西测测试

301306
🏛️ 中国 →
52.65
最后更新: 2025-09-29
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
2025-09-29 51.86 52.78 51.08 52.65 1.8M
2025-09-26 52.31 53.17 51.68 51.69 1.8M
2025-09-25 53.00 53.88 52.68 52.68 1.6M
2025-09-24 52.75 53.62 52.60 53.41 1.4M
2025-09-23 53.45 54.28 51.54 53.15 2.2M
2025-09-22 53.10 53.88 52.91 53.85 1.3M
2025-09-19 53.48 54.96 52.83 53.39 1.9M
2025-09-18 54.80 55.90 53.21 53.59 3.1M
2025-09-17 54.00 55.99 53.53 55.00 3.4M
2025-09-16 53.46 54.29 52.90 53.96 1.7M
2025-09-15 53.81 54.43 53.26 53.44 1.9M
2025-09-12 55.30 55.85 53.62 54.30 3.0M
2025-09-11 53.46 55.29 53.03 55.10 2.8M
2025-09-10 54.24 54.66 53.31 53.47 1.8M
2025-09-09 56.00 56.13 53.60 53.82 2.7M
2025-09-08 55.24 56.70 54.22 56.40 3.8M
2025-09-05 52.74 54.26 52.53 53.95 2.4M
2025-09-04 52.91 53.79 51.41 52.34 2.6M
2025-09-03 57.45 57.45 52.55 52.96 4.1M
2025-09-02 58.21 58.39 55.60 57.09 3.2M
2025-09-01 59.50 59.69 57.88 58.21 2.1M
2025-08-29 58.00 59.40 57.89 59.01 2.4M
2025-08-28 60.81 62.55 57.18 58.92 5.3M
2025-08-27 63.20 63.81 61.18 61.20 4.0M
2025-08-26 65.06 66.38 63.00 63.85 5.7M
2025-08-25 62.25 66.00 61.59 65.98 8.0M
2025-08-22 61.51 62.68 60.99 62.21 3.9M
2025-08-21 63.11 64.25 61.00 61.21 4.7M
2025-08-20 64.50 64.60 61.50 63.41 4.6M
2025-08-19 66.31 66.99 63.81 64.00 5.7M
2025-08-18 65.90 67.30 65.30 66.39 5.1M
2025-08-15 64.51 68.65 64.51 65.98 6.0M
2025-08-14 67.59 67.80 64.00 64.50 6.5M
2025-08-13 66.70 69.69 66.70 68.29 6.0M
2025-08-12 66.51 68.38 65.81 67.10 5.6M
2025-08-11 71.01 73.39 66.81 67.50 10.4M
2025-08-08 68.22 72.80 68.22 70.19 10.1M
2025-08-07 69.99 69.99 66.80 68.08 9.3M
2025-08-06 63.16 73.23 63.16 70.49 12.2M
2025-08-05 65.53 66.15 62.30 64.30 7.4M
2025-08-04 62.52 65.01 62.26 63.25 7.3M
2025-08-01 62.14 65.24 61.00 63.14 7.0M
2025-07-31 64.19 67.03 61.99 62.14 8.4M
2025-07-30 66.99 68.97 63.10 64.79 9.1M
2025-07-29 63.00 68.39 63.00 67.00 9.3M
2025-07-28 57.07 65.82 57.07 64.97 11.2M
2025-07-25 55.10 57.71 53.90 57.08 7.3M
2025-07-24 56.26 57.85 54.40 55.55 5.7M
2025-07-23 55.01 57.85 55.01 56.26 6.5M
2025-07-22 53.62 57.29 53.62 56.00 7.1M
2025-07-21 53.01 56.15 52.55 55.03 7.0M
2025-07-18 53.30 53.89 52.35 53.54 5.4M
2025-07-17 50.04 53.99 49.85 53.52 8.5M
2025-07-16 50.55 51.09 50.12 50.18 3.1M
2025-07-15 51.20 51.90 50.36 50.92 3.5M
2025-07-14 50.88 51.50 50.80 51.31 3.6M
2025-07-11 50.99 51.69 50.09 51.22 5.6M
2025-07-10 52.23 52.23 50.57 51.00 6.4M
2025-07-09 54.16 55.16 51.88 52.75 10.9M
