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
2022-12-30 20.59 21.16 20.57 21.00 2.2M
2022-12-29 20.52 20.97 20.42 20.57 2.2M
2022-12-28 20.94 20.94 20.47 20.55 1.7M
2022-12-27 21.03 21.15 20.70 20.88 2.2M
2022-12-26 20.82 21.05 20.60 21.01 2.8M
2022-12-23 20.06 21.13 20.03 20.82 2.8M
2022-12-22 20.65 20.93 20.38 20.38 1.9M
2022-12-21 20.75 20.91 20.47 20.65 2.1M
2022-12-20 21.10 21.37 20.67 20.71 2.6M
2022-12-19 21.46 21.65 20.96 21.04 2.5M
2022-12-16 22.00 22.24 21.45 21.45 3.6M
2022-12-15 21.89 22.47 21.85 22.18 2.6M
2022-12-14 22.06 22.45 21.99 22.05 2.7M
2022-12-13 22.58 22.59 22.02 22.08 3.4M
2022-12-12 22.60 22.84 22.31 22.58 4.5M
2022-12-09 22.42 22.97 22.25 22.74 6.1M
2022-12-08 22.78 22.88 22.10 22.13 4.3M
2022-12-07 22.60 23.26 22.23 22.77 5.1M
2022-12-06 23.24 23.38 22.33 22.43 5.8M
2022-12-05 23.18 23.52 22.88 23.28 4.6M
2022-12-02 22.67 23.39 22.67 23.16 5.3M
2022-12-01 22.58 23.02 22.49 22.71 5.0M
2022-11-30 22.70 22.73 22.10 22.31 4.9M
2022-11-29 22.45 23.06 22.45 22.78 4.6M
2022-11-28 22.23 22.75 22.23 22.43 4.3M
2022-11-25 23.11 23.23 22.45 22.63 5.4M
2022-11-24 23.31 23.58 22.99 23.09 6.0M
2022-11-23 24.31 24.31 22.65 23.18 10.6M
2022-11-22 25.24 25.47 24.10 24.31 10.7M
2022-11-21 25.79 26.60 24.86 25.24 11.4M
2022-11-18 26.47 27.74 26.15 26.20 16.3M
2022-11-17 28.03 28.30 26.14 27.21 24.4M
2022-11-16 28.25 29.96 27.25 27.70 29.3M
2022-11-15 23.53 25.29 23.53 24.96 14.2M
2022-11-14 22.59 24.19 22.47 23.88 10.1M
2022-11-11 23.71 24.12 22.64 22.65 9.3M
2022-11-10 22.53 23.68 22.49 23.38 9.1M
2022-11-09 22.85 22.92 22.31 22.68 3.9M
2022-11-08 22.60 23.71 22.25 23.03 8.2M
2022-11-07 22.38 23.03 22.17 22.83 4.7M
2022-11-04 22.26 22.51 21.97 22.29 3.3M
2022-11-03 22.17 22.59 21.73 22.26 4.1M
2022-11-02 23.10 23.21 22.23 22.42 6.1M
2022-11-01 22.03 22.37 21.81 22.23 4.3M
2022-10-31 21.19 22.32 21.19 21.95 4.8M
2022-10-28 21.64 22.49 21.29 21.38 6.4M
2022-10-27 21.37 21.79 21.17 21.67 4.3M
2022-10-26 20.30 21.65 20.03 21.52 6.0M
2022-10-25 20.24 20.70 19.81 20.02 2.7M
2022-10-24 20.60 21.15 20.24 20.33 2.9M
2022-10-21 20.58 20.89 20.11 20.50 2.5M
2022-10-20 19.98 21.08 19.88 20.60 3.5M
2022-10-19 20.17 20.47 19.83 20.17 1.9M
2022-10-18 20.46 20.62 20.18 20.24 2.0M
2022-10-17 19.88 20.65 19.88 20.38 2.5M
2022-10-14 19.52 20.19 19.50 19.96 2.9M
2022-10-13 18.67 20.19 18.61 19.67 4.7M
2022-10-12 17.81 18.66 17.68 18.61 1.9M
2022-10-11 17.78 17.93 17.39 17.79 1.2M
