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
2024-12-31 68.80 68.80 62.80 63.15 12.5M
2024-12-30 68.00 70.06 67.21 68.15 13.0M
2024-12-27 67.29 69.04 66.31 67.60 11.1M
2024-12-26 65.50 67.77 65.05 67.63 13.0M
2024-12-25 66.32 66.67 64.41 64.97 10.6M
2024-12-24 67.00 67.50 65.00 66.81 12.6M
2024-12-23 73.00 73.00 65.31 67.20 22.6M
2024-12-20 70.23 73.77 69.90 73.43 20.5M
2024-12-19 70.18 71.46 69.38 70.93 15.4M
2024-12-18 69.84 72.96 68.88 71.92 20.6M
2024-12-17 70.69 71.85 69.36 70.18 16.2M
2024-12-16 72.75 73.49 70.40 70.82 21.1M
2024-12-13 74.11 77.26 73.43 73.58 29.4M
2024-12-12 77.40 78.50 73.46 75.18 35.4M
2024-12-11 78.00 80.00 77.00 77.67 32.3M
2024-12-10 86.00 90.30 80.01 81.53 54.7M
2024-12-09 85.21 87.00 80.00 83.10 56.2M
2024-12-06 80.00 86.68 75.48 81.88 73.6M
2024-12-05 64.00 72.61 64.00 72.61 27.1M
2024-12-04 61.75 62.69 60.05 60.51 10.6M
2024-12-03 63.97 63.97 61.84 62.37 13.8M
2024-12-02 63.00 65.25 62.81 64.23 16.2M
2024-11-29 60.21 66.13 59.71 63.42 21.6M
2024-11-28 63.43 63.83 60.28 60.40 15.9M
2024-11-27 60.00 63.48 57.68 63.43 16.9M
2024-11-26 61.00 64.00 60.22 60.84 15.6M
2024-11-25 62.50 63.10 58.55 61.61 17.9M
2024-11-22 60.68 65.80 60.25 60.69 24.7M
2024-11-21 61.00 62.92 60.22 61.28 17.5M
2024-11-20 59.24 64.56 59.01 61.64 22.1M
2024-11-19 57.50 59.56 56.50 59.24 20.8M
2024-11-18 69.91 70.00 55.82 59.43 32.7M
2024-11-15 69.92 73.88 68.00 69.78 36.0M
2024-11-14 69.89 73.00 67.20 67.56 38.9M
2024-11-13 64.98 71.20 63.80 68.39 39.8M
2024-11-12 66.25 66.48 62.73 63.62 20.2M
2024-11-11 62.00 68.08 61.55 66.88 28.8M
2024-11-08 62.68 64.87 61.70 62.11 19.3M
2024-11-07 59.60 61.80 59.10 61.54 11.6M
2024-11-06 60.15 62.56 59.80 60.29 15.1M
2024-11-05 57.17 60.30 56.70 60.15 13.6M
2024-11-04 55.61 57.67 55.24 57.16 7.6M
2024-11-01 61.61 62.16 56.01 56.14 17.0M
2024-10-31 61.05 63.02 59.68 61.38 14.8M
2024-10-30 61.05 62.78 60.59 61.48 11.7M
2024-10-29 65.00 66.66 62.29 62.30 18.5M
2024-10-28 63.00 65.87 61.80 64.96 18.9M
2024-10-25 61.00 62.88 60.50 62.28 15.9M
2024-10-24 61.02 63.27 61.02 61.99 11.6M
2024-10-23 67.00 67.00 62.25 62.35 25.7M
2024-10-22 64.48 72.50 63.88 67.06 36.9M
2024-10-21 63.14 66.88 62.55 64.48 24.8M
2024-10-18 60.00 65.00 59.20 63.14 28.4M
2024-10-17 57.84 65.88 57.19 61.37 29.4M
2024-10-16 55.10 58.77 55.00 57.19 12.5M
2024-10-15 57.72 61.68 57.29 57.30 19.2M
2024-10-14 55.40 60.01 53.55 58.91 18.5M
2024-10-11 58.70 59.42 54.15 55.32 17.2M
2024-10-10 68.00 68.50 59.97 60.97 23.4M
