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
2023-12-29 27.49 28.40 27.46 28.04 15.8M
2023-12-28 27.95 28.30 27.22 27.49 18.2M
2023-12-27 29.86 29.91 27.46 27.90 22.5M
2023-12-26 29.27 30.95 28.80 30.49 27.2M
2023-12-25 29.58 30.88 29.45 29.45 29.8M
2023-12-22 35.52 37.70 32.72 32.72 24.3M
2023-12-21 38.00 39.36 36.22 36.36 27.5M
2023-12-20 42.32 42.89 38.09 39.40 37.7M
2023-12-19 40.43 42.32 39.03 42.32 42.7M
2023-12-18 38.47 38.47 38.47 38.47 2.7M
2023-12-15 31.11 34.97 31.11 34.97 15.2M
2023-12-14 34.98 36.30 31.75 31.79 33.1M
2023-12-13 34.50 37.20 33.21 35.28 35.2M
2023-12-12 33.30 35.22 32.15 34.60 32.9M
2023-12-11 31.27 33.50 31.00 32.41 26.1M
2023-12-08 32.67 33.85 32.67 32.67 22.5M
2023-12-07 33.00 36.30 33.00 36.30 44.4M
2023-12-06 37.00 40.15 33.00 33.00 45.3M
2023-12-05 35.98 36.62 35.31 36.62 11.1M
2023-12-04 33.29 33.29 33.29 33.29 0.8M
2023-12-01 30.01 30.26 30.01 30.26 6.0M
2023-11-30 24.80 27.51 24.80 27.51 21.7M
2023-11-29 27.49 28.62 24.98 25.01 27.0M
2023-11-28 23.37 26.02 23.35 26.02 10.2M
2023-11-27 24.57 26.00 23.36 23.65 19.9M
2023-11-24 22.40 25.96 22.40 25.96 26.1M
2023-11-23 26.00 27.49 23.12 23.60 24.8M
2023-11-22 24.81 25.69 24.01 25.69 16.3M
2023-11-21 21.26 23.35 21.03 23.35 20.4M
2023-11-20 20.49 22.42 20.49 21.23 15.8M
2023-11-17 20.63 21.50 20.02 20.50 14.6M
2023-11-16 19.99 20.48 19.75 20.31 8.2M
2023-11-15 19.89 20.30 19.54 20.01 6.7M
2023-11-14 19.70 19.99 19.36 19.85 6.6M
2023-11-13 19.51 20.08 19.18 19.83 9.4M
2023-11-10 19.68 19.88 19.02 19.15 7.2M
2023-11-09 20.06 20.46 19.58 19.71 12.3M
2023-11-08 19.85 20.88 19.81 20.52 18.6M
2023-11-07 20.15 20.49 19.51 20.12 22.0M
2023-11-06 18.59 20.08 18.50 20.08 18.0M
2023-11-03 18.81 19.28 18.07 18.25 17.9M
2023-11-02 18.50 20.09 18.50 19.06 23.8M
2023-11-01 19.59 21.43 18.55 19.32 26.2M
2023-10-31 18.03 19.48 17.98 19.48 19.8M
2023-10-30 16.07 17.71 16.02 17.71 10.2M
2023-10-27 15.65 16.17 15.59 16.10 2.0M
2023-10-26 15.49 16.06 15.43 15.78 2.5M
2023-10-25 15.27 15.71 15.27 15.60 2.6M
2023-10-24 14.70 15.42 14.50 15.29 3.5M
2023-10-23 15.56 15.70 14.64 14.70 2.8M
2023-10-20 16.10 16.23 15.49 15.51 2.0M
2023-10-19 16.06 16.35 16.06 16.16 1.1M
2023-10-18 16.42 16.42 16.01 16.06 1.4M
2023-10-17 16.72 16.74 16.37 16.40 1.4M
2023-10-16 17.06 17.14 16.51 16.66 1.9M
2023-10-13 16.80 17.24 16.80 17.00 1.6M
2023-10-12 16.82 17.21 16.40 17.14 3.9M
2023-10-11 16.86 17.08 16.61 16.74 2.3M
2023-10-10 16.55 17.58 16.55 16.86 4.0M
