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
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
2021-12-31 54.95 55.88 54.50 54.94 0.2M
2021-12-30 54.48 55.37 54.30 54.48 0.4M
2021-12-29 55.55 55.66 54.31 54.66 0.4M
2021-12-28 53.98 56.38 53.90 55.08 0.3M
2021-12-27 54.80 54.80 53.25 53.73 0.2M
2021-12-24 56.98 56.98 53.69 53.76 0.4M
2021-12-23 57.65 57.66 56.36 56.52 0.2M
2021-12-22 58.87 59.92 57.21 57.66 0.3M
2021-12-21 56.40 59.18 56.40 59.00 0.3M
2021-12-20 58.05 58.78 56.20 56.46 0.3M
2021-12-17 61.62 61.93 58.00 58.00 0.5M
2021-12-16 58.47 61.87 57.97 60.86 0.7M
2021-12-15 58.31 59.33 57.58 57.93 0.2M
2021-12-14 58.41 59.44 58.17 59.10 0.3M
2021-12-13 59.70 60.60 57.88 58.98 0.3M
2021-12-10 59.28 60.15 58.15 59.67 0.4M
2021-12-09 57.30 59.79 57.30 58.89 0.4M
2021-12-08 56.40 57.99 56.40 57.28 0.2M
2021-12-07 59.69 59.94 55.69 56.10 0.4M
2021-12-06 60.36 60.78 58.15 58.75 0.3M
2021-12-03 61.66 61.73 60.30 60.36 0.2M
2021-12-02 63.00 63.90 60.26 60.67 0.5M
2021-12-01 62.62 64.28 62.62 63.00 0.3M
2021-11-30 65.03 65.29 62.50 62.90 0.3M
2021-11-29 61.65 65.88 61.65 64.02 0.5M
2021-11-26 65.35 67.65 62.66 62.95 0.8M
2021-11-25 69.50 69.78 65.78 65.78 0.6M
2021-11-24 66.70 69.50 66.02 69.50 0.8M
2021-11-23 67.49 69.38 66.04 67.78 0.7M
2021-11-22 66.98 68.13 64.70 66.89 0.6M
2021-11-19 65.90 67.99 64.05 66.49 0.8M
2021-11-18 65.70 66.58 64.00 65.96 0.7M
2021-11-17 62.37 66.30 62.11 65.95 0.9M
2021-11-16 63.09 64.20 61.36 63.20 0.7M
2021-11-15 64.50 64.80 62.09 63.65 0.8M
2021-11-12 64.01 64.87 62.08 64.80 1.0M
2021-11-11 59.40 64.30 59.10 64.25 1.5M
2021-11-10 55.85 59.86 55.85 59.86 1.3M
2021-11-09 56.63 56.63 55.40 56.30 0.4M
2021-11-08 55.10 57.20 53.12 56.70 1.0M
2021-11-05 53.36 55.30 53.11 55.10 0.6M
2021-11-04 51.30 53.45 51.30 53.36 0.5M
2021-11-03 52.00 52.58 50.84 51.30 0.2M
2021-11-02 52.49 54.16 51.60 52.00 0.3M
2021-11-01 53.38 53.45 51.43 53.10 0.3M
2021-10-29 51.46 52.80 50.89 52.02 0.4M
2021-10-28 52.61 53.83 50.47 50.69 0.5M
2021-10-27 55.00 55.00 52.03 52.61 0.5M
2021-10-26 54.70 56.68 53.50 54.43 0.6M
2021-10-25 55.00 55.66 53.10 54.70 0.5M
2021-10-22 53.79 56.76 52.71 55.38 0.6M
2021-10-21 55.60 56.60 53.04 53.94 0.5M
2021-10-20 53.50 55.65 53.01 55.60 0.6M
2021-10-19 53.41 54.95 52.67 53.50 0.4M
2021-10-18 53.35 54.78 52.56 53.29 0.3M
