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
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
2024-12-31 44.76 45.30 42.12 42.27 5.0M
2024-12-30 45.65 46.50 43.89 45.41 5.4M
2024-12-27 47.30 47.80 45.50 46.10 7.6M
2024-12-26 45.05 51.10 43.66 48.56 10.1M
2024-12-25 44.07 46.81 44.05 46.21 9.6M
2024-12-24 42.04 46.80 42.04 44.50 8.7M
2024-12-23 42.51 42.77 40.41 40.92 2.5M
2024-12-20 41.03 43.14 41.03 42.50 3.2M
2024-12-19 39.65 41.79 39.39 41.59 2.9M
2024-12-18 39.80 40.52 39.30 40.10 1.7M
2024-12-17 41.68 41.96 39.50 39.80 2.1M
2024-12-16 41.15 42.40 40.70 41.45 2.2M
2024-12-13 42.00 43.69 41.20 41.23 3.1M
2024-12-12 43.06 43.71 41.67 42.01 2.8M
2024-12-11 42.38 43.10 41.40 43.07 3.7M
2024-12-10 43.76 44.20 42.20 42.32 6.3M
2024-12-09 41.33 43.15 40.91 42.54 3.8M
2024-12-06 41.80 41.95 40.31 41.49 2.7M
2024-12-05 41.10 42.85 40.90 41.84 3.3M
2024-12-04 40.72 42.36 40.70 41.14 3.4M
2024-12-03 41.14 41.51 40.60 40.95 2.1M
2024-12-02 40.00 41.82 39.69 41.28 3.0M
2024-11-29 37.66 39.70 37.62 39.60 1.9M
2024-11-28 38.50 38.90 37.70 37.95 1.1M
2024-11-27 37.50 38.71 36.52 38.70 1.2M
2024-11-26 38.04 38.60 37.62 37.69 1.1M
2024-11-25 38.08 38.41 37.00 38.26 1.4M
2024-11-22 40.11 40.35 37.80 37.82 1.6M
2024-11-21 40.72 40.95 39.40 40.13 1.7M
2024-11-20 39.88 41.10 39.87 40.80 2.1M
2024-11-19 37.80 40.33 37.80 40.27 2.2M
2024-11-18 39.49 39.86 37.48 37.70 1.6M
2024-11-15 39.77 40.57 39.36 39.36 1.5M
2024-11-14 41.89 41.94 39.93 39.98 1.7M
2024-11-13 41.69 42.49 40.65 41.50 2.1M
2024-11-12 40.96 42.37 40.67 41.74 4.2M
2024-11-11 39.82 41.12 39.60 41.11 2.6M
2024-11-08 39.30 40.30 39.30 39.77 2.7M
2024-11-07 38.87 39.26 38.46 39.23 2.0M
2024-11-06 38.92 40.02 38.26 38.87 2.9M
2024-11-05 37.87 39.19 37.35 39.10 2.4M
2024-11-04 35.70 38.21 35.70 37.59 2.3M
2024-11-01 37.49 37.95 35.83 35.90 2.0M
2024-10-31 37.25 38.19 37.00 37.69 1.7M
2024-10-30 38.09 38.37 37.20 37.62 1.5M
2024-10-29 39.30 39.42 38.10 38.11 1.9M
2024-10-28 39.49 39.78 38.60 39.12 2.5M
2024-10-25 39.53 40.12 39.18 39.62 1.4M
2024-10-24 39.51 40.17 39.11 39.53 1.2M
2024-10-23 40.50 40.84 39.70 39.85 1.7M
2024-10-22 40.21 41.09 39.58 40.81 2.1M
2024-10-21 39.66 41.14 39.47 40.40 2.6M
2024-10-18 37.28 40.34 37.28 39.43 2.6M
2024-10-17 37.37 38.53 37.06 37.28 1.7M
2024-10-16 36.71 37.76 36.51 36.93 1.2M
2024-10-15 37.60 39.13 37.49 37.59 2.1M
2024-10-14 36.93 38.08 35.89 38.08 2.1M
2024-10-11 39.00 39.00 35.90 36.32 2.0M
