维峰电子

301328
🏛️ 中国 →
47.25
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 49.60 49.79 49.32 49.50 85.6K
09:35 49.48 49.78 49.34 49.61 71.8K
09:40 49.67 49.67 49.30 49.30 66.8K
09:45 49.26 49.26 48.95 48.95 118.0K
09:50 48.95 48.96 48.70 48.71 53.5K
09:55 48.70 48.71 48.47 48.59 85.2K
10:00 48.51 48.56 48.33 48.43 78.7K
10:05 48.45 48.68 48.35 48.68 46.8K
10:10 48.65 48.68 48.51 48.65 18.0K
10:15 48.64 48.81 48.61 48.75 32.4K
10:20 48.75 48.87 48.60 48.87 28.7K
10:25 48.88 48.99 48.83 48.91 43.9K
10:30 48.94 48.97 48.86 48.93 30.6K
10:35 48.90 48.90 48.63 48.67 39.7K
10:40 48.67 48.67 48.51 48.61 61.0K
10:45 48.62 48.69 48.57 48.65 54.0K
10:50 48.65 48.79 48.65 48.72 39.6K
10:55 48.80 48.91 48.75 48.91 32.0K
11:00 48.91 49.01 48.90 48.98 24.0K
11:05 48.93 48.97 48.84 48.94 16.7K
11:10 48.94 48.94 48.77 48.91 40.4K
11:15 48.83 48.84 48.62 48.69 30.3K
11:20 48.65 48.71 48.63 48.64 7.3K
11:25 48.64 48.66 48.60 48.61 19.8K
13:00 48.58 48.63 48.43 48.48 40.1K
13:05 48.44 48.62 48.41 48.62 51.8K
13:10 48.59 48.61 48.36 48.50 32.8K
13:15 48.49 48.53 48.41 48.49 32.4K
13:20 48.48 48.53 48.40 48.46 54.5K
13:25 48.46 48.46 48.28 48.40 31.1K
13:30 48.40 48.40 48.10 48.16 59.2K
13:35 48.16 48.16 47.90 47.90 82.5K
13:40 47.89 48.00 47.85 47.96 53.5K
13:45 47.95 48.12 47.85 48.12 33.4K
13:50 48.12 48.13 47.82 47.89 73.0K
13:55 47.90 47.93 47.62 47.71 88.2K
14:00 47.60 47.90 47.60 47.90 33.6K
14:05 47.90 47.90 47.76 47.89 21.8K
14:10 47.87 47.90 47.61 47.61 49.3K
14:15 47.61 47.83 47.61 47.81 30.4K
14:20 47.81 47.86 47.60 47.60 35.4K
14:25 47.61 47.65 47.50 47.62 75.8K
14:30 47.62 47.73 47.39 47.48 85.2K
14:35 47.46 47.57 47.41 47.47 34.2K
14:40 47.47 47.52 47.33 47.49 125.6K
14:45 47.49 47.61 47.18 47.34 158.7K
14:50 47.34 47.35 47.10 47.12 112.8K
14:55 47.14 47.28 47.14 47.22 24.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 49.51 49.96 47.07 47.25 2.6M
2025-09-25 49.77 50.56 49.37 49.96 2.3M
2025-09-24 48.52 50.09 47.77 50.09 2.2M
2025-09-23 49.73 50.04 47.50 48.80 2.5M
2025-09-22 49.47 50.38 49.14 49.73 2.0M
2025-09-19 50.84 51.90 49.42 49.74 3.1M
2025-09-18 50.38 53.13 50.01 51.00 5.4M
2025-09-17 49.00 50.78 48.91 50.36 3.5M
2025-09-16 48.12 49.42 47.61 49.29 2.8M
2025-09-15 47.88 48.86 47.60 47.91 2.6M
2025-09-12 48.80 48.98 47.93 48.01 1.9M
2025-09-11 48.20 49.20 47.50 49.00 2.2M
