威胜信息

688100
🏛️ 中国 →
37.60
最后更新: 2025-09-30
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 36.10 36.38 36.05 36.32 267.6K
09:35 36.31 36.65 36.31 36.64 372.2K
09:40 36.64 36.64 36.32 36.32 121.4K
09:45 36.37 36.38 36.11 36.23 81.2K
09:50 36.23 36.23 35.89 35.89 198.9K
09:55 35.88 35.96 35.81 35.82 94.9K
10:00 35.81 35.82 35.65 35.67 147.5K
10:05 35.67 35.68 35.45 35.46 135.1K
10:10 35.46 35.46 35.24 35.35 179.5K
10:15 35.32 35.38 35.25 35.32 79.6K
10:20 35.30 35.38 35.26 35.26 69.7K
10:25 35.25 35.30 35.10 35.15 141.3K
10:30 35.13 35.13 34.91 35.04 182.5K
10:35 35.04 35.16 34.99 35.05 99.5K
10:40 35.07 35.36 35.00 35.30 57.7K
10:45 35.28 35.32 35.08 35.14 72.2K
10:50 35.13 35.22 35.07 35.18 82.5K
10:55 35.21 35.25 35.08 35.20 38.9K
11:00 35.15 35.19 35.00 35.05 115.3K
11:05 35.06 35.14 35.02 35.05 30.1K
11:10 35.05 35.16 34.95 34.99 76.9K
11:15 35.00 35.01 34.92 34.96 33.8K
11:20 35.00 35.04 34.90 34.90 73.3K
11:25 34.92 34.92 34.70 34.73 198.3K
13:00 34.92 35.00 34.72 34.82 78.7K
13:05 34.83 34.86 34.76 34.80 49.2K
13:10 34.80 35.05 34.78 35.00 53.1K
13:15 35.00 35.00 34.90 34.92 22.6K
13:20 34.92 35.03 34.92 35.03 32.7K
13:25 35.03 35.18 35.00 35.08 42.8K
13:30 35.08 35.16 35.04 35.08 43.6K
13:35 35.13 35.16 35.00 35.06 37.4K
13:40 35.03 35.08 35.01 35.03 47.8K
13:45 35.02 35.06 34.96 34.96 32.3K
13:50 34.97 35.08 34.96 35.08 29.7K
13:55 35.07 35.08 34.95 35.00 38.8K
14:00 35.04 35.20 35.04 35.10 71.7K
14:05 35.10 35.16 35.05 35.06 33.7K
14:10 35.05 35.13 34.98 35.13 48.5K
14:15 35.09 35.38 35.06 35.32 64.4K
14:20 35.38 35.38 35.26 35.28 59.8K
14:25 35.30 35.48 35.21 35.48 62.6K
14:30 35.48 35.56 35.42 35.51 71.8K
14:35 35.50 35.56 35.42 35.52 51.5K
14:40 35.53 35.70 35.50 35.70 110.3K
14:45 35.65 35.85 35.65 35.85 65.7K
14:50 35.84 35.90 35.83 35.87 85.9K
14:55 35.87 35.88 35.80 35.83 54.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 37.67 37.96 37.41 37.60 3.2M
2025-09-29 37.39 37.98 36.73 37.67 4.4M
2025-09-26 37.50 38.35 37.20 37.20 3.9M
2025-09-25 36.99 37.95 36.88 37.80 4.9M
2025-09-24 35.72 37.76 35.55 36.99 5.3M
2025-09-23 36.02 36.66 34.70 35.84 4.3M
2025-09-22 36.70 36.88 35.64 35.96 3.9M
2025-09-19 36.28 37.37 36.01 36.50 4.7M
2025-09-18 36.18 37.05 35.81 36.30 4.0M
2025-09-17 35.19 36.52 34.95 36.29 3.8M
2025-09-16 35.61 35.75 34.81 35.10 4.2M