2024-10-10 39.00 40.30 38.40 38.60 2.3M
2024-10-09 42.65 43.33 38.74 38.74 3.3M
2024-10-08 47.30 47.38 41.32 44.99 5.3M
2024-09-30 37.81 41.69 36.19 40.10 4.6M
2024-09-27 33.72 36.30 33.58 36.19 2.0M
2024-09-26 31.60 33.31 31.60 33.25 1.1M
2024-09-25 31.98 32.66 31.71 31.87 1.2M
2024-09-24 30.60 31.66 30.27 31.66 0.9M
2024-09-23 30.44 31.25 30.15 30.56 0.8M
2024-09-20 30.33 30.50 30.07 30.33 0.5M
2024-09-19 30.00 30.50 29.71 30.28 0.7M
2024-09-18 30.10 30.50 29.19 29.88 0.6M
2024-09-13 31.53 31.54 30.06 30.07 1.2M
2024-09-12 32.31 32.76 31.47 31.56 0.6M
2024-09-11 32.30 32.76 32.10 32.18 0.3M
2024-09-10 32.53 32.69 31.80 32.56 0.6M
2024-09-09 32.48 32.76 32.05 32.33 0.5M
2024-09-06 33.55 33.68 32.72 32.73 0.5M
2024-09-05 33.30 34.06 33.30 33.75 0.6M
2024-09-04 33.60 33.84 33.21 33.65 0.5M
2024-09-03 33.44 34.08 33.33 33.90 0.5M
2024-09-02 34.40 35.00 33.55 33.56 0.9M
2024-08-30 34.19 35.28 34.11 34.65 1.2M
2024-08-29 33.09 34.32 32.88 34.19 0.8M
2024-08-28 33.05 33.68 32.67 33.31 0.6M
2024-08-27 33.98 34.44 32.71 33.04 0.9M
2024-08-26 34.33 34.90 34.15 34.39 0.7M
2024-08-23 34.55 34.87 33.92 34.33 0.8M
2024-08-22 35.83 36.01 34.48 34.55 0.9M
2024-08-21 35.06 36.14 35.06 35.83 0.8M
2024-08-20 35.50 35.50 34.57 35.33 0.7M
2024-08-19 36.30 36.45 35.15 35.22 0.9M
2024-08-16 36.40 36.85 36.08 36.26 1.2M
2024-08-15 35.59 36.93 35.50 36.04 1.1M
2024-08-14 35.61 36.12 35.60 35.75 0.6M
2024-08-13 34.75 35.65 34.74 35.63 0.8M
2024-08-12 35.40 35.58 34.55 34.86 0.8M
2024-08-09 35.79 36.51 35.53 35.58 0.9M
2024-08-08 36.28 36.39 35.10 35.85 1.1M
2024-08-07 36.25 37.01 36.25 36.52 1.1M
2024-08-06 36.50 36.82 35.75 36.30 1.1M
2024-08-05 37.21 37.65 35.71 35.71 1.8M
2024-08-02 39.30 39.46 37.84 37.88 2.2M
2024-08-01 40.07 40.39 39.23 39.85 3.1M
2024-07-31 38.40 40.15 38.00 40.11 3.8M
2024-07-30 39.02 40.22 38.61 38.82 3.2M
2024-07-29 38.05 40.20 37.78 39.39 3.5M
2024-07-26 37.22 40.40 36.92 38.84 3.9M
2024-07-25 37.67 38.20 36.63 37.40 2.7M
2024-07-24 37.01 40.68 37.01 39.27 4.0M
2024-07-23 39.88 43.00 38.42 38.55 4.7M
2024-07-22 36.12 36.71 36.00 36.54 0.9M
2024-07-19 36.29 36.88 36.07 36.24 1.3M
2024-07-18 35.90 36.18 34.96 36.07 1.5M
2024-07-17 38.58 38.75 36.60 36.65 2.9M
2024-07-16 40.34 41.75 38.67 39.68 3.5M
2024-07-15 39.20 40.50 38.59 40.20 3.4M
2024-07-12 39.10 40.00 38.60 39.10 2.2M
2024-07-11 37.66 42.30 37.32 39.84 4.0M
2024-07-10 35.96 38.50 35.80 37.50 2.8M
2024-07-09 33.90 39.97 33.71 37.16 2.9M
2024-07-08 35.00 35.29 33.80 34.06 0.9M
