XiAn Actionpower Electric Co Ltd

688719
🏛️ 中国 →
39.28
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 41.21 42.09 41.16 41.37 312.0K
09:35 41.34 41.66 41.20 41.23 79.8K
09:40 41.23 41.37 40.92 40.92 196.6K
09:45 40.90 41.10 40.60 40.79 123.8K
09:50 40.71 40.75 40.11 40.11 212.5K
09:55 40.12 40.64 39.98 40.13 156.2K
10:00 40.07 40.11 39.85 39.86 87.8K
10:05 39.86 40.29 39.83 40.29 59.9K
10:10 40.29 40.29 39.98 40.11 65.8K
10:15 40.11 40.40 40.11 40.37 41.7K
10:20 40.46 40.50 40.30 40.40 67.4K
10:25 40.40 40.58 40.37 40.37 228.7K
10:30 40.41 40.56 40.37 40.56 26.0K
10:35 40.42 40.42 40.17 40.32 31.2K
10:40 40.42 40.50 40.32 40.40 8.9K
10:45 40.40 40.70 40.40 40.70 9.6K
10:50 40.70 41.05 40.70 40.85 40.2K
10:55 40.89 40.90 40.83 40.90 12.6K
11:00 40.90 41.02 40.90 41.02 11.4K
11:05 41.00 41.01 40.85 41.01 42.2K
11:10 41.01 41.01 40.75 40.81 17.5K
11:15 40.81 40.86 40.59 40.59 9.7K
11:20 40.56 40.67 40.54 40.54 15.1K
11:25 40.54 40.54 40.24 40.44 14.1K
13:00 40.44 40.52 40.33 40.51 29.0K
13:05 40.51 40.62 40.22 40.61 28.2K
13:10 40.57 40.77 40.51 40.72 29.1K
13:15 40.72 40.72 40.54 40.55 5.6K
13:20 40.55 40.68 40.50 40.50 12.4K
13:25 40.54 40.55 40.40 40.40 8.4K
13:30 40.46 40.46 40.22 40.37 64.5K
13:35 40.35 40.43 40.25 40.32 11.2K
13:40 40.31 40.42 40.29 40.34 38.1K
13:45 40.32 40.44 40.30 40.44 16.2K
13:50 40.37 40.50 40.30 40.32 57.4K
13:55 40.33 40.49 40.21 40.30 13.9K
14:00 40.30 40.38 40.25 40.35 11.0K
14:05 40.37 40.38 40.30 40.36 15.1K
14:10 40.35 40.41 40.34 40.37 21.5K
14:15 40.37 40.42 40.36 40.37 18.5K
14:20 40.38 40.43 40.35 40.39 27.9K
14:25 40.37 40.37 40.21 40.29 44.6K
14:30 40.31 40.37 40.08 40.09 51.0K
14:35 40.10 40.25 40.08 40.13 34.3K
14:40 40.10 40.34 40.10 40.33 32.1K
14:45 40.33 40.36 40.25 40.29 76.1K
14:50 40.29 40.45 40.20 40.25 44.3K
14:55 40.26 40.26 40.00 40.03 47.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 39.60 40.74 38.88 39.28 2.8M
2025-09-29 40.08 40.48 39.15 39.72 1.5M
2025-09-26 41.13 42.14 39.83 40.27 2.6M
2025-09-25 42.21 44.37 41.81 41.85 2.7M
2025-09-24 42.73 43.21 41.12 41.63 3.1M
2025-09-23 40.48 43.30 40.21 42.85 6.1M
2025-09-22 37.00 40.77 37.00 40.40 3.4M
2025-09-19 37.84 38.90 37.09 37.12 2.6M
2025-09-18 38.61 40.50 37.65 38.20 2.9M
2025-09-17 39.90 40.24 38.70 38.96 1.8M
2025-09-16 39.77 40.56 39.30 39.70 1.5M
