万兴科技

300624
🏛️ 中国 →
72.37
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
2021-12-31 58.09 58.87 54.44 55.11 9.8M
2021-12-30 55.00 58.60 54.01 57.50 11.7M
2021-12-29 55.10 58.71 54.46 54.60 14.1M
2021-12-28 52.68 56.00 52.00 53.76 12.3M
2021-12-27 50.45 54.17 49.18 53.52 13.5M
2021-12-24 49.80 51.00 49.16 50.01 7.7M
2021-12-23 49.43 50.78 48.69 48.89 6.9M
2021-12-22 48.25 50.49 47.85 49.49 7.6M
2021-12-21 47.80 48.89 47.01 48.33 5.8M
2021-12-20 48.99 50.00 47.50 47.80 7.1M
2021-12-17 52.47 53.00 49.99 50.30 9.4M
2021-12-16 47.30 55.19 47.26 52.49 16.7M
2021-12-15 47.80 49.56 47.12 48.12 8.2M
2021-12-14 48.20 49.40 47.00 47.64 11.4M
2021-12-13 45.08 51.23 44.31 49.25 14.8M
2021-12-10 43.69 44.28 42.88 43.19 4.5M
2021-12-09 43.16 44.18 43.00 43.66 2.5M
2021-12-08 42.11 43.54 41.90 43.30 2.3M
2021-12-07 42.53 42.80 41.66 42.11 2.1M
2021-12-06 42.80 43.25 42.12 42.16 2.4M
2021-12-03 42.89 43.49 42.68 42.80 1.8M
2021-12-02 44.00 44.26 42.89 42.91 2.5M
2021-12-01 43.81 44.58 43.56 44.25 2.9M
2021-11-30 43.96 44.90 42.97 43.51 3.4M
2021-11-29 44.10 44.85 43.42 43.63 3.8M
2021-11-26 45.90 46.15 44.38 44.66 5.1M
2021-11-25 47.40 48.40 46.30 46.45 5.1M
2021-11-24 46.18 48.20 45.89 48.01 6.8M
2021-11-23 46.30 47.40 45.05 46.30 5.4M
2021-11-22 46.90 47.28 45.80 46.94 3.8M
2021-11-19 45.80 47.30 45.60 46.47 5.1M
2021-11-18 49.18 50.00 45.88 46.12 8.0M
2021-11-17 50.00 50.99 49.56 49.77 6.0M
2021-11-16 52.33 53.80 50.45 51.08 9.2M
2021-11-15 48.01 52.50 47.22 52.30 11.3M
2021-11-12 46.68 49.39 46.07 48.28 7.0M
2021-11-11 47.39 48.51 45.47 47.44 6.9M
2021-11-10 46.08 48.28 45.58 47.50 6.2M
2021-11-09 45.40 46.50 44.75 45.35 3.0M
2021-11-08 46.20 46.93 44.80 46.06 4.6M
2021-11-05 44.80 48.14 44.50 46.94 6.3M
2021-11-04 43.65 45.20 43.65 45.20 3.1M
2021-11-03 42.25 44.63 42.25 43.94 2.2M
2021-11-02 43.25 43.73 42.10 42.38 1.6M
2021-11-01 42.06 44.41 42.06 43.37 2.4M
2021-10-29 38.60 42.93 38.60 42.28 2.5M
2021-10-28 41.01 43.00 40.91 41.04 1.8M
2021-10-27 42.70 42.98 41.19 41.88 1.7M
2021-10-26 43.34 44.28 42.48 42.69 1.8M
2021-10-25 44.28 44.44 43.22 43.80 1.5M
2021-10-22 43.81 45.04 43.18 44.48 2.2M
2021-10-21 45.20 45.20 43.25 43.60 1.8M
2021-10-20 45.48 46.28 44.50 44.67 1.7M
2021-10-19 43.78 45.50 43.77 45.02 1.9M
2021-10-18 43.92 44.04 42.63 44.04 1.6M
2021-10-15 44.74 45.30 43.60 43.92 1.8M
2021-10-14 44.83 45.45 44.39 44.78 1.2M
2021-10-13 46.05 46.50 44.18 45.13 2.0M
2021-10-12 50.49 50.49 44.70 46.02 4.7M
