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
2022-12-30 16.41 17.24 16.05 16.89 17.4M
2022-12-29 16.71 17.04 16.22 16.36 14.7M
2022-12-28 16.37 17.28 16.08 17.01 21.4M
2022-12-27 16.30 16.55 16.05 16.55 13.9M
2022-12-26 16.31 16.76 16.03 16.57 23.5M
2022-12-23 14.84 16.25 14.67 16.25 12.9M
2022-12-22 15.71 15.77 14.77 14.77 8.4M
2022-12-21 15.19 16.09 15.02 15.49 9.9M
2022-12-20 15.44 16.17 15.11 15.29 11.2M
2022-12-19 15.78 15.82 14.83 14.98 7.7M
2022-12-16 15.93 15.94 15.30 15.72 9.2M
2022-12-15 15.93 16.30 15.70 16.13 11.0M
2022-12-14 15.61 16.36 15.43 15.76 11.5M
2022-12-13 16.01 16.57 15.57 15.75 17.7M
2022-12-12 15.66 17.37 15.55 16.26 21.0M
2022-12-09 16.27 16.38 15.79 15.79 10.9M
2022-12-08 16.01 16.61 15.80 16.57 16.3M
2022-12-07 16.58 17.01 16.02 16.30 17.2M
2022-12-06 17.80 17.88 16.70 16.87 23.8M
2022-12-05 17.20 18.10 17.11 18.10 34.8M
2022-12-02 14.82 16.45 14.81 16.45 17.5M
2022-12-01 15.05 15.37 14.82 14.95 9.8M
2022-11-30 15.03 15.11 14.78 14.84 7.3M
2022-11-29 14.55 15.15 14.55 14.96 10.9M
2022-11-28 14.25 15.14 14.00 14.86 13.0M
2022-11-25 14.22 14.74 13.92 14.57 8.5M
2022-11-24 13.98 14.60 13.88 14.22 6.4M
2022-11-23 14.10 14.15 13.70 13.93 4.8M
2022-11-22 14.17 14.36 13.99 14.12 4.9M
2022-11-21 14.71 14.75 14.11 14.18 5.9M
2022-11-18 14.73 15.21 14.55 14.58 8.1M
2022-11-17 14.75 15.00 14.48 14.81 8.0M
2022-11-16 14.40 14.76 14.35 14.63 8.3M
2022-11-15 14.30 14.61 14.28 14.46 7.3M
2022-11-14 14.42 14.73 14.27 14.31 8.9M
2022-11-11 15.15 15.15 14.41 14.44 14.3M
2022-11-10 14.02 15.34 13.92 14.93 17.5M
2022-11-09 14.00 14.28 13.83 14.15 6.1M
2022-11-08 14.19 14.53 13.91 14.11 9.4M
2022-11-07 13.68 14.45 13.58 14.18 13.6M
2022-11-04 13.45 13.86 13.31 13.77 14.8M
2022-11-03 14.81 15.10 13.22 13.69 23.1M
2022-11-02 14.01 14.40 13.79 14.40 4.1M
2022-11-01 12.87 13.13 12.68 13.09 3.7M
2022-10-31 12.30 13.03 12.30 12.76 4.3M
2022-10-28 13.00 13.09 12.44 12.45 4.1M
2022-10-27 12.91 13.24 12.77 13.05 4.7M
2022-10-26 12.98 13.10 12.71 12.78 5.4M
2022-10-25 12.87 13.00 12.56 12.90 3.5M
2022-10-24 13.40 13.49 12.82 13.07 5.0M
2022-10-21 13.37 13.45 13.22 13.38 2.8M
2022-10-20 13.45 13.55 13.27 13.37 4.6M
2022-10-19 13.47 13.50 13.29 13.37 3.1M
2022-10-18 13.43 13.68 13.21 13.54 5.3M
2022-10-17 13.02 13.50 13.01 13.43 3.8M
2022-10-14 13.11 13.31 13.04 13.14 4.3M
2022-10-13 12.67 13.38 12.67 13.04 4.8M
2022-10-12 12.60 12.85 12.21 12.82 4.5M
2022-10-11 12.96 13.08 12.30 12.58 4.2M
