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
2023-12-29 65.86 70.07 65.79 67.65 16.0M
2023-12-28 63.34 66.97 62.60 66.56 14.7M
2023-12-27 64.75 65.47 63.65 63.78 9.7M
2023-12-26 66.05 66.28 62.76 64.12 10.1M
2023-12-25 67.03 67.93 64.09 65.86 11.5M
2023-12-22 70.51 71.51 61.51 66.50 19.8M
2023-12-21 67.38 73.30 67.33 70.90 16.8M
2023-12-20 73.41 73.63 68.42 68.46 15.7M
2023-12-19 70.92 75.01 69.50 73.08 19.5M
2023-12-18 71.15 72.27 69.75 70.29 10.0M
2023-12-15 72.65 73.44 69.02 71.45 14.3M
2023-12-14 73.23 75.36 71.52 72.10 14.5M
2023-12-13 74.37 75.60 72.38 72.87 15.9M
2023-12-12 76.52 79.42 73.88 75.30 19.4M
2023-12-11 74.54 77.34 74.22 76.52 20.1M
2023-12-08 73.67 80.48 73.02 77.23 31.1M
2023-12-07 73.81 78.66 73.66 74.87 35.7M
2023-12-06 68.15 74.28 66.36 70.34 29.1M
2023-12-05 70.80 72.22 68.29 68.76 26.4M
2023-12-04 66.86 72.23 66.52 71.54 37.3M
2023-12-01 58.92 67.54 58.75 67.54 34.3M
2023-11-30 56.99 57.62 55.64 56.29 6.1M
2023-11-29 57.79 58.35 56.75 56.75 7.0M
2023-11-28 58.27 58.77 57.34 58.17 6.2M
2023-11-27 57.85 59.25 57.64 58.05 7.3M
2023-11-24 61.58 61.64 58.31 58.98 7.5M
2023-11-23 61.73 61.82 59.99 61.25 6.1M
2023-11-22 62.79 63.56 61.36 61.36 9.1M
2023-11-21 65.42 66.06 63.29 63.39 11.3M
2023-11-20 63.89 65.18 62.65 64.30 10.0M
2023-11-17 63.70 64.39 62.34 64.36 10.7M
2023-11-16 64.26 65.72 63.24 63.47 11.8M
2023-11-15 68.65 69.37 65.22 65.32 12.3M
2023-11-14 67.66 68.39 65.93 67.29 12.6M
2023-11-13 66.50 70.78 66.28 67.43 15.6M
2023-11-10 67.22 68.20 65.36 65.56 12.5M
2023-11-09 68.00 70.81 67.08 67.39 16.6M
2023-11-08 65.43 71.15 64.64 67.99 22.0M
2023-11-07 64.18 66.58 62.93 65.26 22.5M
2023-11-06 62.27 64.78 60.19 64.75 26.5M
2023-11-03 55.99 61.48 55.25 60.19 22.8M
2023-11-02 55.71 57.81 55.71 56.00 13.3M
2023-11-01 56.49 59.32 55.86 55.91 12.6M
2023-10-31 59.43 59.99 56.37 57.49 15.0M
2023-10-30 58.21 59.42 56.35 58.20 18.9M
2023-10-27 55.78 58.39 55.78 56.75 16.9M
2023-10-26 55.28 57.76 54.38 56.29 12.7M
2023-10-25 56.99 58.25 55.71 56.14 12.2M
2023-10-24 53.04 60.35 52.71 56.97 19.4M
2023-10-23 55.43 56.08 51.83 52.48 7.8M
2023-10-20 57.47 57.72 55.13 55.42 6.5M
2023-10-19 58.80 59.66 57.57 57.60 7.5M
2023-10-18 59.50 60.04 56.64 58.78 11.7M
2023-10-17 61.49 62.21 59.79 61.09 8.1M
2023-10-16 63.48 63.49 60.93 61.71 9.3M
2023-10-13 65.12 66.29 63.31 63.61 12.0M
2023-10-12 68.98 69.35 65.80 65.93 12.3M
2023-10-11 66.35 69.58 64.36 67.51 17.9M
2023-10-10 65.48 67.85 65.48 66.00 14.3M
2023-10-09 69.37 70.77 64.94 66.00 21.7M
