浙海德曼

688577
🏛️ 中国 →
107.70
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
09:30 100.12 103.69 100.12 103.30 215.8K
09:35 103.30 104.68 103.30 104.32 188.3K
09:40 104.32 105.81 103.66 105.81 215.7K
09:45 105.81 107.98 105.37 107.48 458.1K
09:50 107.82 107.90 106.58 107.12 342.1K
09:55 107.77 109.80 107.42 109.50 410.9K
10:00 109.38 109.38 107.08 108.47 271.5K
10:05 108.60 109.84 108.47 108.97 97.6K
10:10 108.98 109.75 108.24 109.75 87.5K
10:15 109.75 109.77 108.63 109.08 92.2K
10:20 109.27 111.00 109.11 111.00 150.7K
10:25 110.99 111.80 110.97 111.40 188.0K
10:30 111.39 111.45 109.00 109.19 89.4K
10:35 108.99 110.01 108.06 109.10 123.8K
10:40 109.06 109.70 108.99 109.70 39.8K
10:45 109.55 109.60 109.09 109.51 24.1K
10:50 109.54 109.75 108.53 109.00 61.7K
10:55 109.00 109.65 108.43 108.90 66.5K
11:00 109.00 109.99 109.00 109.80 46.1K
11:05 109.80 110.60 109.46 110.60 45.1K
11:10 110.60 111.00 110.11 110.77 142.5K
11:15 110.77 111.19 110.59 110.78 82.4K
11:20 110.83 111.00 109.50 109.68 47.5K
11:25 109.68 110.33 109.68 110.33 13.2K
13:00 110.19 110.35 109.50 109.65 70.1K
13:05 110.00 110.00 109.34 109.34 30.6K
13:10 109.34 109.45 109.04 109.32 31.7K
13:15 109.34 109.48 108.98 109.00 33.1K
13:20 109.00 109.28 109.00 109.11 23.5K
13:25 109.10 109.66 109.00 109.64 27.3K
13:30 109.12 109.12 108.42 108.63 32.8K
13:35 108.63 108.97 108.38 108.67 36.6K
13:40 108.63 108.63 108.17 108.25 33.3K
13:45 108.46 108.46 107.53 107.56 50.6K
13:50 108.20 108.20 107.45 107.45 46.8K
13:55 107.46 107.46 106.77 106.77 85.5K
14:00 106.80 107.76 106.76 107.76 50.0K
14:05 107.76 107.77 106.81 107.09 23.7K
14:10 107.09 107.09 106.86 106.86 21.5K
14:15 106.87 107.00 106.66 107.00 16.8K
14:20 106.99 107.17 106.88 106.89 20.3K
14:25 106.89 106.89 106.39 106.79 44.8K
14:30 106.79 107.24 106.62 106.64 50.2K
14:35 106.90 107.72 106.68 107.00 61.0K
14:40 107.37 107.70 106.94 107.70 68.2K
14:45 107.54 108.29 107.42 108.00 88.5K
14:50 107.43 107.95 107.41 107.77 97.5K
14:55 107.77 107.82 107.58 107.76 62.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 100.12 111.80 100.12 107.70 4.6M
2025-09-25 100.00 103.80 99.03 101.79 3.5M
2025-09-24 97.98 103.60 94.11 100.01 3.3M
2025-09-23 104.50 104.60 96.20 97.96 4.4M
2025-09-22 108.00 109.39 102.00 103.10 4.6M
2025-09-19 110.00 113.68 104.94 107.00 3.9M
2025-09-18 117.01 121.00 111.68 112.79 3.5M