2021-10-15 53.23 54.22 52.63 53.55 0.5M
2021-10-14 50.10 55.48 50.10 54.55 1.0M
2021-10-13 49.16 50.18 48.53 49.78 0.3M
2021-10-12 50.99 51.03 48.36 48.91 0.3M
2021-10-11 52.10 52.39 50.15 50.86 0.3M
2021-10-08 51.98 53.88 51.48 52.23 0.2M
2021-09-30 52.82 53.54 51.53 51.98 0.4M
2021-09-29 54.97 54.97 52.40 52.66 0.4M
2021-09-28 52.37 55.83 52.37 55.01 0.8M
2021-09-27 52.51 54.41 51.02 52.21 0.5M
2021-09-24 55.60 56.00 52.99 53.00 0.7M
2021-09-23 56.75 58.58 55.40 55.65 0.5M
2021-09-22 56.00 57.56 55.50 55.96 0.4M
2021-09-17 60.38 60.83 56.99 57.31 0.7M
2021-09-16 60.66 63.39 60.10 60.40 0.7M
2021-09-15 63.00 64.65 60.13 61.01 0.9M
2021-09-14 61.59 65.70 60.03 64.55 1.2M
2021-09-13 61.68 63.75 59.24 61.60 0.8M
2021-09-10 60.81 62.92 60.81 61.06 0.6M
2021-09-09 64.07 65.49 61.01 62.80 0.8M
2021-09-08 68.68 69.20 63.21 63.31 1.2M
2021-09-07 70.00 71.50 67.80 69.28 0.8M
2021-09-06 69.20 70.70 65.34 70.34 1.0M
2021-09-03 71.60 74.90 67.58 68.18 1.1M
2021-09-02 69.00 75.91 68.92 71.47 1.2M
2021-09-01 76.40 77.99 69.48 70.82 1.4M
2021-08-31 78.00 82.97 76.06 78.13 1.7M
2021-08-30 71.52 84.50 68.82 80.01 2.4M
2021-08-27 68.41 80.00 67.07 72.97 2.3M
2021-08-26 66.30 75.00 65.35 69.57 2.4M
2021-08-25 68.25 69.23 64.96 68.84 1.8M
2021-08-24 74.55 77.90 69.65 71.80 2.8M
2021-08-23 60.06 68.52 60.00 68.52 1.3M
2021-08-20 54.28 59.00 53.92 57.10 0.7M
2021-08-19 52.80 55.51 52.71 54.57 0.2M
2021-08-18 53.58 54.32 52.68 53.23 0.2M
2021-08-17 56.18 56.39 53.60 53.60 0.3M
2021-08-16 57.06 57.06 55.00 55.97 0.3M
2021-08-13 58.06 58.50 57.02 57.07 0.2M
2021-08-12 57.57 59.02 56.85 58.06 0.3M
2021-08-11 57.60 58.75 56.92 57.59 0.3M
2021-08-10 56.00 58.68 55.84 58.34 0.5M
2021-08-09 54.00 56.60 52.46 55.86 0.4M
2021-08-06 53.70 54.70 53.03 54.04 0.3M
2021-08-05 54.91 56.32 53.93 54.25 0.4M
2021-08-04 53.36 55.21 52.22 54.96 0.7M
2021-08-03 54.50 57.70 53.10 53.40 0.8M
2021-08-02 51.07 53.80 50.60 53.70 0.6M
2021-07-30 49.60 52.16 49.60 50.86 0.5M
2021-07-29 48.95 51.00 48.05 49.66 0.3M
2021-07-28 49.32 50.25 46.82 48.46 0.3M
2021-07-27 49.63 52.36 48.80 49.82 0.4M
2021-07-26 50.30 50.44 47.65 48.80 0.2M
2021-07-23 52.10 53.00 49.69 50.12 0.3M
2021-07-22 50.85 52.38 50.02 52.10 0.4M
2021-07-21 50.68 50.98 49.63 50.38 0.3M
2021-07-20 50.20 51.79 49.52 50.36 0.2M
2021-07-19 48.88 50.90 48.38 50.35 0.3M