2022-10-10 13.35 13.56 12.81 12.96 4.0M
2022-09-30 13.53 13.65 13.25 13.33 3.5M
2022-09-29 14.49 14.49 13.22 13.39 7.3M
2022-09-28 14.80 14.80 14.10 14.13 5.7M
2022-09-27 14.35 14.91 14.12 14.85 5.8M
2022-09-26 14.45 14.65 14.08 14.37 7.8M
2022-09-23 15.46 15.48 14.16 14.28 9.5M
2022-09-22 15.61 16.00 15.10 15.30 8.4M
2022-09-21 15.28 15.96 14.82 15.73 8.4M
2022-09-20 15.02 15.42 15.00 15.35 4.4M
2022-09-19 15.40 15.50 14.76 14.93 6.4M
2022-09-16 15.22 15.80 14.93 15.24 7.5M
2022-09-15 16.27 16.32 15.00 15.20 9.9M
2022-09-14 16.47 16.86 15.87 16.00 8.6M
2022-09-13 17.04 17.12 16.30 16.86 8.9M
2022-09-09 15.87 17.10 15.68 17.00 13.3M
2022-09-08 17.86 18.54 16.43 16.43 14.1M
2022-09-07 17.90 19.28 17.25 18.25 17.3M
2022-09-06 18.08 19.44 17.56 18.75 22.3M
2022-09-05 16.90 18.69 16.90 18.69 18.9M
2022-09-02 18.00 19.44 16.90 16.99 22.0M
2022-09-01 17.00 18.48 16.45 18.00 20.1M
2022-08-31 17.62 18.55 16.73 17.54 18.7M
2022-08-30 16.80 18.38 16.77 17.45 19.1M
2022-08-29 15.92 17.44 15.76 16.80 17.4M
2022-08-26 17.25 17.95 16.16 16.16 21.7M
2022-08-25 16.50 18.90 16.17 17.96 30.6M
2022-08-24 15.89 17.18 15.89 17.18 22.8M
2022-08-23 15.31 15.62 14.50 15.62 26.5M
2022-08-22 13.75 14.20 12.93 14.20 6.4M
2022-08-19 12.90 13.38 12.90 12.91 3.6M
2022-08-18 13.15 13.22 12.82 12.88 2.0M
2022-08-17 13.04 13.18 12.95 13.15 2.1M
2022-08-16 12.91 13.06 12.88 13.00 1.4M
2022-08-15 13.10 13.12 12.86 12.88 1.9M
2022-08-12 13.14 13.27 13.05 13.10 1.9M
2022-08-11 13.03 13.25 12.92 13.08 2.7M
2022-08-10 12.80 13.08 12.60 13.07 2.1M
2022-08-09 12.94 13.10 12.73 12.79 1.4M
2022-08-08 12.83 12.99 12.67 12.98 1.3M
2022-08-05 12.62 12.87 12.48 12.86 1.9M
2022-08-04 12.55 12.62 12.39 12.61 1.3M
2022-08-03 12.20 12.70 12.19 12.47 2.6M
2022-08-02 12.82 12.98 12.09 12.17 3.3M
2022-08-01 13.18 13.44 12.98 13.00 3.0M
2022-07-29 12.99 13.38 12.93 13.18 4.4M
2022-07-28 12.98 13.13 12.89 12.91 2.2M
2022-07-27 13.10 13.10 12.69 12.98 2.4M
2022-07-26 13.15 13.15 12.87 13.10 2.2M
2022-07-25 12.99 13.08 12.83 13.00 2.2M
2022-07-22 12.90 13.05 12.78 12.89 2.3M
2022-07-21 13.09 13.28 12.82 12.87 3.2M
2022-07-20 12.89 12.94 12.70 12.90 2.0M
2022-07-19 12.40 12.92 12.36 12.86 3.2M
2022-07-18 12.10 12.53 12.06 12.48 3.1M
2022-07-15 12.40 12.50 12.03 12.03 3.0M
2022-07-14 12.55 12.59 12.35 12.51 1.6M
2022-07-13 12.33 12.61 12.16 12.54 1.9M
2022-07-12 12.57 12.57 12.25 12.30 1.7M
2022-07-11 12.62 12.77 12.33 12.50 2.3M
2022-07-08 12.62 12.92 12.58 12.68 3.0M