2025-09-17 121.03 126.17 119.00 120.15 2.6M
2025-09-16 130.00 130.00 116.38 120.77 3.7M
2025-09-15 134.52 138.56 124.98 126.67 3.3M
2025-09-12 137.99 137.99 128.55 134.52 2.5M
2025-09-11 132.34 137.57 122.81 135.36 3.7M
2025-09-10 131.29 139.93 128.63 130.50 3.0M
2025-09-09 136.01 139.44 128.28 130.00 3.8M
2025-09-08 111.64 133.56 105.34 133.56 5.4M
2025-09-05 105.00 111.80 102.26 111.30 3.0M
2025-09-04 109.35 111.53 98.98 99.81 3.1M
2025-09-03 115.00 118.49 98.60 112.98 5.2M
2025-09-02 118.00 125.00 113.00 114.00 3.2M
2025-09-01 115.00 119.64 110.00 119.51 3.1M
2025-08-29 108.74 120.86 108.30 119.70 4.2M
2025-08-28 114.65 118.98 108.00 110.00 4.2M
2025-08-27 106.00 121.99 106.00 116.99 5.4M
2025-08-26 103.89 109.87 100.00 105.12 4.2M
2025-08-25 97.04 106.79 91.54 106.60 7.3M
2025-08-22 87.00 96.50 85.52 94.71 6.2M
2025-08-21 75.55 88.96 74.01 83.36 5.4M
2025-08-20 66.60 79.48 65.51 75.59 4.8M
2025-08-19 65.90 66.94 64.75 66.40 1.8M
2025-08-18 66.29 67.93 65.18 66.18 1.8M
2025-08-15 65.15 66.58 64.63 66.13 1.5M
2025-08-14 68.20 68.20 65.60 65.70 2.1M
2025-08-13 67.65 69.85 66.17 68.50 2.9M
2025-08-12 67.90 67.90 64.62 67.10 3.1M
2025-08-11 70.20 72.00 67.03 67.70 4.5M
2025-08-08 58.00 69.80 58.00 69.80 5.7M
2025-08-07 57.82 59.20 56.07 58.17 1.4M
2025-08-06 55.83 57.48 54.05 57.00 2.0M
2025-08-05 53.20 56.25 53.20 54.81 2.4M
2025-08-04 50.89 53.30 50.31 53.20 1.2M
2025-08-01 51.22 51.97 50.40 50.91 0.8M
2025-07-31 49.82 52.49 49.14 51.22 1.8M
2025-07-30 50.15 52.00 49.49 50.08 2.0M
2025-07-29 51.45 51.45 48.91 49.77 1.7M
2025-07-28 53.05 54.65 50.50 50.85 3.3M
2025-07-25 47.75 53.37 47.70 52.72 2.9M
2025-07-24 46.33 48.13 45.92 47.67 1.6M
2025-07-23 46.65 46.81 45.81 46.20 0.8M
2025-07-22 47.12 47.87 46.14 46.65 1.1M
2025-07-21 47.33 47.48 46.54 47.18 1.0M
2025-07-18 46.77 48.02 46.51 46.84 1.1M
2025-07-17 46.08 47.47 46.05 46.78 0.9M
2025-07-16 45.83 46.80 45.62 46.27 0.7M
2025-07-15 44.01 46.18 44.01 45.87 1.3M
2025-07-14 44.41 44.81 43.50 44.39 0.7M
2025-07-11 43.47 44.77 43.21 44.00 0.8M
2025-07-10 44.01 44.09 43.34 43.55 0.6M
2025-07-09 45.00 45.19 43.69 44.01 1.1M
2025-07-08 45.40 46.14 44.26 44.84 1.4M
2025-07-07 46.03 46.03 44.58 45.40 0.7M
2025-07-04 46.09 46.37 44.55 46.15 1.3M
2025-07-03 45.20 46.19 43.88 45.20 1.1M
2025-07-02 47.00 47.79 45.05 45.32 1.8M
2025-07-01 46.89 48.97 46.61 47.75 1.5M