2023-09-28 70.95 72.55 69.72 71.19 21.7M
2023-09-27 65.80 71.42 65.79 69.08 25.9M
2023-09-26 63.49 72.51 63.49 69.17 35.0M
2023-09-25 59.35 61.60 58.55 60.43 20.6M
2023-09-22 52.77 60.45 52.77 58.64 24.4M
2023-09-21 53.28 53.58 52.42 52.63 4.8M
2023-09-20 53.88 54.91 52.83 52.92 7.8M
2023-09-19 53.61 54.33 52.99 53.85 6.6M
2023-09-18 54.81 55.28 53.45 53.61 6.0M
2023-09-15 55.35 55.63 53.99 54.42 5.4M
2023-09-14 55.82 56.06 54.85 55.22 5.5M
2023-09-13 57.38 57.38 55.46 56.04 6.8M
2023-09-12 57.28 58.78 57.28 57.93 6.6M
2023-09-11 55.96 59.35 55.34 57.87 11.3M
2023-09-08 56.99 57.56 55.30 55.78 8.5M
2023-09-07 59.59 60.03 57.32 57.34 10.1M
2023-09-06 61.76 61.76 58.67 59.52 11.7M
2023-09-05 63.64 63.64 61.70 61.76 9.1M
2023-09-04 64.08 64.31 62.32 64.12 7.4M
2023-09-01 64.57 65.05 62.83 63.67 7.3M
2023-08-31 65.85 67.22 63.29 64.56 14.8M
2023-08-30 64.91 68.36 64.30 67.00 20.2M
2023-08-29 60.80 64.72 60.49 64.27 12.7M
2023-08-28 63.72 64.22 60.21 61.44 12.1M
2023-08-25 61.01 62.36 59.43 59.93 11.8M
2023-08-24 64.57 65.79 62.21 62.24 10.5M
2023-08-23 65.95 66.22 63.29 63.40 8.1M
2023-08-22 64.74 67.43 63.54 66.99 10.8M
2023-08-21 62.96 65.60 62.93 63.92 7.9M
2023-08-18 67.63 67.93 62.94 63.18 13.9M
2023-08-17 66.50 69.16 65.88 68.04 10.8M
2023-08-16 67.93 68.79 65.79 66.69 9.4M
2023-08-15 71.83 71.85 67.22 68.28 14.8M
2023-08-14 65.85 71.87 65.81 71.16 19.7M
2023-08-11 66.65 69.72 66.50 66.79 10.2M
2023-08-10 65.44 68.60 65.44 66.65 8.3M
2023-08-09 68.04 69.74 66.33 66.40 9.2M
2023-08-08 68.86 72.80 68.72 68.99 11.8M
2023-08-07 68.21 70.14 67.94 69.58 14.1M
2023-08-04 66.50 67.98 66.00 67.74 10.2M
2023-08-03 66.00 67.57 65.47 66.38 7.0M
2023-08-02 66.48 66.97 65.45 66.48 8.8M
2023-08-01 67.96 68.28 66.00 67.03 10.7M
2023-07-31 67.22 69.72 65.15 67.93 12.7M
2023-07-28 71.83 72.23 67.36 67.76 16.4M
2023-07-27 72.58 74.71 71.07 72.23 12.3M
2023-07-26 78.22 78.80 73.49 73.80 20.3M
2023-07-25 72.94 82.64 70.80 78.02 30.4M
2023-07-24 72.30 73.33 70.22 71.07 10.8M
2023-07-21 69.37 72.10 69.37 70.44 8.2M
2023-07-20 73.72 73.73 69.72 70.29 14.7M
2023-07-19 76.39 77.23 73.11 73.73 17.9M
2023-07-18 72.23 74.00 70.44 71.14 12.8M
2023-07-17 75.92 76.29 72.19 72.29 12.8M
2023-07-14 74.91 78.30 73.48 76.30 17.6M
2023-07-13 72.95 74.96 71.98 73.78 13.8M
2023-07-12 77.47 78.16 72.39 72.94 20.5M
2023-07-11 79.43 81.66 76.19 78.49 18.5M
2023-07-10 77.68 78.65 75.82 77.24 8.3M
2023-07-07 79.38 79.93 75.17 77.46 13.8M
2023-07-06 78.59 82.88 78.34 79.95 12.8M