2022-07-07 12.55 12.75 12.50 12.58 2.2M
2022-07-06 12.89 12.93 12.46 12.55 3.6M
2022-07-05 13.10 13.25 12.80 12.91 3.8M
2022-07-04 12.85 13.40 12.75 13.09 3.7M
2022-07-01 12.93 13.26 12.75 12.98 4.7M
2022-06-30 12.91 13.33 12.86 12.97 6.6M
2022-06-29 13.39 13.45 12.86 12.87 7.9M
2022-06-28 13.39 13.58 13.00 13.58 8.9M
2022-06-27 13.29 13.80 13.26 13.62 10.7M
2022-06-24 13.80 13.93 13.35 13.47 12.6M
2022-06-23 14.88 15.18 13.40 13.95 20.5M
2022-06-22 14.53 14.53 14.11 14.53 11.6M
2022-06-21 12.18 13.21 12.08 13.21 7.6M
2022-06-20 12.07 12.22 11.97 12.01 3.2M
2022-06-17 12.40 12.70 12.00 12.10 4.5M
2022-06-16 11.91 12.58 11.87 12.36 5.2M
2022-06-15 11.89 12.10 11.89 11.89 2.4M
2022-06-14 12.11 12.15 11.65 11.95 2.9M
2022-06-13 12.27 12.35 11.90 12.09 4.0M
2022-06-10 11.84 12.55 11.76 12.35 4.6M
2022-06-09 12.09 12.17 11.77 11.83 2.5M
2022-06-08 12.14 12.30 11.81 12.15 2.7M
2022-06-07 12.32 12.36 12.02 12.12 2.5M
2022-06-06 12.24 12.40 12.17 12.32 2.8M
2022-06-02 12.66 12.78 12.34 12.47 3.5M
2022-06-01 12.50 12.90 12.40 12.69 4.8M
2022-05-31 12.20 12.97 12.05 12.70 6.7M
2022-05-30 12.05 12.19 11.85 12.09 2.8M
2022-05-27 11.99 12.27 11.91 12.05 2.7M
2022-05-26 12.14 12.14 11.55 11.99 3.0M
2022-05-25 11.54 11.99 11.42 11.91 4.8M
2022-05-24 12.14 12.49 11.51 11.53 8.6M
2022-05-23 12.20 12.88 12.07 12.27 10.2M
2022-05-20 11.49 11.73 11.44 11.71 2.1M
2022-05-19 11.15 11.53 11.05 11.49 2.1M
2022-05-18 11.22 11.49 11.22 11.35 2.4M
2022-05-17 11.22 11.49 11.11 11.21 2.6M
2022-05-16 11.24 11.44 11.19 11.32 2.9M
2022-05-13 11.16 11.50 11.05 11.21 2.8M
2022-05-12 10.79 11.20 10.69 11.11 2.8M
2022-05-11 11.06 11.30 10.88 10.88 3.5M
2022-05-10 10.86 11.07 10.80 11.07 2.7M
2022-05-09 10.90 11.14 10.77 11.05 3.0M
2022-05-06 10.50 10.79 10.47 10.70 2.1M
2022-05-05 11.13 11.18 10.81 10.89 4.0M
2022-04-29 10.55 11.30 10.40 11.16 3.8M
2022-04-28 10.75 10.86 10.21 10.40 2.6M
2022-04-27 10.00 10.93 9.98 10.81 3.7M
2022-04-26 11.20 11.47 10.32 10.41 5.0M
2022-04-25 12.50 12.60 11.47 11.47 4.1M
2022-04-22 13.23 13.35 12.65 12.74 3.9M
2022-04-21 13.76 14.33 13.41 13.44 4.9M
2022-04-20 13.32 14.48 13.30 13.90 5.9M
2022-04-19 13.19 13.41 13.14 13.35 1.8M
2022-04-18 12.90 13.35 12.58 13.21 2.6M
2022-04-15 13.96 14.04 13.01 13.12 4.7M
2022-04-14 13.88 14.25 13.78 14.10 3.3M
2022-04-13 14.33 14.55 13.81 13.81 3.9M
2022-04-12 14.00 14.49 13.89 14.42 5.1M
2022-04-11 14.00 14.27 13.61 13.76 4.3M
2022-04-08 14.44 15.13 14.00 14.00 7.5M