2025-06-30 47.49 47.49 45.80 46.89 2.1M
2025-06-27 48.12 48.12 46.87 47.25 1.6M
2025-06-26 45.35 49.50 44.73 48.12 3.4M
2025-06-25 42.90 44.90 42.60 44.79 1.5M
2025-06-24 41.80 43.49 41.79 42.60 0.8M
2025-06-23 42.65 43.25 41.60 41.88 1.4M
2025-06-20 44.00 44.00 42.56 42.65 0.7M
2025-06-19 41.51 44.14 41.43 43.40 1.3M
2025-06-18 42.17 42.48 40.91 42.09 0.8M
2025-06-17 43.49 43.50 41.99 42.17 0.6M
2025-06-16 43.10 44.31 43.02 43.29 0.9M
2025-06-13 42.81 43.88 42.46 43.73 0.9M
2025-06-12 43.81 44.77 42.88 42.97 0.9M
2025-06-11 42.88 44.56 42.70 43.81 1.0M
2025-06-10 44.59 44.66 42.50 42.90 1.5M
2025-06-09 47.74 47.74 44.66 44.66 1.4M
2025-06-06 44.70 46.06 44.70 45.57 1.1M
2025-06-05 44.01 45.14 43.70 44.75 0.9M
2025-06-04 42.44 44.01 42.14 43.84 1.0M
2025-06-03 42.43 43.29 41.80 42.61 0.6M
2025-05-30 61.32 61.85 59.35 59.49 0.7M
2025-05-29 61.25 61.99 60.32 61.17 0.7M
2025-05-28 60.52 63.75 60.52 61.59 0.9M
2025-05-27 62.02 62.02 60.18 60.48 0.8M
2025-05-26 62.30 64.32 62.05 62.23 0.7M
2025-05-23 63.93 64.64 62.67 62.82 0.6M
2025-05-22 62.85 64.50 62.30 63.71 0.7M
2025-05-21 63.00 64.64 62.15 62.41 0.7M
2025-05-20 62.17 64.80 62.11 63.52 0.8M
2025-05-19 64.00 64.46 61.86 63.50 1.0M
2025-05-16 64.13 65.88 63.86 64.46 0.8M
2025-05-15 65.70 65.77 63.08 64.46 0.9M
2025-05-14 69.38 69.38 64.86 66.31 1.4M
2025-05-13 68.16 68.87 66.05 68.28 1.2M
2025-05-12 66.88 69.30 66.88 67.48 1.0M
2025-05-09 69.17 70.70 65.36 66.29 2.0M
2025-05-08 67.28 69.35 66.78 69.33 1.2M
2025-05-07 66.00 67.70 64.01 66.96 2.2M
2025-05-06 60.28 64.38 60.28 64.19 1.3M
2025-04-30 57.03 61.21 57.00 60.28 1.3M
2025-04-29 56.34 57.16 55.51 57.05 0.6M
2025-04-28 57.58 57.89 55.55 56.13 1.5M
2025-04-25 58.50 58.88 56.50 57.68 1.4M
2025-04-24 58.09 59.09 57.41 58.41 1.0M
2025-04-23 57.17 58.65 56.88 58.10 1.2M
2025-04-22 56.52 57.28 56.40 56.88 0.7M
2025-04-21 56.08 57.27 56.08 56.86 0.6M
2025-04-18 57.00 57.39 55.92 56.25 0.6M
2025-04-17 58.00 58.10 56.44 56.98 0.7M
2025-04-16 57.25 58.12 55.80 56.51 1.1M
2025-04-15 56.10 58.20 55.71 57.24 1.5M
2025-04-14 55.00 56.53 54.62 56.10 1.1M
2025-04-11 52.02 56.10 51.91 54.78 1.9M
2025-04-10 51.08 54.17 51.08 52.50 1.4M
2025-04-09 47.37 51.52 45.00 50.34 1.6M
2025-04-08 49.16 50.85 46.92 48.16 1.6M
2025-04-07 51.51 55.20 45.79 48.09 2.3M
2025-04-03 57.51 60.50 56.85 57.20 1.5M