2025-09-15 41.05 41.43 39.57 39.77 2.4M
2025-09-12 41.64 42.26 40.71 40.85 2.3M
2025-09-11 41.45 42.25 40.36 41.71 2.6M
2025-09-10 40.89 43.39 40.50 41.39 3.7M
2025-09-09 41.06 41.74 39.32 41.35 3.7M
2025-09-08 38.20 41.91 37.08 41.05 5.8M
2025-09-05 35.49 39.89 35.01 38.30 4.6M
2025-09-04 36.68 37.50 34.54 35.33 2.6M
2025-09-03 38.45 38.45 36.33 36.68 4.3M
2025-09-02 42.78 43.30 37.50 38.00 6.5M
2025-09-01 46.00 46.61 43.07 43.33 3.8M
2025-08-29 47.95 48.05 44.00 45.96 6.2M
2025-08-28 41.88 48.50 41.48 47.18 8.0M
2025-08-27 40.90 43.33 40.70 42.50 5.1M
2025-08-26 40.60 42.91 40.00 40.07 3.0M
2025-08-25 39.31 42.20 39.31 40.91 3.5M
2025-08-22 39.70 39.98 39.04 39.31 1.9M
2025-08-21 40.66 40.94 39.50 39.70 1.5M
2025-08-20 40.71 40.80 39.58 40.66 1.7M
2025-08-19 42.25 42.33 40.81 40.98 2.2M
2025-08-18 42.36 43.30 41.66 42.20 2.4M
2025-08-15 40.75 44.28 40.75 43.00 2.8M
2025-08-14 42.95 43.21 40.71 40.71 2.8M
2025-08-13 42.19 44.85 41.91 43.26 4.1M
2025-08-12 43.86 45.38 41.88 42.17 3.9M
2025-08-11 39.90 44.09 39.90 43.76 5.3M
2025-08-08 39.54 39.54 38.43 38.90 1.0M
2025-08-07 40.88 41.50 39.28 39.54 1.4M
2025-08-06 39.49 41.20 38.86 40.63 1.7M
2025-08-05 39.97 41.10 39.11 39.53 1.0M
2025-08-04 39.50 40.17 38.75 39.91 1.1M
2025-08-01 39.01 39.90 38.66 39.51 1.1M
2025-07-31 37.51 40.38 37.28 39.37 3.2M
2025-07-30 38.27 38.30 37.21 37.40 1.0M
2025-07-29 37.35 38.62 37.06 37.98 2.0M
2025-07-28 39.39 39.51 37.14 37.35 3.4M
2025-07-25 39.18 39.48 38.45 39.23 0.9M
2025-07-24 39.10 39.88 38.65 39.08 1.2M
2025-07-23 38.44 39.59 37.50 39.49 2.0M
2025-07-22 39.43 40.60 37.97 38.00 2.4M
2025-07-21 39.05 40.55 38.74 39.74 1.7M
2025-07-18 39.30 40.10 37.66 39.81 2.1M
2025-07-17 38.30 39.60 37.79 39.02 1.7M
2025-07-16 38.40 39.65 37.58 38.50 2.4M
2025-07-15 38.95 39.20 37.30 38.30 1.4M
2025-07-14 39.84 39.84 38.00 38.99 1.2M
2025-07-11 38.71 40.25 38.53 38.68 2.2M
2025-07-10 38.80 38.96 37.60 38.55 1.7M
2025-07-09 38.62 40.30 38.11 39.00 2.0M
2025-07-08 39.49 39.69 38.50 38.62 1.6M
2025-07-07 41.34 41.44 38.96 39.20 1.6M
2025-07-04 40.40 41.58 39.53 40.53 1.6M
2025-07-03 41.00 41.51 39.92 40.40 1.9M
2025-07-02 44.60 45.00 40.70 41.13 2.8M
2025-07-01 45.12 45.92 42.31 44.00 4.2M
2025-06-30 42.89 42.89 41.30 42.50 2.1M
2025-06-27 40.82 43.52 40.09 42.67 3.5M