2025-09-15 36.15 36.39 35.54 35.67 2.4M
2025-09-12 36.71 36.71 36.10 36.15 2.6M
2025-09-11 35.68 36.68 35.35 36.63 2.9M
2025-09-10 35.96 36.14 35.65 35.73 2.0M
2025-09-09 36.84 36.84 35.68 35.87 2.5M
2025-09-08 35.70 36.88 35.43 36.79 3.4M
2025-09-05 35.22 35.78 34.88 35.71 3.2M
2025-09-04 36.48 36.86 34.76 35.14 4.2M
2025-09-03 36.70 36.95 36.14 36.46 2.7M
2025-09-02 37.86 38.00 36.10 36.73 4.7M
2025-09-01 38.56 38.90 37.51 37.86 5.2M
2025-08-29 39.00 39.29 37.86 38.36 5.8M
2025-08-28 38.20 39.00 37.42 38.88 8.7M
2025-08-27 36.73 41.08 36.61 38.02 10.1M
2025-08-26 36.63 37.08 36.32 36.52 3.1M
2025-08-25 36.83 37.23 36.10 36.44 4.9M
2025-08-22 36.06 36.75 36.00 36.63 4.3M
2025-08-21 35.85 36.43 35.57 36.09 3.5M
2025-08-20 35.03 35.86 34.80 35.83 2.8M
2025-08-19 35.38 35.58 34.97 35.15 2.4M
2025-08-18 34.91 35.67 34.71 35.38 3.5M
2025-08-15 34.04 34.84 34.04 34.82 3.0M
2025-08-14 34.81 34.90 34.10 34.13 3.3M
2025-08-13 34.61 34.93 34.58 34.71 3.1M
2025-08-12 34.58 34.76 34.37 34.61 2.0M
2025-08-11 34.58 34.87 34.39 34.70 2.5M
2025-08-08 34.78 34.78 34.20 34.42 1.9M
2025-08-07 34.90 35.12 34.60 34.70 2.0M
2025-08-06 34.81 34.98 34.55 34.91 2.3M
2025-08-05 34.44 34.96 34.35 34.89 2.5M
2025-08-04 34.15 34.75 34.15 34.33 2.5M
2025-08-01 34.10 34.36 33.75 34.26 2.1M
2025-07-31 34.58 35.07 34.01 34.10 3.1M
2025-07-30 34.54 34.99 34.17 34.83 3.9M
2025-07-29 34.50 34.65 34.20 34.50 3.3M
2025-07-28 36.10 36.10 34.37 34.55 6.0M
2025-07-25 36.55 36.62 35.65 35.81 2.5M
2025-07-24 36.67 36.88 36.30 36.51 1.5M
2025-07-23 36.87 36.89 36.44 36.63 1.5M
2025-07-22 36.63 36.93 36.31 36.87 1.3M
2025-07-21 36.66 37.15 36.06 36.60 2.3M
2025-07-18 36.69 36.83 36.00 36.54 1.4M
2025-07-17 36.42 36.68 35.99 36.62 1.5M
2025-07-16 35.95 36.45 35.87 36.37 1.4M
2025-07-15 36.05 36.49 35.51 36.14 1.5M
2025-07-14 35.54 36.47 35.40 36.03 1.7M
2025-07-11 35.15 35.74 35.15 35.54 1.4M
2025-07-10 35.34 35.53 35.08 35.51 1.0M
2025-07-09 35.51 35.65 35.12 35.55 1.2M
2025-07-08 35.55 35.90 35.23 35.41 1.7M
2025-07-07 35.40 35.87 35.20 35.82 1.0M
2025-07-04 35.81 35.92 35.26 35.54 1.0M
2025-07-03 36.14 36.33 35.63 35.71 1.2M
2025-07-02 36.50 36.55 35.90 36.17 1.1M
2025-07-01 36.52 36.97 35.97 36.37 2.3M
2025-06-30 34.93 37.12 34.80 37.05 3.4M
2025-06-27 34.18 35.10 34.06 34.93 1.9M