2022-04-07 14.09 15.68 14.09 14.58 10.1M
2022-04-06 13.81 14.50 13.72 14.25 5.9M
2022-04-01 13.50 13.82 13.28 13.76 2.7M
2022-03-31 13.51 13.74 13.42 13.50 2.1M
2022-03-30 13.64 13.68 13.32 13.60 2.3M
2022-03-29 13.73 14.00 13.46 13.58 2.5M
2022-03-28 13.50 14.00 13.25 13.70 2.9M
2022-03-25 13.41 13.79 13.32 13.56 2.5M
2022-03-24 13.63 13.63 13.30 13.35 2.4M
2022-03-23 13.52 13.85 13.50 13.66 2.8M
2022-03-22 13.61 13.76 13.41 13.65 2.1M
2022-03-21 13.40 13.69 13.38 13.69 2.5M
2022-03-18 13.36 13.79 13.24 13.59 2.9M
2022-03-17 13.12 13.60 13.12 13.42 3.8M
2022-03-16 12.78 13.05 12.40 13.01 3.8M
2022-03-15 13.22 13.34 12.47 12.47 3.3M
2022-03-14 13.36 13.62 13.21 13.30 2.7M
2022-03-11 13.26 13.61 13.01 13.54 2.8M
2022-03-10 13.83 13.83 13.32 13.45 3.3M
2022-03-09 13.80 13.96 12.49 13.33 5.3M
2022-03-08 14.70 14.74 13.78 13.88 4.3M
2022-03-07 14.48 14.89 14.40 14.52 5.2M
2022-03-04 14.53 14.59 14.11 14.35 3.8M
2022-03-03 14.64 14.68 14.28 14.54 4.0M
2022-03-02 14.05 14.78 14.01 14.43 4.9M
2022-03-01 13.88 14.33 13.87 14.19 3.4M
2022-02-28 14.22 14.29 13.64 13.91 3.3M
2022-02-25 14.09 14.29 14.01 14.11 3.6M
2022-02-24 14.70 14.88 13.68 13.97 7.3M
2022-02-23 14.71 15.14 14.61 14.83 4.6M
2022-02-22 15.04 15.32 14.60 14.63 5.5M
2022-02-21 14.82 15.38 14.72 15.22 6.6M
2022-02-18 14.77 14.89 14.30 14.88 5.3M
2022-02-17 14.90 15.21 14.63 14.70 5.9M
2022-02-16 15.34 15.38 14.85 15.02 6.5M
2022-02-15 15.38 15.58 15.00 15.10 10.0M
2022-02-14 13.91 15.50 13.91 15.50 9.0M
2022-02-11 14.84 15.27 13.24 14.09 8.2M
2022-02-10 14.74 14.93 14.31 14.69 6.1M
2022-02-09 14.49 14.86 14.33 14.65 5.5M
2022-02-08 13.82 14.45 13.50 14.39 7.2M
2022-02-07 13.88 14.00 13.44 13.78 4.6M
2022-01-28 13.30 14.07 13.16 13.71 7.1M
2022-01-27 14.99 14.99 13.66 13.66 9.6M
2022-01-26 15.98 16.55 14.68 15.18 12.0M
2022-01-25 17.53 17.70 16.23 16.23 17.7M
2022-01-24 16.40 18.03 15.93 18.03 23.9M
2022-01-21 16.89 17.50 16.33 16.39 14.1M
2022-01-20 18.00 18.41 15.88 17.51 27.8M
2022-01-19 15.35 16.74 15.35 16.74 6.9M
2022-01-18 16.07 16.20 15.20 15.22 8.2M
2022-01-17 15.43 16.20 15.42 16.07 8.1M
2022-01-14 15.79 16.15 15.30 15.33 5.8M
2022-01-13 16.13 16.37 15.83 15.84 5.7M
2022-01-12 15.78 16.58 15.42 16.16 8.0M
2022-01-11 16.03 16.09 15.31 15.68 5.9M
2022-01-10 15.50 16.10 15.00 16.03 5.9M
2022-01-07 16.00 16.80 15.64 15.68 7.5M
2022-01-06 16.21 16.45 15.87 15.98 5.9M
2022-01-05 16.70 16.88 16.12 16.46 9.6M
2022-01-04 15.75 16.57 15.66 16.51 11.4M