2025-07-08 58.80 60.90 55.83 56.02 12.4M
2025-07-07 54.87 59.60 54.30 58.90 12.9M
2025-07-04 54.07 60.76 53.02 56.95 17.8M
2025-07-03 49.80 56.70 49.80 56.70 8.0M
2025-07-02 46.37 47.25 45.45 47.25 4.5M
2025-07-01 47.67 48.59 46.76 47.08 5.6M
2025-06-30 46.99 51.00 45.60 48.50 10.0M
2025-06-27 45.50 47.79 44.01 46.91 8.9M
2025-06-26 42.66 45.69 42.66 45.34 7.9M
2025-06-25 42.88 44.50 42.57 43.20 6.2M
2025-06-24 42.68 43.20 42.31 42.64 3.6M
2025-06-23 41.60 43.08 41.50 43.00 3.9M
2025-06-20 43.99 44.11 41.81 41.90 5.8M
2025-06-19 45.35 46.55 43.90 44.33 6.3M
2025-06-18 45.00 46.55 44.33 45.98 6.5M
2025-06-17 48.00 48.03 45.06 45.60 8.5M
2025-06-16 47.90 49.20 47.21 48.37 7.2M
2025-06-13 49.57 50.74 46.67 48.07 9.6M
2025-06-12 48.01 50.80 47.70 50.07 11.9M
2025-06-11 46.22 51.53 44.11 50.94 14.8M
2025-06-10 46.97 52.59 46.96 48.54 15.2M
2025-06-09 46.98 48.50 45.55 48.24 13.5M
2025-06-06 47.24 52.61 46.00 49.89 17.2M
2025-06-05 37.23 44.92 36.86 44.92 10.5M
2025-06-04 36.46 38.04 36.45 37.43 2.6M
2025-06-03 36.28 37.09 36.00 36.46 1.4M
2025-05-30 36.88 36.88 36.13 36.38 1.5M
2025-05-29 35.96 36.85 35.66 36.82 1.7M
2025-05-28 36.70 36.84 35.65 35.81 1.1M
2025-05-27 36.60 36.78 35.85 36.60 1.2M
2025-05-26 35.85 36.79 35.48 36.50 1.4M
2025-05-23 36.18 36.56 35.49 35.58 1.5M
2025-05-22 36.40 37.60 36.02 36.21 2.3M
2025-05-21 37.55 37.55 36.00 36.40 1.6M
2025-05-20 36.90 37.28 36.54 37.16 1.2M
2025-05-19 36.98 37.29 36.29 37.05 1.3M
2025-05-16 36.80 37.40 36.49 36.58 1.2M
2025-05-15 37.82 38.04 36.79 36.85 1.3M
2025-05-14 38.41 39.01 37.47 37.68 1.9M
2025-05-13 39.49 39.56 38.00 38.14 2.3M
2025-05-12 38.77 39.91 38.50 39.34 2.7M
2025-05-09 39.42 39.93 38.64 38.76 2.4M
2025-05-08 37.77 39.69 37.77 39.40 2.9M
2025-05-07 37.81 38.68 37.38 38.04 3.5M
2025-05-06 36.21 37.20 36.21 37.20 1.6M
2025-04-30 34.73 36.56 34.60 36.20 2.3M
2025-04-29 33.87 34.88 33.84 34.58 1.6M
2025-04-28 34.06 34.40 33.40 33.87 1.1M
2025-04-25 34.53 35.57 34.10 34.14 1.8M
2025-04-24 34.41 35.30 33.88 34.70 1.9M
2025-04-23 35.29 35.70 34.50 34.66 1.7M
2025-04-22 35.84 35.84 34.50 35.04 1.4M
2025-04-21 34.91 35.50 34.01 35.26 1.5M
2025-04-18 34.50 34.84 33.94 34.35 1.2M
2025-04-17 34.96 35.86 34.57 34.64 1.7M
2025-04-16 36.94 37.50 34.31 35.01 2.1M
2025-04-15 35.99 36.19 35.20 35.85 1.5M
2025-04-14 36.79 36.82 35.77 35.99 1.7M
2025-04-11 34.75 36.88 34.73 36.04 2.3M
2025-04-10 35.94 36.65 35.20 35.20 2.6M
2025-04-09 32.90 35.59 31.06 35.33 2.9M