2022-10-10 18.34 18.54 17.68 17.71 1.8M
2022-09-30 18.67 18.77 18.30 18.30 1.3M
2022-09-29 18.97 19.19 18.49 18.56 1.7M
2022-09-28 19.31 19.52 18.82 18.84 1.5M
2022-09-27 18.80 19.44 18.69 19.41 2.5M
2022-09-26 19.22 19.27 18.66 18.68 2.2M
2022-09-23 19.82 20.17 19.31 19.32 1.9M
2022-09-22 19.80 20.34 19.73 20.00 1.6M
2022-09-21 19.46 20.09 18.95 19.93 2.1M
2022-09-20 19.73 20.17 19.59 19.67 2.0M
2022-09-19 20.32 20.48 19.43 19.67 3.1M
2022-09-16 20.30 21.36 20.27 20.32 4.4M
2022-09-15 20.95 21.02 20.17 20.32 2.1M
2022-09-14 20.60 20.91 20.15 20.87 2.0M
2022-09-13 20.72 21.01 20.57 20.77 1.5M
2022-09-09 20.70 20.72 20.35 20.58 1.1M
2022-09-08 20.85 21.04 20.51 20.52 1.6M
2022-09-07 20.87 20.93 20.63 20.82 1.7M
2022-09-06 21.13 21.27 20.77 20.93 2.2M
2022-09-05 21.40 21.55 20.96 21.13 2.3M
2022-09-02 20.93 21.52 20.93 21.47 2.8M
2022-09-01 21.43 21.54 20.87 20.94 2.3M
2022-08-31 21.23 21.45 20.82 21.02 2.2M
2022-08-30 21.02 21.57 20.87 21.17 2.6M
2022-08-29 20.10 21.14 20.06 21.01 3.7M
2022-08-26 20.82 21.02 20.37 20.39 2.5M
2022-08-25 21.15 21.40 20.62 20.80 2.8M
2022-08-24 21.88 22.19 21.13 21.13 3.8M
2022-08-23 22.56 22.57 21.96 22.11 2.4M
2022-08-22 22.18 22.79 21.53 22.48 2.9M
2022-08-19 22.59 23.23 22.26 22.30 3.7M
2022-08-18 23.06 23.11 22.34 22.54 3.4M
2022-08-17 22.89 23.09 22.45 23.04 3.3M
2022-08-16 23.24 23.24 22.74 22.88 2.1M
2022-08-15 23.67 23.67 22.96 23.12 2.5M
2022-08-12 23.71 23.93 23.38 23.49 2.4M
2022-08-11 23.53 23.96 23.53 23.61 3.0M
2022-08-10 23.39 23.71 23.17 23.41 2.5M
2022-08-09 24.06 24.22 23.19 23.50 4.0M
2022-08-08 23.17 24.61 23.16 23.93 6.5M
2022-08-05 21.95 23.35 21.82 23.06 5.9M
2022-08-04 21.54 21.86 21.32 21.82 3.3M
2022-08-03 21.43 22.02 21.29 21.32 3.2M
2022-08-02 22.51 22.51 21.00 21.44 4.0M
2022-08-01 22.43 22.93 22.17 22.53 2.7M
2022-07-29 22.81 22.90 22.38 22.49 2.1M
2022-07-28 22.81 23.03 22.53 22.68 2.4M
2022-07-27 22.45 22.73 22.27 22.57 2.2M
2022-07-26 22.20 22.48 21.99 22.45 2.5M
2022-07-25 22.68 22.94 22.00 22.10 2.3M
2022-07-22 22.86 23.21 22.32 22.56 3.1M
2022-07-21 22.87 23.26 22.70 22.93 3.9M
2022-07-20 23.03 23.08 22.55 22.83 4.7M
2022-07-19 21.32 23.18 21.14 22.91 8.8M
2022-07-18 20.82 21.30 20.82 21.19 1.9M
2022-07-15 21.31 21.31 20.75 20.76 2.5M
2022-07-14 21.61 21.71 21.27 21.32 2.2M
2022-07-13 20.75 21.78 20.75 21.45 3.1M
2022-07-12 21.83 21.93 20.74 20.81 3.6M
2022-07-11 22.89 22.99 21.77 21.90 3.8M
2022-07-08 22.37 23.50 22.28 22.86 5.2M