2025-09-10 49.29 49.76 48.08 48.20 2.2M
2025-09-09 48.80 50.36 48.67 49.29 3.7M
2025-09-08 46.13 50.00 46.02 49.01 3.5M
2025-09-05 44.71 46.19 44.39 46.19 2.1M
2025-09-04 45.60 46.74 43.51 44.23 2.5M
2025-09-03 47.14 47.48 45.51 45.53 1.8M
2025-09-02 48.48 48.66 45.70 46.81 3.1M
2025-09-01 49.00 49.68 48.13 48.48 2.4M
2025-08-29 49.62 49.88 48.62 49.10 2.4M
2025-08-28 48.51 49.90 48.00 49.90 3.8M
2025-08-27 50.26 51.33 48.70 48.70 4.3M
2025-08-26 50.58 50.80 49.70 50.02 3.4M
2025-08-25 49.60 51.58 49.20 50.93 4.9M
2025-08-22 50.04 51.35 50.04 50.11 4.3M
2025-08-21 50.15 51.45 49.13 50.58 5.8M
2025-08-20 48.88 50.37 48.27 49.50 3.1M
2025-08-19 49.02 49.69 48.50 49.16 3.6M
2025-08-18 47.34 50.70 46.98 49.69 5.4M
2025-08-15 46.24 47.47 46.24 47.18 2.4M
2025-08-14 48.25 48.30 46.18 46.23 3.1M
2025-08-13 46.51 48.44 46.51 48.25 4.2M
2025-08-12 46.61 46.91 46.10 46.73 2.2M
2025-08-11 45.85 47.04 45.85 46.55 2.4M
2025-08-08 46.50 46.50 45.66 45.91 2.0M
2025-08-07 46.43 47.47 45.70 46.53 3.3M
2025-08-06 45.40 47.77 45.28 46.63 4.5M
2025-08-05 45.14 45.85 44.95 45.73 2.6M
2025-08-04 44.49 45.14 44.49 45.06 2.3M
2025-08-01 44.92 45.35 44.44 44.82 2.5M
2025-07-31 45.50 46.03 44.70 45.04 4.2M
2025-07-30 46.57 47.05 45.20 45.74 4.7M
2025-07-29 44.22 48.99 44.00 47.19 7.4M
2025-07-28 43.51 45.08 43.36 44.44 2.3M
2025-07-25 43.00 43.51 42.95 43.51 1.5M
2025-07-24 42.79 43.20 42.60 42.84 1.3M
2025-07-23 42.81 43.30 42.31 42.80 1.7M
2025-07-22 43.20 43.83 42.52 42.80 2.2M
2025-07-21 42.87 43.33 42.47 43.32 1.9M
2025-07-18 43.39 43.41 42.50 42.95 1.7M
2025-07-17 42.13 43.20 42.03 43.05 2.2M
2025-07-16 42.11 42.65 41.80 42.25 1.6M
2025-07-15 41.99 42.43 41.41 42.00 1.2M
2025-07-14 41.60 42.05 40.88 42.05 1.4M
2025-07-11 41.61 41.70 41.07 41.42 1.2M
2025-07-10 41.81 42.18 41.18 41.49 1.6M
2025-07-09 41.71 42.80 41.62 42.20 1.9M
2025-07-08 40.97 41.93 40.62 41.93 1.6M
2025-07-07 40.88 41.25 40.58 40.96 0.9M
2025-07-04 41.50 41.79 41.00 41.05 1.4M
2025-07-03 41.48 41.80 41.17 41.55 1.3M
2025-07-02 41.90 41.98 41.10 41.36 1.5M
2025-07-01 42.34 42.39 41.45 41.98 1.8M
2025-06-30 42.83 42.87 41.74 42.15 2.4M
2025-06-27 41.15 42.57 40.58 42.02 2.8M
2025-06-26 40.87 41.28 40.18 40.88 1.4M
2025-06-25 40.72 41.30 40.40 40.84 1.3M
2025-06-24 39.34 40.80 39.32 40.72 1.7M
2025-06-23 38.52 39.39 38.52 39.34 1.0M