2025-06-26 34.21 34.48 33.92 33.99 1.1M
2025-06-25 33.87 34.43 33.87 34.36 1.3M
2025-06-24 33.33 34.15 33.33 34.01 1.2M
2025-06-23 33.01 33.44 32.66 33.33 1.4M
2025-06-20 33.71 33.82 33.03 33.40 1.4M
2025-06-19 33.46 33.82 33.05 33.64 1.6M
2025-06-18 33.06 33.68 32.92 33.44 1.8M
2025-06-17 33.33 33.41 32.71 33.10 1.4M
2025-06-16 32.01 33.22 31.99 32.86 2.7M
2025-06-13 32.71 33.13 31.51 32.43 4.8M
2025-06-12 33.10 33.85 32.87 32.88 2.1M
2025-06-11 32.39 33.59 32.39 33.46 3.1M
2025-06-10 34.31 34.31 32.20 32.44 3.2M
2025-06-09 34.01 34.27 33.85 34.15 1.9M
2025-06-06 33.92 34.25 33.80 33.87 1.3M
2025-06-05 33.51 34.27 33.14 34.09 1.9M
2025-06-04 32.92 33.45 32.90 33.23 1.1M
2025-06-03 33.57 34.16 32.59 32.92 2.8M
2025-05-30 33.78 33.94 33.40 33.57 0.9M
2025-05-29 33.69 33.99 33.23 33.83 1.4M
2025-05-28 33.63 33.85 33.06 33.65 1.7M
2025-05-27 33.64 34.17 33.32 33.53 1.7M
2025-05-26 34.00 34.57 33.55 33.73 1.2M
2025-05-23 34.97 34.97 34.00 34.22 1.6M
2025-05-22 34.82 35.38 34.58 34.76 1.4M
2025-05-21 34.92 35.14 34.57 34.70 1.0M
2025-05-20 34.54 35.05 34.35 34.98 1.1M
2025-05-19 34.46 34.75 34.25 34.61 1.1M
2025-05-16 34.78 35.36 34.50 34.61 1.5M
2025-05-15 35.13 35.39 34.75 35.13 1.4M
2025-05-14 35.42 35.49 34.50 35.08 2.9M
2025-05-13 36.23 36.23 35.36 35.80 1.7M
2025-05-12 35.60 36.14 35.54 35.87 1.6M
2025-05-09 36.10 36.10 35.39 35.39 1.9M
2025-05-08 35.75 36.45 35.75 35.83 1.9M
2025-05-07 36.60 37.40 35.71 36.00 2.5M
2025-05-06 36.32 36.64 36.00 36.30 2.4M
2025-04-30 36.20 36.56 35.81 35.94 1.9M
2025-04-29 36.40 36.40 35.82 36.22 1.2M
2025-04-28 36.24 37.15 35.90 36.19 2.3M
2025-04-25 35.38 36.60 35.38 36.35 1.6M
2025-04-24 35.48 35.75 35.03 35.35 1.2M
2025-04-23 35.80 36.38 35.47 35.48 1.1M
2025-04-22 35.99 36.30 35.66 35.75 1.3M
2025-04-21 35.12 36.30 34.50 35.85 1.4M
2025-04-18 35.21 35.23 34.52 34.86 1.1M
2025-04-17 34.00 35.50 34.00 35.17 2.2M
2025-04-16 34.87 35.12 33.89 34.37 1.3M
2025-04-15 35.30 35.64 34.79 35.42 1.4M
2025-04-14 36.21 36.45 35.45 35.45 2.0M
2025-04-11 34.89 36.49 34.60 35.86 1.9M
2025-04-10 35.47 36.59 34.88 35.03 3.0M
2025-04-09 33.70 35.20 32.79 34.68 3.1M
2025-04-08 33.31 34.97 33.31 34.36 3.9M
2025-04-07 34.50 36.50 31.30 33.80 4.3M
2025-04-03 38.88 38.88 37.51 37.90 2.8M
2025-04-02 38.45 39.28 38.21 39.08 2.7M
2025-04-01 37.71 38.68 37.54 38.37 2.6M