2024-10-09 65.52 76.56 61.00 67.90 35.9M
2024-10-08 68.94 68.94 62.11 68.94 31.9M
2024-09-30 51.01 57.45 49.45 57.45 30.1M
2024-09-27 44.55 48.47 44.30 47.88 18.9M
2024-09-26 42.38 43.75 42.02 43.72 12.0M
2024-09-25 41.30 44.62 41.30 42.68 18.0M
2024-09-24 39.20 41.35 38.38 41.09 13.2M
2024-09-23 39.14 39.90 38.85 38.95 4.9M
2024-09-20 40.00 40.07 38.83 39.29 5.9M
2024-09-19 38.98 39.92 38.32 39.53 9.2M
2024-09-18 39.66 40.14 37.92 38.65 8.8M
2024-09-13 41.60 43.28 40.34 40.42 10.9M
2024-09-12 42.46 43.72 41.52 41.73 15.4M
2024-09-11 39.50 43.40 39.48 41.48 16.3M
2024-09-10 38.92 40.15 38.09 39.77 5.6M
2024-09-09 38.90 39.17 38.28 38.73 3.3M
2024-09-06 39.89 40.20 39.07 39.09 3.8M
2024-09-05 39.42 40.73 39.30 39.92 5.7M
2024-09-04 39.00 39.98 39.00 39.28 3.6M
2024-09-03 38.93 40.06 38.72 39.74 5.3M
2024-09-02 40.85 41.19 38.93 38.95 6.1M
2024-08-30 39.82 41.55 39.72 40.96 6.7M
2024-08-29 39.40 40.19 38.99 39.82 4.0M
2024-08-28 39.65 39.70 38.68 39.45 4.2M
2024-08-27 40.26 40.71 39.50 39.68 3.9M
2024-08-26 41.00 41.58 40.20 40.52 4.4M
2024-08-23 40.48 40.92 39.99 40.63 4.4M
2024-08-22 41.60 42.08 40.38 40.48 5.6M
2024-08-21 41.81 42.63 41.33 41.38 4.3M
2024-08-20 42.77 43.17 41.97 42.02 4.4M
2024-08-19 42.23 43.68 42.23 42.81 6.8M
2024-08-16 44.28 44.87 42.41 42.50 11.4M
2024-08-15 44.06 45.98 44.05 45.15 6.4M
2024-08-14 44.30 45.54 43.76 44.64 6.3M
2024-08-13 43.59 44.16 43.40 44.16 3.4M
2024-08-12 43.94 44.25 43.35 43.59 3.8M
2024-08-09 45.48 45.88 44.00 44.00 3.9M
2024-08-08 45.01 45.26 43.82 44.92 5.2M
2024-08-07 46.40 46.56 45.34 45.43 4.4M
2024-08-06 46.05 46.75 45.30 46.19 4.4M
2024-08-05 46.50 48.20 45.38 45.40 6.9M
2024-08-02 47.47 48.98 47.10 47.16 6.2M
2024-08-01 48.53 49.14 47.88 48.01 5.4M
2024-07-31 46.60 48.73 46.55 48.58 7.5M
2024-07-30 46.83 47.21 46.20 46.60 4.2M
2024-07-29 46.71 47.25 46.11 46.85 3.9M
2024-07-26 45.88 46.88 45.73 46.64 4.7M
2024-07-25 45.90 46.75 45.52 45.77 4.8M
2024-07-24 47.58 47.96 45.89 45.96 6.7M
2024-07-23 49.12 49.36 47.49 47.59 5.4M
2024-07-22 49.27 49.70 48.77 49.12 4.8M
2024-07-19 48.40 49.86 48.18 48.75 6.8M
2024-07-18 48.88 49.31 47.28 48.53 8.1M
2024-07-17 49.90 51.59 49.80 49.92 7.6M
2024-07-16 49.40 50.29 48.66 50.19 5.5M
2024-07-15 49.60 50.12 49.18 49.37 3.9M
2024-07-12 50.64 50.68 49.61 49.81 6.0M
2024-07-11 50.80 51.30 50.05 50.75 7.0M
2024-07-10 49.66 50.93 49.25 49.80 6.3M
2024-07-09 48.95 50.16 48.19 49.96 7.0M
2024-07-08 50.37 50.37 48.45 48.63 6.3M