2021-10-11 49.98 51.51 49.26 50.49 2.1M
2021-10-08 51.55 52.00 50.35 50.86 2.2M
2021-09-30 48.39 51.45 48.38 50.98 3.0M
2021-09-29 49.42 50.27 48.10 48.10 1.9M
2021-09-28 48.50 50.30 48.15 49.81 2.2M
2021-09-27 50.90 52.38 49.00 49.51 3.8M
2021-09-24 48.24 51.78 48.24 50.35 4.6M
2021-09-23 47.64 49.86 47.50 48.23 3.3M
2021-09-22 47.56 48.17 46.85 47.44 2.1M
2021-09-17 50.42 50.50 47.99 48.43 2.9M
2021-09-16 50.06 52.00 49.15 49.98 3.8M
2021-09-15 51.00 51.50 49.63 50.18 4.2M
2021-09-14 50.30 53.60 50.00 51.70 7.6M
2021-09-13 48.67 52.80 47.54 50.90 6.8M
2021-09-10 51.20 51.99 48.13 48.27 6.5M
2021-09-09 53.72 54.43 50.00 51.19 9.4M
2021-09-08 50.60 58.80 50.60 57.50 13.0M
2021-09-07 47.08 51.83 47.08 49.15 6.9M
2021-09-06 44.96 47.00 43.61 46.72 3.8M
2021-09-03 44.23 46.50 44.00 45.22 3.3M
2021-09-02 42.50 44.79 42.16 44.26 2.2M
2021-09-01 43.55 43.60 42.07 42.80 1.8M
2021-08-31 43.88 43.95 42.68 43.70 2.7M
2021-08-30 41.52 44.68 41.52 43.97 5.5M
2021-08-27 41.49 41.60 38.89 40.83 6.1M
2021-08-26 44.04 44.85 43.73 44.08 1.9M
2021-08-25 45.49 45.49 43.99 44.34 2.1M
2021-08-24 45.19 45.45 44.37 44.99 1.8M
2021-08-23 45.00 45.59 44.87 45.16 2.0M
2021-08-20 45.29 45.34 43.85 44.76 2.0M
2021-08-19 44.91 46.19 44.76 45.28 2.3M
2021-08-18 44.54 45.37 44.17 45.01 2.0M
2021-08-17 46.99 47.00 44.28 44.60 3.7M
2021-08-16 46.36 47.36 46.06 46.63 2.4M
2021-08-13 48.21 48.26 46.54 46.59 3.5M
2021-08-12 49.02 50.67 48.00 48.05 4.1M
2021-08-11 50.08 50.24 48.91 49.28 2.6M
2021-08-10 49.99 50.46 49.53 50.06 2.4M
2021-08-09 49.73 50.56 49.31 50.20 2.2M
2021-08-06 50.34 50.76 49.27 49.73 3.0M
2021-08-05 51.90 51.90 49.92 50.36 3.3M
2021-08-04 52.33 52.35 51.30 52.11 2.9M
2021-08-03 52.06 53.88 51.28 52.00 3.8M
2021-08-02 50.49 52.17 49.51 52.02 3.5M
2021-07-30 50.12 53.02 50.12 51.11 3.8M
2021-07-29 49.25 50.82 49.25 50.59 2.7M
2021-07-28 50.08 50.89 48.28 48.88 3.4M
2021-07-27 50.39 52.80 49.70 50.65 5.0M
2021-07-26 51.20 51.50 47.20 49.67 5.9M
2021-07-23 54.08 55.99 51.85 51.99 5.0M
2021-07-22 54.40 54.40 53.32 53.69 3.3M
2021-07-21 53.42 55.55 52.77 54.40 4.9M
2021-07-20 53.34 53.97 51.46 53.43 4.1M
2021-07-19 53.83 55.24 53.11 54.01 3.2M
2021-07-16 56.00 56.44 53.69 53.90 5.8M
2021-07-15 58.88 59.00 56.30 56.83 5.4M
2021-07-14 57.50 58.68 55.64 57.75 5.6M
2021-07-13 58.13 59.09 56.92 57.62 4.1M
2021-07-12 54.87 58.77 54.18 58.00 6.6M
2021-07-09 55.03 56.90 53.60 54.87 5.0M
2021-07-08 56.25 57.84 55.08 55.68 4.4M