2025-04-02 53.71 59.08 53.71 58.10 2.3M
2025-04-01 59.90 60.59 58.62 58.81 1.7M
2025-03-31 57.11 60.20 54.67 60.20 2.4M
2025-03-28 56.83 60.00 56.00 58.35 2.0M
2025-03-27 54.50 60.79 54.50 56.83 2.9M
2025-03-26 52.33 56.38 52.00 55.98 3.7M
2025-03-25 57.07 57.08 52.02 52.84 4.1M
2025-03-24 57.33 58.37 56.21 57.65 1.0M
2025-03-21 59.47 59.89 57.10 57.33 1.4M
2025-03-20 58.90 61.38 58.20 60.33 1.4M
2025-03-19 61.00 61.07 58.01 59.19 1.4M
2025-03-18 59.60 63.15 58.41 61.00 1.8M
2025-03-17 56.98 60.26 56.80 59.67 1.5M
2025-03-14 54.90 57.97 54.80 57.20 1.1M
2025-03-13 57.42 57.80 55.00 55.40 1.4M
2025-03-12 54.89 59.59 54.01 57.81 2.2M
2025-03-11 54.00 57.20 53.48 54.55 1.5M
2025-03-10 56.00 58.30 55.01 55.55 1.4M
2025-03-07 56.45 57.77 55.41 56.08 1.5M
2025-03-06 53.19 56.49 53.19 55.82 1.7M
2025-03-05 51.20 53.85 51.11 53.19 1.7M
2025-03-04 49.96 52.88 49.72 51.11 1.3M
2025-03-03 51.89 53.10 50.05 50.18 1.9M
2025-02-28 54.89 55.06 50.20 50.50 2.2M
2025-02-27 58.20 58.20 53.53 55.71 2.7M
2025-02-26 59.39 60.85 57.05 58.49 2.8M
2025-02-25 53.97 63.20 52.95 58.55 4.0M
2025-02-24 57.01 57.49 53.73 55.06 2.3M
2025-02-21 55.99 58.25 54.67 57.68 2.5M
2025-02-20 57.80 57.80 54.65 55.77 3.3M
2025-02-19 53.24 60.00 53.03 58.50 4.8M
2025-02-18 48.79 57.64 47.55 55.34 6.2M
2025-02-17 45.71 48.40 45.24 48.03 2.4M
2025-02-14 45.02 46.60 44.75 46.06 2.1M
2025-02-13 46.69 49.70 45.21 46.10 3.7M
2025-02-12 44.89 46.15 44.43 45.79 1.3M
2025-02-11 45.71 45.71 44.16 45.07 1.2M
2025-02-10 45.00 46.58 43.63 45.97 1.6M
2025-02-07 46.59 47.45 44.67 45.20 2.3M
2025-02-06 44.39 47.48 44.39 46.70 1.9M
2025-02-05 44.86 45.84 43.27 44.93 1.5M
2025-01-27 47.58 47.70 43.66 44.30 2.2M
2025-01-24 46.00 47.99 45.00 47.55 2.1M
2025-01-23 47.16 50.70 45.89 46.20 3.5M
2025-01-22 43.60 50.87 43.10 47.20 5.0M
2025-01-21 40.62 42.70 40.62 42.39 1.2M
2025-01-20 40.60 41.60 40.40 40.61 0.6M
2025-01-17 41.32 41.76 40.46 40.62 1.1M
2025-01-16 42.04 43.04 40.50 41.05 1.6M
2025-01-15 41.50 44.44 41.50 42.04 2.0M
2025-01-14 39.66 41.85 39.20 41.70 1.3M
2025-01-13 38.95 40.50 37.70 39.45 1.0M
2025-01-10 38.24 40.77 38.24 38.93 1.5M
2025-01-09 37.33 38.68 36.91 38.45 1.1M
2025-01-08 36.35 37.96 35.82 37.63 0.6M
2025-01-07 36.00 36.98 36.00 36.80 0.6M
2025-01-06 39.30 39.30 36.02 36.44 0.8M
2025-01-03 40.18 40.49 39.13 39.52 0.5M
2025-01-02 38.95 40.56 38.31 40.25 0.8M