 24.66 25.68 24.6M
2021-05-31 24.55 25.82 24.25 25.05 18.5M
2021-05-28 25.27 26.20 24.03 24.55 18.4M
2021-05-27 24.91 26.49 24.45 25.46 16.8M
2021-05-26 24.88 27.75 24.80 25.45 20.4M
2021-05-25 24.29 26.69 24.00 25.75 21.8M
2021-05-24 26.58 26.83 23.00 24.86 20.7M
2021-05-21 23.15 25.41 23.15 25.41 15.1M
2021-05-20 20.91 23.10 20.91 23.10 19.0M
2021-05-19 21.67 22.87 20.74 21.00 22.2M
2021-05-18 19.98 21.76 19.25 21.76 20.4M
2021-05-17 19.65 21.00 19.65 19.78 17.3M
2021-05-14 19.42 20.89 19.22 20.52 22.6M
2021-05-13 21.98 22.38 19.50 19.70 29.8M
2021-05-12 19.75 21.31 19.48 21.31 23.4M
2021-05-11 19.25 21.07 19.15 19.37 31.5M
2021-05-10 19.09 19.15 17.90 19.15 15.0M
2021-05-07 16.55 17.41 16.33 17.41 8.6M
2021-05-06 14.55 15.83 14.13 15.83 12.6M
2021-04-30 13.66 14.59 13.62 14.39 12.1M
2021-04-29 13.31 14.11 13.16 13.93 11.7M
2021-04-28 13.24 13.85 12.77 13.58 12.7M
2021-04-27 13.68 14.00 13.11 13.34 12.5M
2021-04-26 15.40 15.77 14.10 14.18 16.2M
2021-04-23 15.77 16.89 15.01 15.23 16.6M
2021-04-22 15.00 16.50 14.55 16.10 22.5M
2021-04-21 16.20 17.10 15.61 15.61 19.8M
2021-04-20 14.18 17.34 14.18 17.34 36.3M
2021-04-19 16.00 17.85 15.55 15.76 31.4M
2021-04-16 15.19 16.23 14.10 16.23 26.1M
2021-04-15 14.11 14.75 13.61 14.75 18.8M
2021-04-14 12.58 13.41 12.01 13.41 8.1M
2021-04-13 10.99 12.19 10.90 12.19 4.0M
2021-04-12 11.17 11.43 11.02 11.08 3.3M
2021-04-09 10.96 11.16 10.82 11.12 2.5M
2021-04-08 11.15 11.23 10.91 10.93 2.7M
2021-04-07 11.03 11.44 10.95 11.16 3.8M
2021-04-06 10.65 11.10 10.65 11.05 3.9M
2021-04-02 10.63 10.83 10.42 10.64 2.3M
2021-04-01 10.50 10.63 10.44 10.52 1.8M
2021-03-31 10.57 10.66 10.45 10.61 1.7M
2021-03-30 10.85 10.93 10.52 10.54 3.8M
2021-03-29 11.00 11.23 10.72 10.90 3.5M
2021-03-26 11.00 11.16 10.90 11.10 2.6M
2021-03-25 11.16 11.28 10.98 10.99 2.5M
2021-03-24 11.16 11.24 11.04 11.20 1.7M
2021-03-23 11.22 11.34 11.01 11.12 2.0M
2021-03-22 10.87 11.26 10.87 11.16 2.0M
2021-03-19 10.73 11.16 10.65 10.84 2.1M
2021-03-18 11.05 11.07 10.73 10.82 1.6M
2021-03-17 10.92 11.09 10.73 10.95 1.8M
2021-03-16 10.40 10.98 10.40 10.88 2.5M
2021-03-15 10.50 10.56 10.33 10.42 1.2M
2021-03-12 10.65 10.71 10.41 10.49 1.5M
2021-03-11 10.45 10.71 10.30 10.71 1.6M
2021-03-10 10.88 11.05 10.42 10.51 2.1M
2021-03-09 11.42 11.53 10.77 10.88 2.7M
2021-03-08 11.37 11.54 11.19 11.26 1.9M
2021-03-05 11.01 11.43 11.01 11.34 1.7M
2021-03-04 11.20 11.37 11.00 11.19 1.7M
2021-03-03 11.36 11.37 11.02 11.18 2.0M
2021-03-02 11.38 11.40 11.10 11.19 2.0M
2021-03-01 11.00 11.40 10.90 11.36 2.8M
2021-02-26 10.50 11.10 10.50 10.93 3.0M
2021-02-25 10.76 10.85 10.54 10.63 2.2M
2021-02-24 10.40 10.92 10.40 10.79 3.0M
2021-02-23 10.60 10.76 10.37 10.47 2.3M
2021-02-22 10.44 10.92 10.40 10.64 3.3M
2021-02-19 9.99 10.57 9.93 10.51 3.2M
2021-02-18 9.90 10.20 9.90 10.01 3.0M
2021-02-10 9.61 9.90 9.41 9.65 2.5M
2021-02-09 9.62 9.66 9.39 9.60 2.4M
2021-02-08 9.91 9.91 9.44 9.63 2.3M
2021-02-05 9.88 10.11 9.77 9.85 2.5M
2021-02-04 10.20 10.29 9.70 9.85 3.9M
2021-02-03 10.85 11.02 10.00 10.37 4.3M
2021-02-02 11.29 11.35 10.78 11.04 3.5M
2021-02-01 11.47 11.90 10.85 11.06 6.9M
2021-01-29 11.61 12.58 11.40 12.01 7.6M
2021-01-28 12.44 12.99 11.49 11.49 9.6M
2021-01-27 10.78 11.81 10.67 11.81 2.5M
2021-01-26 10.80 10.99 10.68 10.74 1.4M
2021-01-25 11.32 11.32 10.66 10.69 1.9M
2021-01-22 11.42 11.45 11.21 11.33 1.3M
2021-01-21 11.54 11.67 11.39 11.41 1.7M
2021-01-20 11.65 11.85 11.51 11.54 1.7M
2021-01-19 11.32 11.72 11.27 11.69 2.4M
2021-01-18 11.07 11.75 11.02 11.45 2.5M
2021-01-15 10.56 11.14 10.55 11.07 2.5M
2021-01-14 10.40 10.69 10.37 10.59 1.8M
2021-01-13 10.71 10.80 10.32 10.37 2.2M
2021-01-12 10.74 11.28 10.66 10.80 2.0M
2021-01-11 11.21 11.27 10.75 10.77 2.4M
2021-01-08 11.22 11.37 10.92 11.12 2.7M
2021-01-07 11.90 11.90 11.14 11.24 2.9M
2021-01-06 12.35 12.39 11.91 11.91 2.1M
2021-01-05 12.68 12.68 12.27 12.40 1.8M
2021-01-04 12.56 12.80 12.39 12.68 1.8M