2025-06-20 39.20 40.12 38.78 38.78 1.2M
2025-06-19 39.73 40.49 39.19 39.26 1.5M
2025-06-18 39.04 39.80 38.85 39.73 1.2M
2025-06-17 39.62 39.90 38.84 39.12 1.0M
2025-06-16 38.58 39.73 38.52 39.49 1.5M
2025-06-13 39.51 39.85 38.55 38.70 1.3M
2025-06-12 39.46 40.16 39.43 39.80 1.0M
2025-06-11 39.72 40.24 39.51 39.60 1.1M
2025-06-10 40.87 40.89 39.32 39.60 1.9M
2025-06-09 40.68 40.96 40.59 40.85 1.0M
2025-06-06 40.64 40.90 40.21 40.69 1.4M
2025-06-05 39.90 40.66 39.16 40.61 1.8M
2025-06-04 39.01 40.12 39.01 39.85 1.0M
2025-06-03 38.71 39.50 38.45 39.10 1.1M
2025-05-30 40.18 40.18 38.68 38.77 1.4M
2025-05-29 39.60 40.40 39.53 40.20 1.4M
2025-05-28 40.04 40.30 39.40 39.66 0.9M
2025-05-27 40.48 40.50 39.85 39.97 1.2M
2025-05-26 39.76 40.60 39.71 40.50 1.1M
2025-05-23 40.33 40.99 39.72 39.75 1.3M
2025-05-22 40.10 40.95 40.05 40.32 1.1M
2025-05-21 40.84 40.90 39.87 40.30 1.0M
2025-05-20 40.53 41.07 40.12 40.84 1.2M
2025-05-19 40.40 40.86 39.63 40.47 1.2M
2025-05-16 39.51 40.85 39.51 40.43 1.3M
2025-05-15 40.38 40.47 39.65 39.87 1.4M
2025-05-14 40.86 41.32 40.18 40.40 1.6M
2025-05-13 41.35 41.61 40.46 40.96 1.7M
2025-05-12 40.26 41.27 40.26 40.92 1.5M
2025-05-09 40.58 40.79 39.56 39.74 1.6M
2025-05-08 39.93 41.07 39.60 40.86 2.0M
2025-05-07 40.19 40.50 39.40 39.92 2.3M
2025-05-06 38.97 39.98 38.78 39.92 2.1M
2025-04-30 37.67 38.89 37.44 38.58 2.1M
2025-04-29 37.30 37.95 37.11 37.68 1.7M
2025-04-28 36.85 37.80 36.80 37.05 1.8M
2025-04-25 37.25 37.26 36.38 36.61 1.7M
2025-04-24 36.82 38.06 36.50 36.90 2.1M
2025-04-23 35.96 37.19 35.90 36.91 2.0M
2025-04-22 35.59 36.10 35.32 35.79 1.4M
2025-04-21 35.06 35.70 34.80 35.67 1.0M
2025-04-18 34.80 35.34 34.50 35.09 0.9M
2025-04-17 34.51 35.40 34.51 34.92 1.2M
2025-04-16 35.52 35.70 34.00 34.79 1.3M
2025-04-15 35.23 35.90 35.07 35.57 1.4M
2025-04-14 36.05 36.56 35.48 35.58 1.8M
2025-04-11 34.24 36.12 34.11 35.47 1.7M
2025-04-10 35.12 36.17 34.82 34.91 2.7M
2025-04-09 31.90 34.34 29.81 34.09 3.1M
2025-04-08 33.08 33.99 31.62 32.86 2.7M
2025-04-07 37.00 37.56 32.47 32.47 3.8M
2025-04-03 41.16 41.88 40.22 40.59 1.8M
2025-04-02 41.57 42.29 41.34 41.78 1.2M
2025-04-01 41.79 42.21 41.45 41.48 1.3M
2025-03-31 42.16 42.21 40.86 41.70 1.9M
2025-03-28 43.20 43.85 42.42 42.49 1.4M
2025-03-27 43.58 44.29 42.50 43.37 1.7M
2025-03-26 43.70 44.74 43.60 43.84 2.1M
