苏威孚Ｂ

200581
🏛️ 中国 →
14.20
最后更新: 2025-09-29
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 8.77 8.93 8.77 8.91 0.1M
2023-12-28 8.63 8.85 8.59 8.84 0.2M
2023-12-27 8.69 8.70 8.62 8.70 0.1M
2023-12-26 8.64 8.67 8.60 8.67 0.0M
2023-12-25 8.66 8.67 8.57 8.64 0.1M
2023-12-22 8.60 8.68 8.56 8.64 0.1M
2023-12-21 8.58 8.65 8.55 8.65 0.1M
2023-12-20 8.59 8.59 8.56 8.58 0.1M
2023-12-19 8.67 8.68 8.55 8.57 0.3M
2023-12-18 8.73 8.73 8.67 8.69 0.1M
2023-12-15 8.74 8.76 8.70 8.73 0.3M
2023-12-14 8.82 8.82 8.73 8.75 0.1M
2023-12-13 8.80 8.81 8.76 8.80 0.1M
2023-12-12 8.80 8.82 8.75 8.82 0.2M
2023-12-11 8.83 8.83 8.74 8.82 0.3M
2023-12-08 8.86 8.89 8.85 8.85 0.0M
2023-12-07 8.90 8.90 8.82 8.87 0.1M
2023-12-06 8.89 8.93 8.89 8.90 0.1M
2023-12-05 8.94 8.94 8.92 8.93 0.1M
2023-12-04 8.92 9.06 8.92 8.94 0.1M
2023-12-01 8.90 8.92 8.87 8.92 0.2M
2023-11-30 8.94 8.94 8.85 8.92 0.1M
2023-11-29 8.90 8.98 8.88 8.91 0.2M
2023-11-28 8.82 8.92 8.74 8.92 0.4M
2023-11-27 8.78 8.85 8.72 8.82 0.1M
2023-11-24 8.81 8.83 8.60 8.80 0.2M
2023-11-23 8.88 8.90 8.77 8.90 0.2M
2023-11-22 8.96 8.97 8.89 8.91 0.1M
2023-11-21 8.95 8.99 8.93 8.96 0.1M
2023-11-20 8.96 8.96 8.89 8.92 0.1M
2023-11-17 8.90 8.93 8.88 8.92 0.1M
2023-11-16 8.93 8.93 8.88 8.91 0.1M
2023-11-15 8.82 8.95 8.81 8.91 0.1M
2023-11-14 8.85 8.87 8.80 8.83 0.1M
2023-11-13 8.92 8.92 8.66 8.83 0.1M
2023-11-10 8.91 8.91 8.83 8.88 0.1M
2023-11-09 8.98 8.99 8.92 8.95 0.1M
2023-11-08 8.97 9.01 8.95 8.98 0.0M
2023-11-07 9.06 9.06 8.94 9.01 0.1M
2023-11-06 9.03 9.07 8.94 9.06 0.2M
2023-11-03 8.87 9.00 8.81 8.99 0.1M
2023-11-02 8.86 8.89 8.76 8.89 0.2M
2023-11-01 8.81 8.87 8.72 8.83 0.1M
2023-10-31 8.91 8.91 8.80 8.83 0.1M
2023-10-30 9.02 9.02 8.86 8.95 0.1M
2023-10-27 8.95 9.01 8.88 9.00 0.1M
2023-10-26 8.97 8.97 8.81 8.93 0.1M
2023-10-25 8.89 8.99 8.89 8.96 0.1M
2023-10-24 8.75 8.93 8.68 8.90 0.1M
2023-10-23 8.70 8.77 8.64 8.66 0.1M
2023-10-20 8.75 8.79 8.70 8.70 0.1M
2023-10-19 8.86 8.86 8.76 8.76 0.1M
2023-10-18 8.84 8.92 8.80 8.90 0.0M
2023-10-17 8.92 8.99 8.84 8.84 0.2M
2023-10-16 8.99 8.99 8.91 8.95 0.1M
2023-10-13 9.25 9.25 8.86 8.96 0.5M
2023-10-12 9.33 9.37 9.21 9.24 0.3M
2023-10-11 9.41 9.46 9.29 9.34 0.0M
2023-10-10 9.59 9.59 9.35 9.36 0.2M
2023-10-09 9.66 9.69 9.49 9.56 0.1M
2023-09-28 9.78 9.78 9.66 9.66 0.1M
2023-09-27 9.83 9.83 9.63 9.75 0.2M