2023-07-05 80.65 82.62 79.51 79.82 12.8M
2023-07-04 80.71 81.24 78.81 81.07 13.6M
2023-07-03 82.95 82.95 75.65 80.66 22.2M
2023-06-30 82.12 84.88 80.18 83.77 16.4M
2023-06-29 83.43 84.60 81.44 82.59 16.0M
2023-06-28 90.57 90.65 81.13 83.57 24.1M
2023-06-27 93.68 94.74 90.60 91.53 13.3M
2023-06-26 100.11 104.16 92.76 92.96 19.2M
2023-06-21 116.20 119.02 101.40 102.26 28.5M
2023-06-20 105.12 123.14 104.87 116.07 30.0M
2023-06-19 103.69 109.93 100.32 108.42 24.4M
2023-06-16 94.47 103.13 92.72 101.47 22.8M
2023-06-15 101.49 103.25 95.21 96.18 19.8M
2023-06-14 97.12 101.90 95.04 98.96 24.0M
2023-06-13 91.18 96.40 89.12 94.31 19.4M
2023-06-12 93.74 96.72 91.51 91.73 14.6M
2023-06-09 94.75 96.00 90.10 93.68 16.6M
2023-06-08 97.18 99.03 92.09 94.68 18.8M
2023-06-07 98.13 104.64 96.77 100.19 20.6M
2023-06-06 98.11 100.00 96.31 98.67 14.7M
2023-06-05 100.13 101.24 96.97 100.83 17.2M
2023-06-02 104.42 106.86 99.37 100.09 25.0M
2023-06-01 100.11 115.13 99.31 107.13 24.9M
2023-05-31 101.57 106.98 99.68 103.03 21.7M
2023-05-30 93.32 103.60 90.95 101.57 27.7M
2023-05-29 95.99 99.04 92.25 93.32 24.5M
2023-05-26 82.32 100.30 82.26 97.68 35.4M
2023-05-25 87.25 89.65 79.85 83.58 25.6M
2023-05-24 87.59 94.25 86.67 87.95 21.4M
2023-05-23 86.53 90.82 84.55 88.89 16.6M
2023-05-22 86.76 88.26 83.81 87.96 17.2M
2023-05-19 94.18 98.97 86.27 87.46 24.5M
2023-05-18 91.55 99.03 89.82 97.02 27.4M
2023-05-17 90.88 95.08 88.04 91.46 22.8M
2023-05-16 98.68 99.40 91.99 92.55 22.8M
2023-05-15 96.14 103.33 96.14 100.25 26.3M
2023-05-12 95.84 100.83 93.96 95.44 19.4M
2023-05-11 107.99 114.54 100.83 100.97 29.4M
2023-05-10 101.65 108.70 90.46 107.26 30.7M
2023-05-09 98.31 110.12 96.54 102.97 22.6M
2023-05-08 103.70 105.69 98.68 102.62 18.9M
2023-05-05 107.27 110.83 101.62 102.97 22.5M
2023-05-04 104.40 117.59 101.19 113.34 23.7M
2023-04-28 86.53 100.40 86.53 100.40 22.2M
2023-04-27 87.24 89.96 80.02 83.67 22.5M
2023-04-26 95.26 96.25 86.53 92.23 23.4M
2023-04-25 85.10 96.26 84.38 95.82 22.8M
2023-04-24 82.44 86.17 80.53 84.24 21.6M
2023-04-21 75.80 86.38 75.01 82.24 33.8M
2023-04-20 63.79 77.27 63.56 77.27 25.9M
2023-04-19 60.79 65.71 60.79 64.39 23.2M
2023-04-18 58.70 64.52 56.87 62.93 23.4M
2023-04-17 60.07 60.64 55.77 58.64 18.2M
2023-04-14 63.72 64.57 57.07 60.00 22.6M
2023-04-13 65.87 68.64 62.21 62.66 28.7M
2023-04-12 59.35 64.02 57.64 64.02 33.8M
2023-04-11 50.58 55.41 50.55 53.35 21.3M
2023-04-10 52.56 57.50 49.78 50.56 27.4M
2023-04-07 50.07 53.74 48.65 52.47 22.1M
2023-04-06 51.49 54.10 48.55 49.08 22.7M
