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
2025-09-26 75.20 75.25 72.20 72.37 10.2M
2025-09-25 72.45 77.88 72.12 75.28 19.7M
2025-09-24 70.00 72.71 69.45 72.48 10.0M
2025-09-23 73.39 73.50 68.66 70.26 10.7M
2025-09-22 73.43 74.06 72.23 72.75 7.1M
2025-09-19 72.14 75.00 72.10 73.06 9.9M
2025-09-18 74.73 76.00 72.01 72.66 12.8M
2025-09-17 74.00 75.32 73.55 74.71 8.0M
2025-09-16 73.70 75.20 73.01 74.75 9.4M
2025-09-15 73.49 73.85 72.50 72.72 6.9M
2025-09-12 74.26 75.66 73.53 73.58 9.8M
2025-09-11 72.95 74.24 71.66 74.20 9.6M
2025-09-10 71.76 73.48 71.76 72.95 6.8M
2025-09-09 74.25 74.60 71.65 71.65 8.0M
2025-09-08 73.50 75.20 72.92 74.24 8.4M
2025-09-05 72.94 74.87 71.28 73.85 8.9M
2025-09-04 74.10 75.84 71.22 72.56 10.9M
2025-09-03 76.80 78.20 73.70 73.82 11.8M
2025-09-02 80.25 80.38 75.77 77.31 15.2M
2025-09-01 80.11 82.40 78.40 79.95 15.2M
2025-08-29 80.47 80.60 77.00 78.68 15.0M
2025-08-28 81.30 82.45 78.50 80.45 20.8M
2025-08-27 88.80 90.13 82.80 82.86 25.6M
2025-08-26 82.41 86.65 82.01 84.68 19.3M
2025-08-25 82.83 85.30 82.02 83.61 21.6M
2025-08-22 79.46 82.96 78.70 82.69 24.1M
2025-08-21 78.65 79.96 77.36 78.70 10.9M
2025-08-20 79.19 79.20 76.80 78.85 15.2M
2025-08-19 79.86 83.53 79.34 80.80 18.1M
2025-08-18 77.60 80.36 77.60 80.30 15.6M
2025-08-15 76.76 78.50 75.96 78.08 11.5M
2025-08-14 79.01 80.26 76.95 77.11 14.8M
2025-08-13 79.21 80.60 78.18 79.36 12.2M
2025-08-12 79.02 80.23 78.12 79.30 11.4M
2025-08-11 76.70 81.52 76.63 80.11 17.4M
2025-08-08 83.00 83.45 77.00 77.12 25.7M
2025-08-07 86.60 89.96 85.00 87.17 21.9M
2025-08-06 82.22 86.00 81.26 85.00 22.0M
2025-08-05 84.10 85.13 81.13 82.01 23.4M
2025-08-04 86.00 88.71 84.11 87.20 25.5M
2025-08-01 83.71 95.00 80.00 89.60 42.2M
2025-07-31 83.00 85.33 78.77 80.71 30.5M
2025-07-30 78.70 83.41 77.50 79.10 22.8M
2025-07-29 76.10 81.10 75.51 78.60 23.5M
2025-07-28 74.44 76.66 71.30 76.15 18.9M
2025-07-25 72.00 74.67 71.15 74.57 22.1M
2025-07-24 68.97 70.99 68.80 70.33 11.2M
2025-07-23 68.66 70.47 67.83 68.98 10.1M
2025-07-22 69.00 71.60 68.56 69.32 11.0M
2025-07-21 68.09 71.48 68.09 69.51 11.6M
2025-07-18 75.77 76.01 68.95 69.54 24.3M
2025-07-17 69.04 72.86 69.04 72.22 12.5M
2025-07-16 72.54 73.00 70.15 70.66 17.4M
2025-07-15 65.50 70.50 65.30 70.50 22.5M
2025-07-14 68.50 69.00 64.50 65.60 12.5M
2025-07-11 67.13 69.89 66.60 68.47 13.9M
2025-07-10 66.50 68.00 66.27 67.80 12.4M
2025-07-09 64.88 69.61 64.70 67.46 21.7M
2025-07-08 61.85 65.41 61.67 65.18 16.5M