2023-09-26 9.85 9.85 9.74 9.76 0.0M
2023-09-25 9.80 9.88 9.74 9.83 0.0M
2023-09-22 9.67 9.80 9.63 9.80 0.1M
2023-09-21 9.78 9.79 9.63 9.67 0.1M
2023-09-20 9.85 9.85 9.77 9.80 0.0M
2023-09-19 9.82 9.87 9.80 9.85 0.1M
2023-09-18 9.76 9.88 9.76 9.82 0.3M
2023-09-15 9.99 10.03 9.67 9.67 0.1M
2023-09-14 9.95 9.99 9.92 9.99 0.1M
2023-09-13 10.03 10.03 9.91 9.92 0.1M
2023-09-12 10.04 10.06 9.98 10.01 0.2M
2023-09-11 9.90 10.03 9.90 10.02 0.2M
2023-09-08 9.87 9.94 9.82 9.88 0.2M
2023-09-07 10.02 10.02 9.85 9.87 0.2M
2023-09-06 9.98 10.05 9.91 10.02 0.2M
2023-09-05 10.06 10.06 9.90 9.95 0.2M
2023-09-04 9.84 10.01 9.81 10.00 0.2M
2023-09-01 9.70 9.85 9.65 9.84 0.1M
2023-08-31 10.06 10.06 9.75 9.79 0.4M
2023-08-30 10.05 10.10 10.03 10.04 0.2M
2023-08-29 9.84 10.05 9.80 10.00 0.3M
2023-08-28 10.05 10.05 9.77 9.77 0.2M
2023-08-25 9.82 9.88 9.68 9.72 0.1M
2023-08-24 9.95 9.95 9.78 9.89 0.2M
2023-08-23 9.86 9.93 9.81 9.89 0.1M
2023-08-22 9.60 9.91 9.60 9.88 0.7M
2023-08-21 9.70 9.70 9.57 9.58 0.1M
2023-08-18 9.75 9.83 9.72 9.75 0.1M
2023-08-17 9.69 9.76 9.60 9.76 0.1M
2023-08-16 9.61 9.71 9.61 9.66 0.0M
2023-08-15 9.62 9.77 9.61 9.68 0.1M
2023-08-14 9.90 9.95 9.57 9.69 0.4M
2023-08-11 10.03 10.03 9.87 9.87 0.1M
2023-08-10 9.99 10.02 9.91 9.97 0.1M
2023-08-09 10.06 10.06 9.94 9.95 0.1M
2023-08-08 9.94 10.12 9.94 10.00 0.2M
2023-08-07 10.21 10.23 9.99 10.04 0.3M
2023-08-04 10.38 10.49 10.25 10.26 0.3M
2023-08-03 10.47 10.51 10.37 10.40 0.1M
2023-08-02 10.56 10.56 10.42 10.46 0.1M
2023-08-01 10.47 10.63 10.37 10.56 0.4M
2023-07-31 10.55 10.59 10.36 10.50 0.3M
2023-07-28 10.43 10.51 10.34 10.47 0.2M
2023-07-27 10.45 10.57 10.39 10.42 0.3M
2023-07-26 10.50 10.50 10.30 10.33 0.2M
2023-07-25 10.29 10.42 10.24 10.39 0.3M
2023-07-24 10.17 10.24 10.15 10.16 0.1M
2023-07-21 10.36 10.36 10.18 10.20 0.1M
2023-07-20 10.19 10.47 10.18 10.26 0.4M
2023-07-19 10.14 10.20 10.11 10.19 0.3M
2023-07-18 9.99 10.15 9.96 10.11 0.3M
2023-07-17 10.09 10.11 9.92 10.02 0.4M
2023-07-14 10.18 10.18 10.00 10.09 0.1M
2023-07-13 10.01 10.23 10.01 10.16 0.2M
2023-07-12 10.03 10.59 10.00 10.20 1.1M
2023-07-11 9.91 10.08 9.88 10.06 0.2M
2023-07-10 10.11 10.16 9.91 9.91 0.1M
2023-07-07 9.92 10.00 9.86 9.96 0.1M
2023-07-06 10.03 10.03 9.92 9.93 0.1M
2023-07-05 10.06 10.17 9.88 9.96 0.3M
2023-07-04 9.78 10.33 9.78 10.14 0.8M