2025-03-31 37.20 38.18 36.83 37.72 2.8M
2025-03-28 36.69 37.50 36.43 37.20 2.0M
2025-03-27 37.19 37.43 36.30 36.64 2.5M
2025-03-26 37.68 37.99 37.17 37.17 1.6M
2025-03-25 37.35 38.33 37.15 37.86 1.9M
2025-03-24 36.81 37.68 36.69 37.33 2.3M
2025-03-21 37.50 37.85 36.68 36.99 2.3M
2025-03-20 37.48 38.08 37.30 37.64 1.8M
2025-03-19 37.95 38.08 37.18 37.48 2.4M
2025-03-18 38.00 38.35 37.66 38.12 2.0M
2025-03-17 38.05 38.37 37.51 37.81 2.3M
2025-03-14 37.91 38.49 37.51 38.09 2.9M
2025-03-13 39.00 39.14 37.59 37.91 3.4M
2025-03-12 39.15 39.51 38.66 39.12 2.3M
2025-03-11 38.75 39.34 38.45 38.71 2.8M
2025-03-10 40.40 40.40 39.00 39.26 3.4M
2025-03-07 39.60 40.88 39.05 40.40 4.3M
2025-03-06 39.68 40.38 39.12 39.71 5.6M
2025-03-05 39.73 40.35 38.92 39.22 3.5M
2025-03-04 39.30 39.63 38.20 39.40 5.2M
2025-03-03 37.50 40.68 37.50 39.32 6.9M
2025-02-28 37.73 38.24 37.30 37.45 4.2M
2025-02-27 37.89 38.26 36.66 37.36 2.9M
2025-02-26 37.50 38.00 37.00 37.84 2.5M
2025-02-25 37.28 37.87 36.64 37.30 2.7M
2025-02-24 38.81 38.81 37.61 37.70 3.1M
2025-02-21 37.16 38.61 37.01 38.26 3.5M
2025-02-20 36.87 37.23 36.32 37.21 2.0M
2025-02-19 36.38 37.14 36.35 36.85 2.0M
2025-02-18 36.75 37.27 36.21 36.43 1.9M
2025-02-17 37.80 38.00 36.58 36.75 2.4M
2025-02-14 36.65 38.10 36.61 37.43 2.6M
2025-02-13 37.78 37.85 36.74 36.82 2.2M
2025-02-12 37.20 38.02 37.07 37.58 2.8M
2025-02-11 36.64 37.39 35.81 37.20 3.1M
2025-02-10 36.66 37.30 36.19 36.48 2.8M
2025-02-07 36.59 37.49 36.17 36.64 3.2M
2025-02-06 35.71 36.78 35.71 36.59 2.0M
2025-02-05 36.36 36.76 35.60 35.81 1.9M
2025-01-27 36.50 36.72 35.76 35.76 1.7M
2025-01-24 35.70 36.27 35.50 36.01 1.9M
2025-01-23 36.60 36.84 35.54 35.71 1.9M
2025-01-22 36.00 36.63 35.53 36.18 1.9M
2025-01-21 35.51 35.97 35.20 35.78 1.9M
2025-01-20 35.50 36.29 35.10 35.49 2.3M
2025-01-17 34.82 35.50 34.29 35.05 2.4M
2025-01-16 34.01 35.25 33.71 34.82 3.2M
2025-01-15 33.73 34.09 33.00 33.73 3.1M
2025-01-14 32.37 33.83 31.63 33.80 3.5M
2025-01-13 33.01 33.47 31.60 32.33 3.5M
2025-01-10 33.93 34.54 33.02 33.14 1.5M
2025-01-09 33.95 34.87 33.84 33.84 1.8M
2025-01-08 35.10 35.14 33.22 34.00 3.2M
2025-01-07 35.88 36.48 34.91 35.31 2.2M
2025-01-06 35.54 36.49 35.43 35.80 1.8M
2025-01-03 35.22 36.04 34.92 35.62 2.3M
2025-01-02 36.10 36.48 34.71 35.04 2.7M