2023-10-09 16.82 16.82 16.29 16.39 2.3M
2023-09-28 16.61 16.90 16.60 16.84 1.8M
2023-09-27 16.57 16.77 16.45 16.61 1.3M
2023-09-26 16.70 16.73 16.43 16.57 1.2M
2023-09-25 16.72 16.75 16.33 16.54 1.7M
2023-09-22 16.10 16.77 15.95 16.72 2.8M
2023-09-21 16.66 16.75 16.09 16.10 2.0M
2023-09-20 16.73 16.95 16.60 16.66 1.6M
2023-09-19 16.51 16.72 16.31 16.70 2.1M
2023-09-18 16.20 16.77 16.03 16.56 1.7M
2023-09-15 16.42 16.50 16.01 16.20 2.0M
2023-09-14 16.79 16.79 16.21 16.31 2.2M
2023-09-13 16.88 16.97 16.61 16.74 1.8M
2023-09-12 17.04 17.04 16.63 16.91 2.6M
2023-09-11 16.75 17.15 16.75 17.08 2.1M
2023-09-08 16.88 16.88 16.50 16.75 2.6M
2023-09-07 17.30 17.49 16.85 16.88 2.7M
2023-09-06 17.16 17.39 17.00 17.37 1.9M
2023-09-05 17.66 17.66 17.13 17.19 3.9M
2023-09-04 17.66 17.77 17.38 17.77 2.7M
2023-09-01 18.01 18.06 17.49 17.50 3.4M
2023-08-31 18.43 18.48 17.90 17.91 4.9M
2023-08-30 18.52 18.89 18.09 18.58 8.4M
2023-08-29 17.38 19.28 17.37 18.43 10.6M
2023-08-28 18.07 18.74 17.33 17.53 7.5M
2023-08-25 17.95 18.25 17.10 17.32 4.7M
2023-08-24 17.88 18.50 17.55 18.02 6.6M
2023-08-23 17.10 18.25 16.90 17.78 7.4M
2023-08-22 16.81 17.40 16.61 17.38 4.3M
2023-08-21 16.70 17.11 16.59 16.65 2.4M
2023-08-18 17.30 17.49 16.75 16.75 2.6M
2023-08-17 16.75 17.63 16.70 17.36 4.2M
2023-08-16 17.04 17.15 16.60 16.95 2.5M
2023-08-15 17.41 17.46 16.96 17.04 3.1M
2023-08-14 16.60 17.55 16.50 17.51 4.6M
2023-08-11 17.39 17.53 16.85 16.87 4.1M
2023-08-10 17.90 17.96 17.22 17.40 4.1M
2023-08-09 18.62 18.62 17.56 17.60 7.2M
2023-08-08 18.10 19.19 17.88 18.79 10.4M
2023-08-07 17.75 18.34 17.75 18.08 5.0M
2023-08-04 17.89 18.34 17.86 18.08 7.8M
2023-08-03 17.34 18.99 17.26 18.46 12.6M
2023-08-02 17.43 17.43 17.08 17.26 2.1M
2023-08-01 17.51 17.56 16.98 17.40 3.5M
2023-07-31 17.70 17.98 17.35 17.55 3.7M
2023-07-28 18.03 18.28 17.68 17.77 3.0M
2023-07-27 18.21 18.30 17.65 18.16 3.7M
2023-07-26 18.67 18.70 17.94 18.02 3.1M
2023-07-25 18.97 19.20 18.25 18.71 4.1M
2023-07-24 18.08 19.05 18.03 18.63 3.2M
2023-07-21 18.69 18.95 18.02 18.23 4.3M
2023-07-20 19.16 19.35 18.70 18.77 3.4M
2023-07-19 19.25 19.67 18.99 19.31 3.2M
2023-07-18 19.97 20.16 19.19 19.32 3.8M
2023-07-17 19.06 20.25 19.06 19.69 6.1M
2023-07-14 20.11 20.79 19.96 20.18 7.4M
2023-07-13 19.60 20.47 19.28 20.02 7.0M
2023-07-12 20.11 20.35 19.60 19.60 4.9M
2023-07-11 19.97 20.31 19.50 19.98 5.1M
2023-07-10 20.12 20.40 19.71 20.22 7.1M
2023-07-07 19.36 20.85 18.96 19.92 8.1M