2024-07-05 35.85 36.35 34.43 35.57 1.5M
2024-07-04 35.98 37.39 35.98 36.58 1.5M
2024-07-03 36.31 36.80 35.60 35.96 0.9M
2024-07-02 37.52 37.94 36.48 36.59 1.2M
2024-07-01 36.62 38.71 35.57 37.74 1.7M
2024-06-28 36.05 37.87 35.90 36.91 1.6M
2024-06-27 36.30 37.07 35.88 36.06 0.9M
2024-06-26 35.88 36.75 35.26 36.68 0.9M
2024-06-25 36.11 36.40 35.27 35.35 1.1M
2024-06-24 37.49 37.89 35.67 35.79 1.3M
2024-06-21 37.94 38.11 36.91 38.11 1.3M
2024-06-20 40.10 40.52 37.51 37.95 2.2M
2024-06-19 42.13 42.13 40.01 40.06 2.3M
2024-06-18 41.60 42.69 41.23 42.10 2.5M
2024-06-17 40.86 41.96 40.60 41.88 1.9M
2024-06-14 42.36 42.40 40.74 41.23 3.0M
2024-06-13 42.80 43.90 41.90 43.21 3.8M
2024-06-12 41.54 43.99 41.35 43.32 4.3M
2024-06-11 43.89 43.89 41.32 42.20 3.4M
2024-06-07 40.80 43.00 40.21 42.99 5.5M
2024-06-06 39.86 41.70 39.86 41.59 4.4M
2024-06-05 39.99 40.49 39.00 39.63 2.0M
2024-06-04 41.02 41.47 39.46 40.35 2.9M
2024-06-03 40.90 42.77 40.80 41.83 4.3M
2024-05-31 38.19 41.00 38.04 40.15 3.0M
2024-05-30 38.81 38.81 37.46 38.03 1.8M
2024-05-29 39.50 40.86 39.36 39.43 1.9M
2024-05-28 41.31 41.38 39.37 39.66 2.6M
2024-05-27 41.10 42.18 40.30 42.16 3.3M
2024-05-24 40.08 42.15 38.85 41.39 4.0M
2024-05-23 40.24 40.58 39.69 40.29 2.7M
2024-05-22 38.69 41.55 38.26 40.92 3.5M
2024-05-21 38.59 39.86 38.40 38.92 1.6M
2024-05-20 38.54 39.12 38.11 38.94 1.7M
2024-05-17 37.50 39.87 37.32 39.22 2.8M
2024-05-16 36.92 38.88 36.92 37.99 2.3M
2024-05-15 36.39 37.26 36.21 36.27 1.0M
2024-05-14 36.73 38.44 36.52 36.86 1.6M
2024-05-13 37.80 37.80 35.78 36.07 1.5M
2024-05-10 39.65 39.80 37.83 37.93 1.6M
2024-05-09 39.21 39.98 39.21 39.53 1.6M
2024-05-08 40.77 40.85 39.33 39.39 1.9M
2024-05-07 40.05 41.57 39.63 41.30 2.8M
2024-05-06 39.79 40.44 39.26 40.25 2.4M
2024-04-30 40.10 40.66 39.03 39.42 3.0M
2024-04-29 38.06 44.57 37.77 40.66 4.6M
2024-04-26 37.90 38.31 36.40 37.14 2.7M
2024-04-25 37.29 37.29 35.23 36.80 3.4M
2024-04-24 36.60 39.88 36.55 39.86 2.7M
2024-04-23 34.92 36.99 34.92 36.60 1.5M
2024-04-22 34.20 36.00 33.18 34.86 1.0M
2024-04-19 35.79 36.35 34.67 34.76 1.1M
2024-04-18 35.68 37.19 35.10 36.17 1.2M
2024-04-17 33.33 35.90 33.33 35.90 1.2M
2024-04-16 35.81 35.99 32.61 32.99 1.2M
2024-04-15 37.74 38.47 35.81 36.25 1.2M
2024-04-12 37.08 38.98 37.07 37.99 1.5M
2024-04-11 36.60 37.61 34.53 37.07 1.1M
2024-04-10 37.72 38.32 36.15 36.53 1.3M
2024-04-09 37.03 38.20 37.03 37.87 1.1M
2024-04-08 38.60 38.68 37.07 37.07 1.5M