2023-04-04 57.21 58.06 54.83 55.06 18.8M
2023-04-03 52.77 59.56 52.77 58.29 28.4M
2023-03-31 52.66 54.98 49.20 54.48 24.9M
2023-03-30 51.59 53.23 50.59 52.20 14.7M
2023-03-29 50.78 54.98 50.06 52.45 23.1M
2023-03-28 55.06 55.06 51.14 51.14 22.7M
2023-03-27 52.44 59.05 52.44 56.71 27.2M
2023-03-24 53.99 57.92 53.92 55.08 29.8M
2023-03-23 51.20 52.60 48.98 51.34 23.8M
2023-03-22 48.02 53.48 47.22 52.49 32.5M
2023-03-21 48.76 51.39 48.23 49.39 26.9M
2023-03-20 51.54 52.56 48.54 51.77 26.1M
2023-03-17 50.99 53.42 49.78 50.31 35.8M
2023-03-16 44.45 53.06 43.26 49.76 34.2M
2023-03-15 46.52 47.19 42.51 45.19 27.3M
2023-03-14 47.62 48.23 44.56 45.06 31.4M
2023-03-13 38.91 46.68 38.02 46.68 34.4M
2023-03-10 37.90 40.64 37.76 38.90 21.9M
2023-03-09 38.44 39.69 37.66 38.76 17.3M
2023-03-08 40.55 41.20 37.64 38.94 24.8M
2023-03-07 40.36 42.88 39.69 40.49 22.7M
2023-03-06 41.50 42.96 39.62 40.53 21.2M
2023-03-03 37.99 42.58 37.99 41.89 34.3M
2023-03-02 35.97 40.45 35.91 39.55 36.9M
2023-03-01 32.39 36.74 32.07 35.69 36.1M
2023-02-28 33.33 33.43 31.29 32.77 24.0M
2023-02-27 33.95 34.93 32.74 33.03 17.3M
2023-02-24 34.33 35.04 33.61 34.45 20.4M
2023-02-23 35.99 36.10 33.65 34.33 28.7M
2023-02-22 37.71 37.90 34.93 36.96 33.3M
2023-02-21 38.75 41.08 37.87 38.65 37.9M
2023-02-20 36.47 40.27 36.41 39.69 41.7M
2023-02-17 37.54 38.53 34.73 34.98 35.0M
2023-02-16 34.25 38.88 33.75 37.19 42.5M
2023-02-15 31.89 36.15 29.96 35.18 38.0M
2023-02-14 32.90 34.33 30.50 31.14 35.3M
2023-02-13 29.22 29.81 28.06 29.81 12.4M
2023-02-10 29.05 30.23 28.83 29.05 14.0M
2023-02-09 28.60 29.13 28.18 28.73 11.4M
2023-02-08 30.03 30.58 29.25 29.38 13.7M
2023-02-07 30.03 31.77 29.08 30.15 18.1M
2023-02-06 28.96 31.11 28.96 30.17 18.4M
2023-02-03 27.17 29.05 27.04 28.58 14.4M
2023-02-02 26.73 29.02 26.72 27.46 22.7M
2023-02-01 25.60 26.96 25.60 26.82 13.0M
2023-01-31 26.07 26.39 24.87 25.79 14.6M
2023-01-30 24.69 27.06 23.85 26.63 22.6M
2023-01-20 22.91 23.33 22.83 23.17 3.2M
2023-01-19 22.38 22.97 22.30 22.96 3.4M
2023-01-18 22.38 22.70 22.08 22.51 2.7M
2023-01-17 22.67 22.67 22.10 22.25 2.8M
2023-01-16 22.13 23.01 22.00 22.58 4.0M
2023-01-13 22.00 22.13 21.72 21.93 1.7M
2023-01-12 21.80 22.20 21.69 22.00 2.2M
2023-01-11 22.03 22.28 21.75 21.79 2.3M
2023-01-10 21.92 22.29 21.67 22.09 2.2M
2023-01-09 21.85 22.33 21.78 21.87 1.9M
2023-01-06 22.24 22.29 21.81 21.85 2.3M
2023-01-05 22.31 22.48 22.05 22.15 2.5M
2023-01-04 21.81 22.32 21.67 22.23 3.6M
2023-01-03 21.16 21.97 20.86 21.92 3.8M