2024-07-05 50.00 51.20 49.01 50.75 7.7M
2024-07-04 51.45 52.00 49.80 49.85 5.8M
2024-07-03 52.40 52.63 50.92 51.20 6.5M
2024-07-02 53.09 54.32 52.38 52.70 9.2M
2024-07-01 52.37 53.70 52.03 52.93 6.3M
2024-06-28 54.55 55.37 52.99 53.07 11.7M
2024-06-27 55.25 56.54 54.16 54.23 16.1M
2024-06-26 49.20 58.00 49.05 56.82 21.4M
2024-06-25 50.50 51.26 48.21 48.92 7.8M
2024-06-24 52.55 52.99 50.12 50.29 6.3M
2024-06-21 53.18 53.47 52.36 52.85 4.0M
2024-06-20 55.70 55.90 53.15 53.19 7.6M
2024-06-19 56.15 57.15 55.68 55.68 5.8M
2024-06-18 56.20 57.98 56.02 56.53 7.7M
2024-06-17 55.18 56.45 55.07 55.96 5.6M
2024-06-14 56.70 57.14 55.76 56.37 7.8M
2024-06-13 55.34 55.97 55.08 55.31 5.6M
2024-06-12 54.25 56.30 54.25 55.60 7.5M
2024-06-11 52.42 54.85 51.57 54.57 8.2M
2024-06-07 53.49 54.10 51.85 52.80 7.3M
2024-06-06 54.58 55.03 52.88 53.01 8.4M
2024-06-05 58.78 58.78 54.10 54.57 10.7M
2024-06-04 58.40 58.80 57.69 58.80 5.7M
2024-06-03 57.39 58.84 57.07 58.40 7.3M
2024-05-31 57.07 58.03 57.02 57.32 5.9M
2024-05-30 56.26 57.08 55.55 56.64 4.4M
2024-05-29 56.64 57.34 56.29 56.59 4.4M
2024-05-28 57.85 58.10 56.55 56.56 5.3M
2024-05-27 57.20 58.20 56.21 58.20 6.5M
2024-05-24 57.75 58.37 57.05 57.07 6.1M
2024-05-23 60.28 60.39 57.72 57.84 9.3M
2024-05-22 60.59 60.59 59.21 60.00 6.2M
2024-05-21 60.07 61.27 59.71 60.43 8.0M
2024-05-20 59.43 60.41 59.00 60.05 7.4M
2024-05-17 59.21 60.06 57.82 60.06 9.3M
2024-05-16 59.71 60.25 59.21 59.60 8.3M
2024-05-15 61.49 61.64 59.35 59.39 14.2M
2024-05-14 64.87 65.50 61.86 62.74 15.5M
2024-05-13 61.53 65.25 61.31 64.23 18.4M
2024-05-10 61.61 62.83 60.78 61.07 7.7M
2024-05-09 61.21 62.14 60.96 61.86 9.4M
2024-05-08 63.29 63.29 61.26 61.55 12.5M
2024-05-07 65.89 67.26 63.74 63.93 15.5M
2024-05-06 66.99 67.79 65.45 65.78 12.9M
2024-04-30 66.22 67.55 65.19 65.79 13.1M
2024-04-29 68.54 69.36 66.50 66.52 21.3M
2024-04-26 62.20 65.78 61.63 65.08 17.0M
2024-04-25 61.46 63.78 61.21 61.53 13.1M
2024-04-24 62.36 62.93 60.52 62.69 15.2M
2024-04-23 59.71 62.20 59.71 61.82 16.7M
2024-04-22 57.89 59.93 56.41 59.13 9.0M
2024-04-19 59.33 60.89 59.05 59.99 14.9M
2024-04-18 58.71 60.06 57.68 58.72 11.9M
2024-04-17 57.17 59.85 57.17 59.63 15.5M
2024-04-16 59.11 59.93 56.14 56.16 13.0M
2024-04-15 61.05 62.07 58.41 59.70 13.4M
2024-04-12 61.16 62.42 61.13 61.57 10.9M
2024-04-11 60.09 62.52 59.94 61.16 14.0M
2024-04-10 61.86 62.46 60.11 60.24 10.4M
2024-04-09 63.29 63.29 61.31 62.36 9.7M
2024-04-08 62.84 63.92 62.61 63.31 10.1M
2024-04-03 67.28 67.53 63.16 63.19 17.8M