2023-07-03 9.47 9.74 9.41 9.74 0.5M
2023-06-30 9.30 9.42 9.15 9.39 0.4M
2023-06-29 9.23 9.26 9.19 9.23 0.1M
2023-06-28 9.19 9.20 9.15 9.19 0.1M
2023-06-27 9.10 9.19 9.07 9.17 0.2M
2023-06-26 9.05 9.16 9.03 9.10 0.2M
2023-06-21 9.06 9.08 9.01 9.04 0.1M
2023-06-20 9.04 9.11 9.01 9.06 0.1M
2023-06-19 9.05 9.11 9.03 9.05 0.1M
2023-06-16 9.11 9.18 9.04 9.04 0.3M
2023-06-15 9.11 9.24 9.05 9.15 0.3M
2023-06-14 9.15 9.24 9.11 9.13 0.2M
2023-06-13 9.13 9.17 9.03 9.17 0.1M
2023-06-12 9.16 9.16 9.03 9.08 0.1M
2023-06-09 9.14 9.20 9.11 9.19 0.1M
2023-06-08 9.11 9.17 9.09 9.17 0.1M
2023-06-07 9.15 9.16 9.08 9.12 0.1M
2023-06-06 9.20 9.20 9.07 9.14 0.1M
2023-06-05 9.08 9.14 9.01 9.12 0.1M
2023-06-02 8.68 9.04 8.61 8.98 0.2M
2023-06-01 8.51 8.64 8.51 8.59 0.2M
2023-05-31 8.68 8.71 8.54 8.56 0.3M
2023-05-30 8.59 9.28 8.51 8.63 0.3M
2023-05-29 9.15 9.16 8.56 8.62 0.6M
2023-05-26 8.90 9.24 8.72 9.09 0.4M
2023-05-25 9.50 9.50 8.81 8.90 1.6M
2023-05-24 10.00 10.00 9.50 9.52 0.7M
2023-05-23 10.11 10.14 9.92 10.03 0.1M
2023-05-22 10.16 10.32 10.00 10.11 0.2M
2023-05-19 10.19 10.22 10.08 10.15 0.1M
2023-05-18 10.13 10.20 10.09 10.14 0.1M
2023-05-17 10.42 10.42 10.09 10.16 0.2M
2023-05-16 10.45 10.45 10.34 10.41 0.1M
2023-05-15 10.55 10.55 10.33 10.41 0.1M
2023-05-12 10.45 10.50 10.38 10.49 0.1M
2023-05-11 10.40 10.47 10.25 10.36 0.1M
2023-05-10 10.32 10.55 10.30 10.35 0.4M
2023-05-09 10.13 10.40 10.07 10.33 0.3M
2023-05-08 9.99 10.13 9.85 10.10 0.6M
2023-05-05 10.39 10.42 9.91 9.99 0.9M
2023-05-04 10.63 10.63 10.33 10.37 0.8M
2023-04-28 10.42 11.00 10.42 10.61 1.8M
2023-04-27 11.37 11.63 11.24 11.58 0.3M
2023-04-26 11.13 11.38 11.12 11.38 0.2M
2023-04-25 11.50 11.52 11.11 11.23 0.4M
2023-04-24 11.50 11.64 11.41 11.56 0.2M
2023-04-21 11.67 11.79 11.52 11.67 0.3M
2023-04-20 11.93 11.98 11.49 11.67 0.9M
2023-04-19 12.38 12.38 11.81 11.99 0.7M
2023-04-18 12.60 12.60 11.38 12.39 0.7M
2023-04-17 12.60 12.75 12.56 12.62 0.6M
2023-04-14 12.02 12.76 12.02 12.59 2.2M
2023-04-13 13.02 13.10 13.02 13.02 1.2M
2023-04-12 14.63 14.63 14.47 14.47 0.1M
2023-04-11 14.35 14.56 14.35 14.56 0.1M
2023-04-10 14.80 14.80 14.35 14.43 0.3M
2023-04-07 14.72 14.82 14.70 14.80 0.1M
2023-04-06 14.62 14.73 14.61 14.72 0.1M
2023-04-04 14.62 14.66 14.53 14.62 0.1M
2023-04-03 14.60 14.61 14.43 14.61 0.0M
2023-03-31 14.49 14.53 14.33 14.50 0.2M