2025-06-26 41.45 43.43 40.80 41.16 3.1M
2025-06-25 41.11 42.21 40.97 41.45 2.1M
2025-06-24 39.45 42.15 39.43 41.72 3.1M
2025-06-23 41.77 41.77 38.89 39.50 4.0M
2025-06-20 39.60 41.90 39.60 40.96 4.2M
2025-06-19 44.40 45.62 39.50 39.59 5.1M
2025-06-18 45.60 46.98 43.70 44.40 3.5M
2025-06-17 46.50 47.19 44.51 45.25 4.6M
2025-06-16 43.67 47.00 43.67 46.60 5.8M
2025-06-13 38.80 45.43 38.69 42.90 5.4M
2025-06-12 38.91 41.16 38.09 39.01 2.6M
2025-06-11 38.76 39.84 38.31 39.00 2.7M
2025-06-10 37.37 39.44 37.21 39.03 3.9M
2025-06-09 35.41 38.40 34.80 38.11 5.3M
2025-06-06 32.21 36.41 32.21 35.41 5.9M
2025-06-05 32.18 33.08 31.62 33.00 2.4M
2025-06-04 32.20 32.87 31.66 32.47 2.8M
2025-06-03 32.41 32.72 31.64 31.88 2.3M
2025-05-30 33.50 33.58 31.58 32.18 3.7M
2025-05-29 34.17 35.70 33.30 33.88 4.7M
2025-05-28 34.16 36.50 33.91 34.36 4.6M
2025-05-27 35.70 35.75 34.20 34.35 6.2M
2025-05-26 35.50 38.35 34.88 36.62 9.5M
2025-05-23 33.32 36.18 33.13 34.66 8.0M
2025-05-22 32.80 34.56 32.15 32.34 2.9M
2025-05-21 33.37 33.97 31.57 33.82 3.9M
2025-05-20 32.15 33.88 32.01 33.57 3.3M
2025-05-19 29.98 33.16 29.75 32.62 4.6M
2025-05-16 28.39 30.98 28.39 30.01 3.6M
2025-05-15 28.59 28.96 28.16 28.50 0.6M
2025-05-14 28.56 28.91 28.13 28.70 1.2M
2025-05-13 28.72 29.29 28.26 28.69 1.3M
2025-05-12 27.82 28.50 27.82 28.28 0.9M
2025-05-09 28.61 28.67 27.45 27.62 1.0M
2025-05-08 28.21 28.88 28.11 28.56 0.8M
2025-05-07 29.37 29.37 28.01 28.09 1.6M
2025-05-06 25.87 29.31 25.87 29.06 2.7M
2025-04-30 25.32 26.32 25.18 25.90 0.9M
2025-04-29 25.49 25.79 24.18 25.38 2.4M
2025-04-28 27.87 27.87 27.02 27.29 0.6M
2025-04-25 27.18 27.46 27.00 27.40 0.6M
2025-04-24 27.79 28.00 27.01 27.25 0.9M
2025-04-23 27.70 28.25 27.70 28.00 0.6M
2025-04-22 27.21 27.88 27.15 27.81 0.8M
2025-04-21 27.32 27.57 26.87 27.56 0.7M
2025-04-18 27.16 27.77 26.88 27.14 0.6M
2025-04-17 26.99 27.50 26.66 27.15 0.7M
2025-04-16 27.12 27.48 26.27 27.00 1.5M
2025-04-15 27.14 27.46 26.78 27.40 0.9M
2025-04-14 27.32 27.70 26.98 27.40 1.1M
2025-04-11 26.10 27.14 26.08 26.70 1.0M
2025-04-10 26.30 27.29 26.13 26.30 1.5M
2025-04-09 25.02 26.17 23.20 25.94 1.5M
2025-04-08 24.80 26.39 24.40 25.07 1.6M
2025-04-07 27.80 28.62 24.17 24.75 2.7M
2025-04-03 30.08 31.29 29.39 29.66 1.6M
2025-04-02 30.58 30.86 30.13 30.41 0.9M
2025-04-01 29.60 31.28 29.41 30.48 1.9M