2022-07-07 22.36 22.59 22.15 22.24 2.2M
2022-07-06 22.64 22.64 22.10 22.34 2.2M
2022-07-05 22.81 23.16 22.13 22.47 2.9M
2022-07-04 22.89 23.18 22.45 22.88 2.4M
2022-07-01 23.03 23.38 22.62 22.89 3.0M
2022-06-30 22.91 23.08 22.78 22.88 2.9M
2022-06-29 23.38 23.46 22.68 22.73 4.9M
2022-06-28 22.57 23.39 22.13 23.38 5.5M
2022-06-27 22.42 22.96 22.30 22.45 5.0M
2022-06-24 22.02 22.48 21.83 21.95 3.2M
2022-06-23 21.73 22.07 21.40 21.81 2.5M
2022-06-22 22.62 22.66 21.70 21.72 4.0M
2022-06-21 22.17 22.78 22.06 22.62 4.7M
2022-06-20 22.10 22.48 21.94 22.16 3.8M
2022-06-17 22.30 22.71 21.97 22.10 6.1M
2022-06-16 21.93 23.28 21.69 22.80 9.6M
2022-06-15 21.22 22.08 21.17 21.58 4.8M
2022-06-14 21.45 21.45 20.38 21.12 3.7M
2022-06-13 21.18 21.75 21.12 21.52 2.2M
2022-06-10 21.17 21.68 21.17 21.45 3.4M
2022-06-09 21.93 21.95 21.25 21.37 3.2M
2022-06-08 30.89 31.55 30.21 30.85 3.3M
2022-06-07 31.10 31.10 30.11 30.44 2.5M
2022-06-06 30.57 31.10 30.22 31.01 2.7M
2022-06-02 29.94 30.67 29.02 30.51 3.5M
2022-06-01 29.46 30.11 29.28 29.51 2.4M
2022-05-31 29.05 29.52 28.35 29.49 2.5M
2022-05-30 29.43 29.53 28.73 29.03 1.7M
2022-05-27 30.28 30.44 29.02 29.30 2.3M
2022-05-26 29.54 30.07 28.90 29.92 2.5M
2022-05-25 28.67 29.76 28.40 29.50 2.3M
2022-05-24 30.46 30.50 28.33 28.37 2.7M
2022-05-23 30.41 30.65 30.05 30.46 2.0M
2022-05-20 30.11 30.27 29.33 29.85 1.6M
2022-05-19 29.00 29.72 28.98 29.68 1.6M
2022-05-18 29.67 30.55 29.67 29.81 2.0M
2022-05-17 29.80 30.30 29.00 29.63 1.7M
2022-05-16 30.00 30.21 29.31 29.83 1.7M
2022-05-13 29.98 30.15 29.29 29.58 1.4M
2022-05-12 29.12 30.06 29.06 29.70 1.5M
2022-05-11 29.40 30.26 29.18 29.47 2.5M
2022-05-10 28.79 29.79 28.56 29.49 1.7M
2022-05-09 29.90 30.32 29.21 29.33 2.3M
2022-05-06 28.04 32.32 27.73 30.06 4.0M
2022-05-05 27.77 29.22 27.54 28.82 2.4M
2022-04-29 26.99 28.21 26.88 27.90 2.8M
2022-04-28 27.12 27.26 26.22 26.70 2.0M
2022-04-27 25.60 27.20 25.28 27.13 2.5M
2022-04-26 27.64 27.81 25.84 26.05 2.4M
2022-04-25 29.77 29.78 27.24 27.24 3.3M
2022-04-22 31.60 31.85 30.20 30.41 2.0M
2022-04-21 32.77 33.16 31.10 31.21 3.1M
2022-04-20 33.90 34.40 33.06 33.17 1.9M
2022-04-19 34.18 34.43 33.60 34.08 1.8M
2022-04-18 33.47 34.34 32.67 34.18 1.8M
2022-04-15 33.92 34.44 33.25 33.60 2.1M
2022-04-14 34.31 34.95 34.03 34.35 2.0M
2022-04-13 35.80 35.80 33.81 33.96 2.9M
2022-04-12 35.65 36.24 35.00 35.84 2.1M
2022-04-11 36.83 37.11 35.26 35.59 3.1M
2022-04-08 39.00 39.33 36.33 37.19 5.7M