2023-03-30 14.52 14.55 14.30 14.41 0.2M
2023-03-29 14.63 14.66 14.51 14.55 0.1M
2023-03-28 14.49 14.63 14.40 14.55 0.1M
2023-03-27 14.52 14.63 14.50 14.52 0.1M
2023-03-24 14.66 14.75 14.51 14.52 0.2M
2023-03-23 14.62 14.76 14.61 14.67 0.1M
2023-03-22 14.66 14.74 14.57 14.73 0.1M
2023-03-21 14.59 14.68 14.51 14.61 0.1M
2023-03-20 14.66 14.67 14.51 14.58 0.1M
2023-03-17 14.78 14.91 14.56 14.56 0.4M
2023-03-16 14.66 14.90 14.62 14.65 0.1M
2023-03-15 14.73 14.86 14.73 14.80 0.1M
2023-03-14 14.62 14.65 14.50 14.63 0.1M
2023-03-13 14.68 14.68 14.50 14.67 0.2M
2023-03-10 14.91 15.03 14.52 14.68 0.4M
2023-03-09 15.14 15.15 15.00 15.05 0.1M
2023-03-08 15.03 15.18 15.00 15.17 0.1M
2023-03-07 15.13 15.17 15.00 15.00 0.3M
2023-03-06 15.27 15.29 15.15 15.18 0.1M
2023-03-03 15.27 15.31 15.17 15.27 0.1M
2023-03-02 15.55 15.55 15.13 15.16 0.3M
2023-03-01 15.47 15.54 15.38 15.54 0.1M
2023-02-28 15.55 15.56 15.36 15.40 0.1M
2023-02-27 15.35 15.57 15.35 15.48 0.3M
2023-02-24 15.40 15.49 15.32 15.49 0.3M
2023-02-23 15.40 15.55 15.29 15.47 0.5M
2023-02-22 15.65 15.84 15.31 15.39 1.1M
2023-02-21 15.20 15.69 15.18 15.62 1.1M
2023-02-20 14.67 15.29 14.67 15.15 0.6M
2023-02-17 14.59 14.65 14.37 14.56 0.1M
2023-02-16 14.72 14.82 14.55 14.59 0.1M
2023-02-15 14.79 14.85 14.64 14.73 0.1M
2023-02-14 14.70 14.85 14.70 14.79 0.1M
2023-02-13 14.57 14.73 14.52 14.70 0.2M
2023-02-10 14.66 14.66 14.52 14.52 0.1M
2023-02-09 14.66 14.66 14.48 14.63 0.2M
2023-02-08 14.36 14.52 14.33 14.50 0.2M
2023-02-07 14.32 14.41 14.32 14.36 0.1M
2023-02-06 14.40 14.46 14.30 14.36 0.1M
2023-02-03 14.47 14.47 14.34 14.42 0.1M
2023-02-02 14.32 14.43 14.27 14.43 0.1M
2023-02-01 14.32 14.38 14.27 14.31 0.1M
2023-01-31 14.30 14.41 14.11 14.27 0.1M
2023-01-30 14.46 14.46 14.28 14.38 0.1M
2023-01-20 14.39 14.46 14.32 14.44 0.1M
2023-01-19 14.16 14.50 14.07 14.46 0.2M
2023-01-18 14.18 14.20 13.95 14.14 0.1M
2023-01-17 13.85 14.13 13.85 14.00 0.3M
2023-01-16 13.83 13.89 13.67 13.84 0.1M
2023-01-13 13.62 13.70 13.57 13.64 0.1M
2023-01-12 13.55 13.74 13.55 13.61 0.1M
2023-01-11 13.82 13.82 13.72 13.76 0.1M
2023-01-10 13.84 13.84 13.73 13.79 0.1M
2023-01-09 13.70 13.82 13.66 13.77 0.1M
2023-01-06 13.67 13.68 13.62 13.65 0.1M
2023-01-05 13.61 13.67 13.57 13.67 0.1M
2023-01-04 13.35 13.63 13.35 13.61 0.2M
2023-01-03 13.23 13.44 13.20 13.42 0.2M