2021-07-07 57.40 57.40 54.14 56.38 6.7M
2021-07-06 56.41 60.88 56.05 58.80 8.8M
2021-07-05 55.97 57.03 55.65 56.36 3.5M
2021-07-02 55.76 57.19 55.10 55.70 4.7M
2021-07-01 58.68 58.93 55.68 56.20 6.2M
2021-06-30 58.14 59.09 57.59 58.58 4.3M
2021-06-29 59.45 60.88 57.48 57.88 5.5M
2021-06-28 58.51 60.46 58.50 59.80 5.3M
2021-06-25 62.19 62.49 58.45 58.51 9.0M
2021-06-24 61.31 63.28 60.33 61.50 7.0M
2021-06-23 61.10 62.89 60.33 61.99 9.1M
2021-06-22 67.91 67.91 62.17 63.12 11.7M
2021-06-21 66.35 71.89 66.20 68.21 11.1M
2021-06-18 65.00 70.18 63.55 66.10 12.7M
2021-06-17 62.68 67.66 59.63 66.90 16.3M
2021-06-16 63.00 66.53 62.18 63.00 12.6M
2021-06-15 69.21 71.88 63.45 64.55 18.7M
2021-06-11 74.26 84.92 72.50 75.14 22.3M
2021-06-10 60.22 72.85 59.10 72.85 15.6M
2021-06-09 59.00 62.28 57.69 60.71 8.6M
2021-06-08 58.91 66.42 58.10 60.64 13.1M
2021-06-07 50.99 58.58 50.98 57.48 9.5M
2021-06-04 50.52 50.59 49.40 49.66 2.9M
2021-06-03 50.72 52.00 49.10 51.00 4.0M
2021-06-02 52.35 52.35 49.77 50.13 3.7M
2021-06-01 48.70 53.30 48.11 52.60 5.9M
2021-05-31 51.00 52.37 49.42 49.46 4.3M
2021-05-28 48.00 49.79 47.44 49.37 4.1M
2021-05-27 48.90 49.46 48.04 48.21 3.6M
2021-05-26 50.00 51.60 48.90 49.12 4.9M
2021-05-25 48.00 51.50 47.00 50.66 6.4M
2021-05-24 44.27 48.11 43.81 47.45 5.2M
2021-05-21 43.66 44.50 43.58 43.72 1.5M
2021-05-20 44.40 44.58 43.77 44.01 1.6M
2021-05-19 44.88 45.00 44.03 44.53 1.5M
2021-05-18 44.00 45.30 43.56 44.88 2.8M
2021-05-17 43.00 44.98 42.75 44.26 3.3M
2021-05-14 44.16 44.16 42.54 43.18 3.0M
2021-05-13 41.18 44.00 41.18 43.33 3.8M
2021-05-12 38.98 44.00 38.10 42.33 4.3M
2021-05-11 37.80 39.00 37.60 38.78 1.1M
2021-05-10 39.00 39.00 37.80 37.92 1.4M
2021-05-07 39.71 39.99 38.42 38.50 1.5M
2021-05-06 40.80 40.80 39.72 39.72 1.7M
2021-04-30 40.29 40.97 39.93 40.86 1.5M
2021-04-29 40.16 40.84 40.00 40.24 1.2M
2021-04-28 40.94 41.19 40.03 40.16 1.1M
2021-04-27 41.80 41.89 40.32 40.90 1.4M
2021-04-26 42.60 42.86 41.85 41.90 1.3M
2021-04-23 42.81 43.47 42.31 42.76 1.3M
2021-04-22 43.07 43.85 42.80 43.10 1.5M
2021-04-21 42.63 44.05 42.41 43.18 1.8M
2021-04-20 42.95 44.10 41.77 42.71 2.3M
2021-04-19 40.62 42.26 40.52 42.10 1.9M
2021-04-16 41.00 41.00 39.68 40.80 2.7M
2021-04-15 42.87 42.87 41.67 41.95 1.2M
2021-04-14 41.95 42.75 41.95 42.62 1.3M
2021-04-13 43.12 43.20 41.90 42.25 2.3M
2021-04-12 43.74 45.98 43.40 43.70 4.6M
2021-04-09 42.85 42.90 41.66 41.97 1.0M
2021-04-08 42.56 42.89 42.16 42.63 1.0M
2021-04-07 43.10 43.30 42.25 42.58 1.4M