2025-03-25 44.04 44.47 43.05 43.80 2.0M
2025-03-24 44.86 45.40 42.35 44.05 3.0M
2025-03-21 45.90 46.23 44.70 45.02 2.6M
2025-03-20 47.58 47.58 46.20 46.26 3.3M
2025-03-19 48.10 48.19 47.06 47.55 2.3M
2025-03-18 47.94 49.08 47.70 48.36 2.3M
2025-03-17 48.07 48.40 47.10 47.95 2.7M
2025-03-14 47.74 48.49 45.80 48.23 3.9M
2025-03-13 49.11 49.38 46.84 47.62 4.6M
2025-03-12 50.80 51.00 49.52 49.69 4.8M
2025-03-11 48.49 51.06 48.48 50.52 6.3M
2025-03-10 48.57 49.80 48.41 49.22 4.1M
2025-03-07 48.57 49.15 47.50 48.65 4.8M
2025-03-06 45.67 50.58 45.58 48.61 7.5M
2025-03-05 44.45 45.47 44.11 45.42 2.5M
2025-03-04 43.40 45.16 43.08 44.63 2.3M
2025-03-03 43.88 45.20 42.86 43.83 3.1M
2025-02-28 46.78 47.08 43.10 43.25 4.4M
2025-02-27 47.64 48.88 46.26 47.24 4.3M
2025-02-26 47.41 49.55 47.41 48.10 5.3M
2025-02-25 47.22 47.98 47.01 47.41 3.2M
2025-02-24 48.18 49.44 47.00 48.06 4.3M
2025-02-21 48.05 48.97 47.93 48.49 5.9M
2025-02-20 47.58 49.27 46.71 48.73 6.8M
2025-02-19 45.13 48.38 44.71 47.63 6.8M
2025-02-18 46.03 46.58 44.34 44.99 3.7M
2025-02-17 45.10 46.60 44.63 46.60 4.4M
2025-02-14 44.40 45.44 43.85 45.24 3.3M
2025-02-13 46.90 46.90 44.71 44.73 4.7M
2025-02-12 46.00 48.02 45.35 47.58 6.5M
2025-02-11 45.50 46.36 44.47 45.72 5.6M
2025-02-10 45.20 45.39 44.31 45.19 4.0M
2025-02-07 46.14 46.26 44.60 45.42 6.4M
2025-02-06 42.60 46.50 42.50 46.15 6.2M
2025-02-05 42.90 43.43 41.78 42.93 2.9M
2025-02-03 0.13 0.14 0.14 0.14 0.0M
2025-01-31 0.15 0.15 0.13 0.13 0.1M
2025-01-30 0.13 0.14 0.13 0.14 0.4M
2025-01-29 0.12 0.13 0.12 0.13 0.0M
2025-01-28 0.13 0.13 0.13 0.13 0.1M
2025-01-27 43.80 43.85 41.56 42.33 3.3M
2025-01-24 43.85 44.51 43.12 44.49 4.9M
2025-01-23 43.97 44.90 43.40 44.01 5.4M
2025-01-22 43.45 44.15 43.02 43.39 4.5M
2025-01-21 42.41 44.28 42.33 44.28 6.4M
2025-01-20 40.91 43.00 40.60 42.98 6.5M
2025-01-17 40.43 41.80 40.32 40.38 2.6M
2025-01-16 41.49 41.70 40.45 40.84 3.1M
2025-01-15 41.88 42.17 40.83 41.14 3.0M
2025-01-14 40.27 41.97 40.13 41.89 3.7M
2025-01-13 38.85 40.89 37.80 40.00 3.3M
2025-01-10 40.11 41.50 39.55 39.55 3.8M
2025-01-09 40.00 41.20 39.44 40.90 4.0M
2025-01-08 39.70 40.55 37.90 39.93 4.0M
2025-01-07 37.47 39.98 37.45 39.91 4.2M
2025-01-06 39.00 39.45 36.88 37.25 3.3M
2025-01-03 41.85 42.20 38.75 38.94 3.6M
2025-01-02 42.27 43.36 40.59 41.85 3.8M