2025-04-08 31.46 33.88 31.46 33.41 3.0M
2025-04-07 36.48 36.60 30.56 30.87 3.4M
2025-04-03 38.70 39.35 37.96 38.20 1.1M
2025-04-02 40.00 40.00 38.82 38.84 1.9M
2025-04-01 38.60 41.54 38.10 39.68 3.1M
2025-03-31 38.00 38.45 37.31 38.09 1.4M
2025-03-28 38.97 39.28 38.28 38.34 1.1M
2025-03-27 38.58 38.99 37.38 38.80 1.3M
2025-03-26 38.48 39.25 38.39 38.42 1.0M
2025-03-25 39.36 39.91 38.50 38.62 1.6M
2025-03-24 41.12 41.74 38.15 39.36 2.3M
2025-03-21 42.64 43.48 40.80 41.10 2.1M
2025-03-20 41.58 43.39 41.05 42.63 2.3M
2025-03-19 42.77 42.79 41.15 41.57 2.1M
2025-03-18 42.01 43.57 42.00 42.99 2.7M
2025-03-17 42.51 42.86 41.91 42.14 1.5M
2025-03-14 42.07 42.76 41.30 42.51 1.9M
2025-03-13 43.97 44.31 41.68 42.06 2.9M
2025-03-12 44.76 44.99 43.79 43.97 2.4M
2025-03-11 43.42 45.30 43.11 44.50 2.4M
2025-03-10 44.50 45.35 43.70 43.85 2.1M
2025-03-07 44.47 45.60 43.74 44.50 3.1M
2025-03-06 44.75 45.20 44.06 44.79 3.2M
2025-03-05 44.00 45.79 43.43 44.73 3.6M
2025-03-04 42.02 44.99 41.80 44.63 4.1M
2025-03-03 43.22 43.99 41.71 42.18 3.2M
2025-02-28 45.41 46.29 42.80 43.61 3.6M
2025-02-27 47.25 47.45 44.81 45.72 5.0M
2025-02-26 45.64 47.65 44.41 47.25 6.7M
2025-02-25 44.16 47.50 44.03 45.80 6.4M
2025-02-24 44.02 46.50 43.33 46.16 6.5M
2025-02-21 43.06 44.80 42.87 44.58 4.0M
2025-02-20 43.92 44.20 43.27 43.49 3.7M
2025-02-19 42.70 44.90 42.63 44.45 5.3M
2025-02-18 45.50 46.00 42.39 42.40 6.2M
2025-02-17 44.88 49.95 44.30 46.98 9.2M
2025-02-14 43.61 45.09 42.88 44.28 4.4M
2025-02-13 44.63 45.12 43.65 43.77 4.6M
2025-02-12 43.70 46.06 43.34 45.12 7.2M
2025-02-11 44.70 46.49 43.50 43.99 7.9M
2025-02-10 43.15 46.39 42.50 45.98 8.7M
2025-02-07 41.10 44.90 40.75 43.37 9.5M
2025-02-06 40.20 43.28 39.51 41.82 10.1M
2025-02-05 35.86 40.06 34.63 40.06 6.6M
2025-01-27 34.60 34.99 33.33 33.38 1.1M
2025-01-24 34.10 34.45 33.55 34.31 1.1M
2025-01-23 34.52 35.30 33.90 33.90 1.3M
2025-01-22 34.48 34.70 33.99 34.12 1.0M
2025-01-21 35.41 35.47 34.11 34.54 1.3M
2025-01-20 34.87 35.50 34.54 35.16 1.1M
2025-01-17 34.80 35.26 34.33 34.75 1.1M
2025-01-16 35.00 35.55 34.43 35.03 1.3M
2025-01-15 35.69 35.99 34.80 34.80 1.3M
2025-01-14 34.17 35.66 34.16 35.65 1.8M
2025-01-13 33.34 34.29 32.51 34.11 1.2M
2025-01-10 34.84 35.64 33.62 33.62 1.5M
2025-01-09 34.00 35.28 33.50 34.85 1.5M
2025-01-08 34.13 34.71 33.10 34.18 1.2M
2025-01-07 33.60 34.47 33.33 34.47 1.3M
2025-01-06 33.87 34.30 32.35 33.48 1.3M
2025-01-03 36.66 36.79 33.92 33.92 1.9M
2025-01-02 37.38 37.88 36.08 36.50 1.4M