2021-04-06 42.60 43.44 42.60 43.30 1.5M
2021-04-02 42.46 43.14 42.00 42.32 1.6M
2021-04-01 41.90 42.45 41.50 42.33 1.0M
2021-03-31 41.31 42.07 40.95 41.51 1.1M
2021-03-30 42.44 42.45 41.38 41.44 1.1M
2021-03-29 42.49 43.24 41.90 42.30 1.1M
2021-03-26 41.82 42.60 41.67 42.49 1.1M
2021-03-25 41.16 42.45 40.99 42.04 1.2M
2021-03-24 41.67 42.38 41.10 41.30 1.2M
2021-03-23 42.50 43.18 41.74 42.21 1.6M
2021-03-22 41.72 42.88 41.64 42.63 1.4M
2021-03-19 41.46 42.81 40.37 41.64 1.8M
2021-03-18 41.60 41.93 41.15 41.36 0.9M
2021-03-17 41.12 41.73 40.51 41.59 1.1M
2021-03-16 40.85 41.96 40.26 41.41 2.3M
2021-03-15 41.63 41.63 39.33 40.74 3.6M
2021-03-12 43.87 43.98 42.71 43.06 1.1M
2021-03-11 43.31 43.79 42.67 43.72 1.2M
2021-03-10 44.98 45.46 42.95 43.00 1.9M
2021-03-09 47.41 47.41 44.01 44.47 2.3M
2021-03-08 47.65 48.80 47.22 47.26 1.8M
2021-03-05 46.79 47.60 46.56 47.53 1.5M
2021-03-04 47.97 48.19 46.60 46.68 2.0M
2021-03-03 47.68 48.69 47.63 48.29 1.4M
2021-03-02 49.20 49.37 47.56 47.80 1.7M
2021-03-01 47.15 49.22 47.15 48.73 2.3M
2021-02-26 46.49 47.98 46.49 46.98 1.8M
2021-02-25 49.11 49.56 47.60 47.64 1.9M
2021-02-24 48.80 49.98 48.75 49.05 1.4M
2021-02-23 50.00 50.00 48.73 48.86 1.5M
2021-02-22 51.01 51.66 50.08 50.08 2.1M
2021-02-19 51.00 51.39 49.75 51.06 1.7M
2021-02-18 50.33 52.18 50.06 50.75 2.2M
2021-02-10 48.10 49.75 47.81 49.75 1.6M
2021-02-09 47.43 48.70 46.49 48.30 2.0M
2021-02-08 47.83 48.36 47.00 47.13 1.4M
2021-02-05 49.68 50.45 47.75 47.75 2.1M
2021-02-04 51.35 51.65 48.66 49.21 2.5M
2021-02-03 53.01 53.50 51.19 51.39 2.0M
2021-02-02 54.33 54.93 51.90 53.37 2.8M
2021-02-01 54.33 55.78 53.50 54.04 2.2M
2021-01-29 55.79 56.15 54.02 54.62 2.6M
2021-01-28 55.30 59.00 54.67 54.98 3.5M
2021-01-27 55.55 56.75 53.11 55.35 4.9M
2021-01-26 55.65 59.20 55.65 57.50 3.0M
2021-01-25 57.04 57.80 56.00 56.24 2.8M
2021-01-22 58.19 59.23 57.00 57.80 2.1M
2021-01-21 57.65 59.30 57.39 58.20 2.4M
2021-01-20 59.29 59.70 57.88 58.28 2.2M
2021-01-19 58.40 60.44 58.01 58.58 3.0M
2021-01-18 57.73 60.48 56.77 59.13 4.4M
2021-01-15 56.40 59.47 55.90 57.67 4.0M
2021-01-14 52.81 58.69 52.63 56.89 4.4M
2021-01-13 54.31 54.80 52.12 53.09 2.6M
2021-01-12 54.18 55.50 52.81 54.23 2.2M
2021-01-11 55.68 57.25 53.97 54.18 2.6M
2021-01-08 54.10 57.30 53.46 55.71 3.3M
2021-01-07 57.02 57.11 53.91 55.20 4.6M
2021-01-06 61.15 63.60 57.00 58.54 6.1M
2021-01-05 54.50 56.10 54.48 55.59 2.1M
2021-01-04 55.06 56.88 54.31 55.45 2.6M