2023-07-06 19.18 19.91 19.16 19.51 4.7M
2023-07-05 19.11 19.74 19.08 19.34 6.0M
2023-07-04 19.21 19.53 18.80 19.27 6.9M
2023-07-03 18.60 19.60 18.30 19.16 13.2M
2023-06-30 18.70 18.84 18.05 18.55 8.6M
2023-06-29 19.10 19.35 18.76 19.01 16.1M
2023-06-28 17.64 19.07 16.57 19.07 16.2M
2023-06-27 16.33 17.60 16.27 17.34 10.3M
2023-06-26 17.42 17.69 16.20 16.31 5.8M
2023-06-21 18.13 18.33 17.41 17.46 6.0M
2023-06-20 18.70 18.72 18.05 18.14 6.0M
2023-06-19 18.87 19.28 18.45 18.53 5.9M
2023-06-16 19.21 19.35 18.79 18.86 6.5M
2023-06-15 19.60 19.99 19.09 19.21 7.0M
2023-06-14 19.75 20.38 19.35 19.54 8.4M
2023-06-13 19.55 20.37 19.10 19.85 10.2M
2023-06-12 19.51 19.98 19.27 19.41 6.9M
2023-06-09 19.57 19.70 18.89 19.23 8.2M
2023-06-08 19.99 20.17 19.31 19.68 12.0M
2023-06-07 19.21 20.54 18.79 20.19 21.2M
2023-06-06 19.44 20.38 19.06 19.20 23.6M
2023-06-05 18.15 19.84 18.10 19.84 18.5M
2023-06-02 16.72 18.33 16.69 18.04 19.0M
2023-06-01 15.72 17.46 15.69 16.96 17.8M
2023-05-31 15.58 15.91 15.51 15.87 6.2M
2023-05-30 15.25 15.64 15.16 15.63 5.1M
2023-05-29 15.28 15.47 15.22 15.40 4.0M
2023-05-26 15.00 15.37 14.78 15.29 5.1M
2023-05-25 15.43 15.59 14.94 15.02 6.6M
2023-05-24 15.36 15.63 15.31 15.58 5.4M
2023-05-23 15.32 15.49 15.16 15.37 5.5M
2023-05-22 15.73 15.78 15.20 15.37 8.5M
2023-05-19 16.39 16.39 15.65 15.70 10.9M
2023-05-18 16.29 16.53 15.98 16.46 9.9M
2023-05-17 17.00 17.00 16.45 16.45 16.0M
2023-05-16 20.43 20.91 18.28 18.28 15.2M
2023-05-15 20.45 20.67 18.51 20.31 23.1M
2023-05-12 21.00 21.26 19.30 19.81 26.3M
2023-05-11 19.09 20.79 19.03 20.79 13.8M
2023-05-10 18.00 18.98 17.91 18.90 14.0M
2023-05-09 18.23 18.86 18.00 18.17 16.8M
2023-05-08 17.42 19.40 17.35 18.48 21.5M
2023-05-05 16.88 18.24 16.44 17.64 17.5M
2023-05-04 16.70 17.15 16.07 17.10 9.4M
2023-04-28 15.60 16.86 15.58 16.72 6.8M
2023-04-27 16.23 16.46 15.68 15.82 6.4M
2023-04-26 16.37 16.61 15.59 16.04 6.8M
2023-04-25 16.81 17.02 15.90 16.32 6.7M
2023-04-24 16.40 17.05 16.39 16.84 5.9M
2023-04-21 17.40 17.54 16.40 16.47 7.5M
2023-04-20 17.17 17.58 17.00 17.55 7.3M
2023-04-19 16.75 17.93 16.73 17.23 8.5M
2023-04-18 17.17 17.57 16.40 16.72 6.7M
2023-04-17 17.64 17.80 17.00 17.14 8.6M
2023-04-14 18.09 18.60 17.47 17.76 11.2M
2023-04-13 17.45 18.50 17.45 18.05 16.0M
2023-04-12 16.39 17.87 16.39 17.79 15.7M
2023-04-11 15.58 16.38 15.43 16.30 8.8M
2023-04-10 15.66 16.52 15.63 15.78 7.4M
2023-04-07 15.15 15.78 15.15 15.67 5.0M
2023-04-06 15.86 15.86 15.16 15.19 6.6M