2025-03-31 29.95 30.16 28.70 29.38 1.7M
2025-03-28 29.88 31.86 29.88 30.08 1.7M
2025-03-27 31.28 31.48 29.93 29.95 1.9M
2025-03-26 31.39 32.26 30.75 31.28 2.0M
2025-03-25 30.50 33.64 30.11 31.64 3.2M
2025-03-24 31.45 32.47 30.20 30.60 2.0M
2025-03-21 31.90 32.35 31.23 31.48 1.7M
2025-03-20 32.91 33.76 31.96 32.21 2.1M
2025-03-19 33.81 34.00 32.82 33.01 1.8M
2025-03-18 33.95 34.95 33.80 34.13 2.1M
2025-03-17 32.75 33.79 31.76 33.79 2.1M
2025-03-14 32.00 32.96 31.42 32.75 1.9M
2025-03-13 33.91 34.07 31.59 32.11 2.8M
2025-03-12 32.40 34.66 32.29 33.84 3.7M
2025-03-11 32.28 32.80 31.65 32.01 1.5M
2025-03-10 32.30 32.88 31.52 32.74 2.4M
2025-03-07 33.16 34.41 32.50 32.79 2.5M
2025-03-06 32.56 34.45 32.32 33.66 4.9M
2025-03-05 32.91 32.91 31.41 32.00 2.4M
2025-03-04 32.32 33.39 32.32 33.00 1.5M
2025-03-03 33.20 33.99 32.44 32.90 1.8M
2025-02-28 33.90 34.29 32.14 32.32 2.5M
2025-02-27 35.64 36.15 33.16 34.78 4.3M
2025-02-26 35.40 35.92 34.59 35.39 3.5M
2025-02-25 33.80 36.68 33.72 35.36 5.6M
2025-02-24 35.86 35.91 33.81 34.43 7.8M
2025-02-21 30.99 36.25 30.99 36.25 11.1M
2025-02-20 30.50 30.61 29.60 30.21 1.4M
2025-02-19 30.29 30.50 29.81 30.29 1.2M
2025-02-18 30.30 30.59 29.79 30.03 1.5M
2025-02-17 30.87 30.87 29.80 30.03 2.2M
2025-02-14 28.50 30.50 28.50 30.25 2.5M
2025-02-13 28.50 29.15 27.88 28.85 1.6M
2025-02-12 27.40 29.20 27.26 28.56 1.9M
2025-02-11 27.25 27.82 26.71 27.33 0.8M
2025-02-10 26.99 27.42 26.68 27.30 0.6M
2025-02-07 26.80 27.41 26.68 26.91 0.8M
2025-02-06 25.85 26.76 25.85 26.66 0.6M
2025-02-05 25.90 26.43 25.90 26.17 0.4M
2025-01-27 26.88 26.88 25.65 25.65 0.5M
2025-01-24 26.55 26.80 26.24 26.63 0.5M
2025-01-23 27.09 27.48 26.60 26.67 0.7M
2025-01-22 26.76 27.26 26.56 27.05 0.6M
2025-01-21 26.33 26.78 26.15 26.72 0.5M
2025-01-20 26.26 26.51 25.98 26.32 0.4M
2025-01-17 25.79 26.40 25.64 25.92 0.4M
2025-01-16 26.18 26.46 25.60 25.81 0.5M
2025-01-15 26.40 26.40 25.90 25.95 0.3M
2025-01-14 25.20 26.30 25.04 26.26 0.5M
2025-01-13 25.36 25.86 24.93 25.19 0.3M
2025-01-10 26.25 26.58 25.58 25.58 0.4M
2025-01-09 26.10 26.86 26.10 26.25 0.3M
2025-01-08 26.69 27.00 25.87 26.55 0.4M
2025-01-07 26.57 26.99 26.08 26.99 0.5M
2025-01-06 25.50 26.51 25.00 26.17 0.7M
2025-01-03 26.79 26.98 25.53 25.60 0.7M
2025-01-02 28.08 28.08 26.74 26.79 1.2M