2024-04-02 69.01 69.58 66.53 67.65 12.2M
2024-04-01 67.22 70.51 67.21 69.57 15.4M
2024-03-29 68.26 68.84 66.40 66.96 12.7M
2024-03-28 66.43 71.42 66.15 69.08 20.7M
2024-03-27 71.10 72.02 66.15 66.43 18.6M
2024-03-26 75.44 76.16 71.16 72.10 21.2M
2024-03-25 84.38 84.73 76.80 76.80 22.2M
2024-03-22 79.60 83.66 76.73 82.04 25.4M
2024-03-21 79.16 82.24 77.95 80.43 25.4M
2024-03-20 74.61 80.09 74.61 78.80 22.0M
2024-03-19 79.81 82.24 76.10 76.32 22.9M
2024-03-18 76.52 78.30 75.08 77.14 17.2M
2024-03-15 73.66 75.80 71.89 75.55 14.4M
2024-03-14 74.80 76.12 72.60 73.76 15.3M
2024-03-13 75.23 78.66 74.72 76.37 23.9M
2024-03-12 75.69 77.29 73.76 74.43 16.0M
2024-03-11 73.66 76.17 72.74 76.16 15.4M
2024-03-08 75.09 76.22 73.16 76.02 16.7M
2024-03-07 79.00 80.23 74.19 74.51 22.1M
2024-03-06 79.73 82.27 77.45 79.54 25.4M
2024-03-05 74.36 88.70 73.97 81.22 44.0M
2024-03-04 75.19 77.85 71.52 76.24 28.8M
2024-03-01 71.51 76.23 71.17 75.17 27.7M
2024-02-29 68.61 72.79 68.51 72.28 20.7M
2024-02-28 76.67 79.08 68.85 70.07 31.8M
2024-02-27 72.14 76.37 71.64 75.65 26.9M
2024-02-26 72.78 74.89 71.52 73.32 22.2M
2024-02-23 73.68 76.49 70.75 75.51 32.2M
2024-02-22 72.87 74.43 71.52 73.54 26.4M
2024-02-21 71.42 74.66 71.41 71.93 34.6M
2024-02-20 77.95 83.67 74.34 75.05 53.1M
2024-02-19 72.25 72.25 69.38 72.25 21.5M
2024-02-08 60.21 62.43 59.40 60.21 15.7M
2024-02-07 58.71 62.43 58.71 59.10 17.2M
2024-02-06 53.10 60.21 52.92 59.64 17.8M
2024-02-05 56.14 59.07 52.91 54.91 13.9M
2024-02-02 56.49 58.08 54.73 57.07 12.7M
2024-02-01 53.64 59.48 52.57 57.06 15.7M
2024-01-31 56.04 58.48 52.92 55.85 15.2M
2024-01-30 55.06 56.85 54.18 55.19 10.8M
2024-01-29 63.56 63.64 52.65 55.56 21.3M
2024-01-26 67.22 71.07 65.71 65.77 19.6M
2024-01-25 66.33 69.54 64.42 68.35 20.6M
2024-01-24 66.86 67.12 63.56 66.39 19.5M
2024-01-23 63.03 68.65 62.96 67.99 24.6M
2024-01-22 65.66 67.00 63.29 63.55 18.5M
2024-01-19 67.01 67.23 64.36 64.57 18.5M
2024-01-18 58.63 70.79 57.94 67.51 27.3M
2024-01-17 58.42 62.13 58.12 59.64 14.8M
2024-01-16 57.92 58.64 56.74 58.64 7.5M
2024-01-15 57.37 59.62 57.36 58.09 6.7M
2024-01-12 60.64 60.78 58.50 58.50 8.8M
2024-01-11 57.93 61.23 57.93 60.73 12.6M
2024-01-10 58.72 59.11 57.37 58.07 7.4M
2024-01-09 61.61 61.84 58.67 59.44 10.7M
2024-01-08 59.93 62.21 59.22 60.52 10.7M
2024-01-05 61.57 62.07 59.36 60.18 9.0M
2024-01-04 63.93 64.13 59.17 61.57 13.1M
2024-01-03 64.00 65.93 63.13 65.07 11.1M
2024-01-02 67.21 68.13 64.44 64.77 10.5M