2023-04-04 16.24 16.43 15.88 15.99 5.6M
2023-04-03 15.82 16.32 15.73 16.26 5.9M
2023-03-31 15.58 15.99 15.44 15.90 4.6M
2023-03-30 16.35 16.47 15.53 15.68 8.5M
2023-03-29 17.60 17.70 16.39 16.40 11.9M
2023-03-28 17.95 18.04 17.58 17.70 6.0M
2023-03-27 18.18 18.24 17.65 18.04 7.4M
2023-03-24 18.28 18.49 18.13 18.21 7.7M
2023-03-23 18.16 18.36 17.94 18.31 7.8M
2023-03-22 18.11 18.43 17.98 18.42 9.0M
2023-03-21 17.79 18.19 17.52 18.15 7.3M
2023-03-20 17.90 18.41 17.70 17.71 9.2M
2023-03-17 17.53 18.02 17.50 17.90 8.7M
2023-03-16 17.56 17.68 17.25 17.40 5.7M
2023-03-15 17.49 17.89 17.21 17.73 8.3M
2023-03-14 17.79 17.94 17.18 17.36 8.1M
2023-03-13 17.55 18.03 17.05 18.01 12.0M
2023-03-10 18.30 18.38 17.60 17.82 13.0M
2023-03-09 18.86 19.12 18.30 18.49 16.7M
2023-03-08 18.04 19.89 17.92 19.21 27.1M
2023-03-07 17.51 19.17 17.51 18.37 26.6M
2023-03-06 17.62 17.79 17.30 17.43 4.9M
2023-03-03 17.75 17.82 17.31 17.60 6.9M
2023-03-02 17.65 17.96 17.45 17.83 10.3M
2023-03-01 17.49 17.71 17.01 17.65 9.8M
2023-02-28 17.00 18.46 16.98 17.56 10.4M
2023-02-27 17.04 17.14 16.68 16.78 4.3M
2023-02-24 17.45 17.47 16.96 17.22 4.5M
2023-02-23 17.70 17.79 17.25 17.45 5.2M
2023-02-22 17.41 17.80 17.08 17.69 8.0M
2023-02-21 17.20 17.71 17.09 17.59 9.5M
2023-02-20 16.91 17.22 16.61 17.21 6.8M
2023-02-17 17.33 17.60 16.82 16.87 8.1M
2023-02-16 17.80 18.00 17.08 17.12 11.2M
2023-02-15 17.68 17.97 17.53 17.90 14.8M
2023-02-14 17.84 17.85 17.41 17.58 10.9M
2023-02-13 18.44 18.44 17.61 18.00 24.2M
2023-02-10 16.35 18.04 16.31 18.04 17.8M
2023-02-09 16.20 16.50 15.96 16.40 4.7M
2023-02-08 16.85 16.97 16.17 16.20 7.7M
2023-02-07 16.68 17.25 16.51 16.84 6.9M
2023-02-06 17.30 17.44 16.52 16.53 8.8M
2023-02-03 17.20 17.45 17.05 17.35 6.6M
2023-02-02 16.84 17.39 16.76 17.27 9.5M
2023-02-01 16.70 16.92 16.62 16.91 6.2M
2023-01-31 16.84 17.06 16.60 16.79 5.8M
2023-01-30 16.80 16.89 16.50 16.84 6.6M
2023-01-20 16.62 16.79 16.45 16.72 5.9M
2023-01-19 16.14 16.96 16.03 16.82 8.9M
2023-01-18 15.96 16.27 15.88 16.15 4.6M
2023-01-17 16.13 16.28 15.89 15.94 4.0M
2023-01-16 16.16 16.16 15.90 16.13 4.8M
2023-01-13 15.76 16.17 15.64 16.04 6.4M
2023-01-12 16.02 16.22 15.67 15.75 6.0M
2023-01-11 16.67 16.75 15.90 16.01 9.3M
2023-01-10 16.74 16.85 16.38 16.66 7.2M
2023-01-09 16.63 16.88 16.37 16.80 9.6M
2023-01-06 17.12 17.32 16.50 16.64 13.8M
2023-01-05 17.78 17.97 16.88 17.60 18.8M
2023-01-04 18.80 18.91 17.38 17.55 22.0M
2023-01-03 17.24 18.58 17.02 18.58 21.2M