2024-04-03 41.64 41.64 38.78 38.79 2.3M
2024-04-02 43.69 43.69 41.39 41.85 2.1M
2024-04-01 43.43 44.40 42.51 43.74 2.2M
2024-03-29 42.00 43.18 41.36 42.98 2.0M
2024-03-28 41.10 43.68 40.38 42.38 2.4M
2024-03-27 44.79 45.45 41.01 41.13 3.0M
2024-03-26 43.58 46.75 43.58 46.22 3.3M
2024-03-25 48.00 48.70 44.01 44.99 4.8M
2024-03-22 45.20 47.88 43.30 46.81 4.7M
2024-03-21 45.50 45.50 43.73 45.00 3.0M
2024-03-20 44.80 48.58 44.48 46.45 4.6M
2024-03-19 44.33 44.84 42.80 44.07 2.7M
2024-03-18 43.40 45.46 42.20 44.52 4.5M
2024-03-15 39.94 43.43 39.31 43.38 4.6M
2024-03-14 40.72 41.99 39.17 40.01 2.5M
2024-03-13 40.00 40.60 39.70 40.28 1.8M
2024-03-12 39.54 40.77 39.03 40.25 2.1M
2024-03-11 38.99 39.59 38.31 39.59 1.6M
2024-03-08 38.38 39.80 37.80 39.17 2.0M
2024-03-07 42.15 42.40 38.75 38.82 3.5M
2024-03-06 37.04 41.36 37.04 40.80 3.5M
2024-03-05 38.00 39.35 37.20 37.49 1.9M
2024-03-04 39.60 39.85 37.81 38.72 1.7M
2024-03-01 38.80 39.58 38.13 39.58 2.2M
2024-02-29 36.50 38.72 36.50 38.50 2.2M
2024-02-28 41.70 43.64 37.37 37.37 3.2M
2024-02-27 41.20 42.58 39.78 42.15 4.0M
2024-02-26 39.20 44.36 38.35 42.58 3.3M
2024-02-23 36.32 40.49 35.42 39.67 3.0M
2024-02-22 36.60 36.90 35.60 36.34 1.5M
2024-02-21 35.00 37.26 34.40 35.84 1.2M
2024-02-20 36.00 36.00 34.21 35.39 1.4M
2024-02-19 35.53 37.57 35.19 36.30 1.2M
2024-02-08 29.78 35.76 29.29 35.71 2.1M
2024-02-07 30.12 31.12 28.94 29.81 1.9M
2024-02-06 28.69 31.45 26.41 30.02 1.6M
2024-02-05 31.07 31.96 27.19 29.03 1.3M
2024-02-02 34.50 34.90 30.71 31.71 1.1M
2024-02-01 33.86 35.17 33.19 34.46 0.9M
2024-01-31 36.80 36.80 34.00 34.02 0.7M
2024-01-30 37.70 37.86 36.20 36.29 0.6M
2024-01-29 39.08 39.43 37.53 37.70 0.8M
2024-01-26 40.20 40.38 38.75 38.95 0.6M
2024-01-25 38.70 40.63 37.90 40.20 1.1M
2024-01-24 37.69 38.87 36.37 38.70 1.0M
2024-01-23 38.27 38.27 37.00 37.59 0.8M
2024-01-22 41.20 41.49 37.56 37.87 0.8M
2024-01-19 42.26 42.62 41.16 41.16 0.6M
2024-01-18 42.57 43.34 41.01 42.35 1.1M
2024-01-17 44.28 44.44 43.00 43.00 0.4M
2024-01-16 44.89 45.83 43.56 44.00 0.8M
2024-01-15 44.06 45.20 43.50 44.76 0.7M
2024-01-12 44.97 45.50 44.10 44.11 0.7M
2024-01-11 44.48 45.16 43.81 44.97 0.7M
2024-01-10 45.35 45.35 43.80 44.19 0.5M
2024-01-09 45.00 46.10 44.63 45.23 0.7M
2024-01-08 46.27 46.57 44.81 44.85 0.8M
2024-01-05 47.60 48.33 45.85 46.29 1.2M
2024-01-04 48.00 48.25 47.29 47.30 0.7M
2024-01-03 48.60 48.69 47.40 47.97 1.2M
2024-01-02 49.00 49.28 47.81 48.79 1.4M