2025-07-07 60.68 62.68 60.50 61.91 6.4M
2025-07-04 62.87 62.87 61.13 61.15 4.9M
2025-07-03 62.30 63.66 62.02 62.26 6.2M
2025-07-02 62.21 62.78 61.00 61.75 6.1M
2025-07-01 61.94 63.50 61.25 62.84 9.1M
2025-06-30 61.11 62.58 60.74 62.05 6.9M
2025-06-27 61.30 62.16 60.67 60.74 6.5M
2025-06-26 62.47 62.99 61.13 61.28 7.8M
2025-06-25 60.80 62.39 60.42 62.11 8.4M
2025-06-24 59.98 60.91 59.50 60.73 7.1M
2025-06-23 57.97 59.68 57.85 59.46 5.9M
2025-06-20 62.82 63.50 59.04 59.04 14.5M
2025-06-19 62.00 67.10 61.82 63.78 22.2M
2025-06-18 60.00 61.58 59.40 61.12 5.4M
2025-06-17 60.83 61.04 59.81 60.18 3.8M
2025-06-16 58.00 61.48 58.00 60.78 7.3M
2025-06-13 60.00 60.00 58.16 58.49 5.5M
2025-06-12 60.63 61.80 60.20 60.55 4.7M
2025-06-11 61.64 62.30 61.00 61.05 5.0M
2025-06-10 61.60 61.86 59.81 61.10 5.8M
2025-06-09 60.34 62.12 60.34 61.60 6.6M
2025-06-06 61.00 61.30 59.63 60.15 5.0M
2025-06-05 59.02 60.38 58.70 60.21 5.4M
2025-06-04 58.61 59.70 58.26 59.01 2.9M
2025-06-03 58.57 59.78 58.10 58.59 2.9M
2025-05-30 59.67 59.70 58.58 58.75 3.7M
2025-05-29 58.47 59.93 58.03 59.83 5.8M
2025-05-28 58.89 59.16 57.58 57.75 4.1M
2025-05-27 59.92 59.92 58.56 58.89 4.2M
2025-05-26 59.04 60.20 59.00 59.93 4.5M
2025-05-23 61.00 61.70 58.93 59.00 8.8M
2025-05-22 60.30 63.49 60.30 62.03 12.2M
2025-05-21 60.50 60.99 60.09 60.28 3.8M
2025-05-20 61.06 61.31 60.09 60.92 4.6M
2025-05-19 61.67 62.15 60.00 60.63 7.9M
2025-05-16 61.70 64.27 61.05 62.93 7.3M
2025-05-15 63.04 64.76 61.82 62.23 7.5M
2025-05-14 62.96 63.60 61.88 63.03 7.8M
2025-05-13 64.50 65.68 63.32 63.36 8.4M
2025-05-12 63.23 64.28 62.00 63.72 11.5M
2025-05-09 64.89 66.00 62.81 63.19 15.0M
2025-05-08 60.80 67.22 60.21 64.55 21.3M
2025-05-07 62.30 63.38 60.02 60.80 10.5M
2025-05-06 61.85 62.90 60.20 62.30 11.0M
2025-04-30 58.49 62.89 58.13 61.07 14.2M
2025-04-29 57.25 58.27 56.49 57.66 7.4M
2025-04-28 55.44 59.79 55.44 57.45 14.5M
2025-04-25 54.33 55.58 54.33 54.73 5.8M
2025-04-24 54.94 57.30 54.21 54.80 10.5M
2025-04-23 55.00 55.63 54.53 54.94 5.0M
2025-04-22 55.40 55.66 54.36 54.42 3.7M
2025-04-21 53.80 55.47 53.20 55.44 4.7M
2025-04-18 54.30 54.51 53.45 53.91 3.1M
2025-04-17 53.44 55.59 53.44 54.40 5.5M
2025-04-16 54.50 54.98 53.24 54.00 4.2M
2025-04-15 55.00 55.78 54.51 54.83 4.0M
2025-04-14 55.67 56.66 54.85 55.22 5.7M
2025-04-11 53.54 55.37 53.41 54.83 6.2M
2025-04-10 55.00 55.78 53.96 54.40 9.0M
2025-04-09 49.80 53.03 47.72 52.75 9.9M
2025-04-08 49.13 53.00 49.13 50.90 9.8M