2022-04-07 40.75 41.79 39.36 39.36 4.1M
2022-04-06 41.79 42.49 40.66 40.72 4.3M
2022-04-01 41.00 42.91 40.62 42.18 4.7M
2022-03-31 42.82 43.18 41.35 41.47 4.7M
2022-03-30 43.79 43.79 42.21 42.82 5.5M
2022-03-29 42.00 44.64 41.17 43.62 8.9M
2022-03-28 41.30 43.68 41.16 42.39 9.7M
2022-03-25 39.61 40.80 39.61 40.61 4.4M
2022-03-24 40.01 40.50 39.16 39.79 4.1M
2022-03-23 40.62 41.99 40.34 40.66 5.3M
2022-03-22 40.10 43.36 40.10 41.24 8.8M
2022-03-21 38.51 40.19 38.40 39.43 4.6M
2022-03-18 39.00 39.63 38.45 38.78 4.1M
2022-03-17 39.59 40.87 39.20 39.63 7.2M
2022-03-16 39.00 39.44 36.77 39.33 7.9M
2022-03-15 40.38 41.00 38.10 38.26 10.9M
2022-03-14 40.00 43.81 39.18 42.04 15.5M
2022-03-11 35.45 36.80 35.06 36.51 2.3M
2022-03-10 35.77 36.47 35.73 35.81 2.1M
2022-03-09 35.59 35.69 32.99 34.97 2.8M
2022-03-08 36.66 37.20 35.09 35.40 2.7M
2022-03-07 37.94 38.31 36.58 36.79 3.0M
2022-03-04 37.83 39.00 37.70 38.37 2.9M
2022-03-03 39.20 39.40 37.94 38.12 2.8M
2022-03-02 39.29 39.62 38.92 39.11 1.8M
2022-03-01 39.11 39.57 38.85 39.25 1.6M
2022-02-28 38.80 39.18 38.16 39.10 1.8M
2022-02-25 38.83 39.66 38.70 38.75 2.8M
2022-02-24 40.20 40.37 37.12 38.35 5.3M
2022-02-23 39.75 40.66 39.60 40.51 2.9M
2022-02-22 40.75 40.75 39.28 39.49 3.0M
2022-02-21 40.03 41.30 40.00 40.75 3.3M
2022-02-18 39.60 40.29 39.39 40.18 2.4M
2022-02-17 40.02 40.30 39.60 39.78 3.2M
2022-02-16 40.12 41.26 39.75 40.48 4.5M
2022-02-15 39.60 40.29 39.29 39.95 2.3M
2022-02-14 39.88 40.31 39.08 39.69 2.7M
2022-02-11 41.36 41.60 39.54 39.79 4.6M
2022-02-10 42.00 42.06 40.99 41.39 4.0M
2022-02-09 41.04 42.10 40.71 42.06 5.0M
2022-02-08 40.79 41.30 40.01 41.03 3.7M
2022-02-07 41.89 41.89 40.31 40.99 4.6M
2022-01-28 42.60 43.19 41.35 41.35 4.4M
2022-01-27 43.97 44.60 41.88 41.88 5.0M
2022-01-26 44.45 45.31 43.23 44.10 4.3M
2022-01-25 47.90 48.42 44.31 44.37 7.2M
2022-01-24 48.10 49.31 47.85 48.25 4.1M
2022-01-21 50.10 51.48 48.31 48.47 6.5M
2022-01-20 52.50 52.69 50.18 50.42 8.3M
2022-01-19 50.98 55.00 50.51 53.16 10.4M
2022-01-18 55.23 55.23 51.20 51.60 9.7M
2022-01-17 52.59 53.96 51.79 53.70 9.8M
2022-01-14 49.80 52.20 49.73 50.96 7.3M
2022-01-13 51.82 52.02 50.41 50.79 5.5M
2022-01-12 52.00 53.20 51.20 51.61 6.6M
2022-01-11 53.42 54.00 51.56 52.47 6.1M
2022-01-10 53.91 55.08 51.38 53.85 7.6M
2022-01-07 61.00 61.36 53.23 53.90 13.2M
2022-01-06 60.64 62.00 58.45 60.62 11.7M
2022-01-05 60.80 64.67 58.38 58.83 15.8M
2022-01-04 57.31 65.00 57.00 61.45 15.8M