2025-04-07 56.00 57.48 49.13 49.13 10.5M
2025-04-03 61.28 62.50 60.75 61.41 3.7M
2025-04-02 61.38 63.28 61.38 62.38 5.9M
2025-04-01 62.40 62.82 61.36 61.38 3.9M
2025-03-31 61.80 62.50 60.25 62.17 6.4M
2025-03-28 63.23 64.88 62.60 62.90 6.4M
2025-03-27 62.96 63.63 62.09 62.48 4.0M
2025-03-26 62.80 63.73 62.61 62.78 3.8M
2025-03-25 64.31 64.52 62.04 62.58 5.9M
2025-03-24 65.88 66.45 62.03 64.35 8.0M
2025-03-21 67.80 68.09 65.81 65.87 6.5M
2025-03-20 68.60 69.88 68.01 68.30 5.1M
2025-03-19 70.11 70.20 68.70 68.96 5.1M
2025-03-18 69.70 70.88 69.22 70.30 7.8M
2025-03-17 69.50 70.00 68.86 69.22 5.5M
2025-03-14 68.60 69.85 67.61 69.34 7.6M
2025-03-13 70.58 71.06 67.35 68.17 9.7M
2025-03-12 71.00 71.47 70.16 70.18 7.5M
2025-03-11 69.50 70.71 69.34 70.27 6.3M
2025-03-10 71.43 71.90 70.48 71.09 8.1M
2025-03-07 73.80 75.20 71.36 72.70 16.4M
2025-03-06 72.00 74.68 71.12 73.66 19.8M
2025-03-05 68.59 69.30 67.70 69.05 7.9M
2025-03-04 67.00 69.02 67.00 68.74 7.5M
2025-03-03 67.90 70.80 66.25 68.30 12.4M
2025-02-28 72.00 72.92 66.60 67.30 16.3M
2025-02-27 77.82 79.17 73.16 73.25 21.5M
2025-02-26 81.56 82.50 77.68 78.42 20.3M
2025-02-25 76.81 80.22 76.00 77.29 16.9M
2025-02-24 78.71 82.00 78.01 79.02 21.3M
2025-02-21 76.31 79.00 75.85 78.70 21.6M
2025-02-20 77.70 78.43 74.91 76.20 17.4M
2025-02-19 76.60 78.40 75.80 78.09 17.3M
2025-02-18 81.92 81.92 76.27 76.68 26.9M
2025-02-17 78.81 83.50 77.80 83.50 35.3M
2025-02-14 77.91 81.60 74.57 78.49 29.9M
2025-02-13 78.48 83.35 77.30 79.94 36.6M
2025-02-12 76.56 78.75 76.11 78.28 23.2M
2025-02-11 79.11 80.68 76.42 76.63 31.6M
2025-02-10 80.24 83.30 79.10 81.15 32.2M
2025-02-07 77.30 86.97 75.91 80.32 45.3M
2025-02-06 81.17 81.17 75.88 79.65 43.2M
2025-02-05 76.80 82.15 75.00 82.15 35.0M
2025-01-27 72.50 73.30 68.20 68.46 23.1M
2025-01-24 61.79 70.67 61.25 68.83 33.4M
2025-01-23 61.88 63.85 61.05 61.08 13.2M
2025-01-22 63.01 63.01 59.88 60.43 9.2M
2025-01-21 62.68 63.28 61.24 62.41 7.9M
2025-01-20 61.99 62.86 61.32 61.93 8.6M
2025-01-17 60.89 62.57 59.87 61.59 8.9M
2025-01-16 61.56 63.24 59.96 60.89 9.8M
2025-01-15 61.00 62.98 60.85 61.48 11.9M
2025-01-14 58.47 61.65 57.96 61.50 12.5M
2025-01-13 56.80 58.23 55.76 57.80 6.2M
2025-01-10 59.00 60.30 57.50 57.50 9.4M
2025-01-09 56.85 60.50 56.41 59.60 14.0M
2025-01-08 56.50 58.18 54.79 57.10 9.4M
2025-01-07 56.30 57.65 55.90 57.65 7.8M
2025-01-06 57.53 58.45 55.28 55.97 7.8M
2025-01-03 61.60 61.77 57.00 57.53 10.4M
2025-01-02 63.15 64.20 60.19 61.21 9.9M