2021-07-16 48.20 48.92 48.14 48.80 0.1M
2021-07-15 48.80 49.10 47.77 48.33 0.1M
2021-07-14 49.65 49.65 48.66 48.77 0.1M
2021-07-13 50.00 50.31 48.84 49.62 0.1M
2021-07-12 50.59 50.70 49.19 50.10 0.3M
2021-07-09 48.11 50.55 47.80 50.10 0.3M
2021-07-08 49.64 50.92 48.71 48.83 0.2M
2021-07-07 47.30 50.50 47.30 49.65 0.3M
2021-07-06 50.58 51.00 47.10 47.75 0.5M
2021-07-05 49.50 50.54 49.50 50.24 0.2M
2021-07-02 50.80 50.92 48.70 49.30 0.3M
2021-07-01 53.00 53.00 49.78 51.04 0.8M
2021-06-30 50.22 54.60 50.22 51.68 0.6M
2021-06-29 46.30 51.79 46.00 51.75 0.8M
2021-06-28 45.53 46.85 45.28 46.38 0.2M
2021-06-25 45.91 46.15 45.22 45.94 0.1M
2021-06-24 47.28 47.28 45.16 46.20 0.2M
2021-06-23 46.60 47.68 46.02 46.62 0.2M
2021-06-22 48.38 48.38 46.90 47.00 0.2M
2021-06-21 47.77 48.48 47.17 47.68 0.2M
2021-06-18 45.98 47.58 45.90 47.41 0.2M
2021-06-17 45.30 46.65 44.90 46.24 0.1M
2021-06-16 45.70 46.45 44.88 45.21 0.1M
2021-06-15 46.11 46.12 44.60 45.90 0.2M
2021-06-11 47.30 48.74 46.31 46.60 0.3M
2021-06-10 46.08 47.00 45.87 47.00 0.1M
2021-06-09 46.95 47.28 45.85 46.65 0.1M
2021-06-08 47.12 47.76 46.34 46.58 0.1M
2021-06-07 47.05 48.58 47.05 48.13 0.2M
2021-06-04 47.71 48.88 46.98 47.56 0.3M
2021-06-03 49.42 49.68 48.09 48.38 0.2M
2021-06-02 48.80 49.68 48.07 48.58 0.3M
2021-06-01 47.00 49.29 47.00 48.90 0.4M
2021-05-31 45.48 47.49 44.93 47.19 0.3M
2021-05-28 46.87 47.55 45.36 45.48 0.3M
2021-05-27 46.05 47.24 46.05 46.95 0.3M
2021-05-26 45.30 47.80 44.94 46.61 0.4M
2021-05-25 44.94 45.43 44.60 44.94 0.2M
2021-05-24 44.00 45.66 43.66 45.25 0.3M
2021-05-21 43.07 45.35 42.96 44.12 0.3M
2021-05-20 43.19 43.32 42.50 43.07 0.2M
2021-05-19 42.52 43.58 42.52 43.33 0.2M
2021-05-18 42.10 42.58 41.70 42.53 0.2M
2021-05-17 43.10 43.47 42.27 42.30 0.2M
2021-05-14 42.69 43.69 42.69 43.49 0.2M
2021-05-13 42.14 43.48 41.90 42.69 0.2M
2021-05-12 42.07 42.29 41.20 42.18 0.2M
2021-05-11 42.73 42.73 41.70 42.02 0.2M
2021-05-10 42.21 43.01 41.58 42.48 0.3M
2021-05-07 45.33 45.61 42.00 42.16 0.7M
2021-05-06 45.93 46.98 45.22 45.28 0.3M
2021-04-30 45.80 47.17 45.16 45.93 0.4M
2021-04-29 46.48 47.50 45.35 46.01 0.5M
2021-04-28 43.50 47.88 43.39 46.48 0.8M
2021-04-27 42.28 45.35 41.53 43.73 0.6M
2021-04-26 42.55 42.98 41.50 42.28 0.5M
2021-04-23 40.50 43.48 40.50 43.20 0.4M
2021-04-22 41.24 41.28 40.73 40.96 0.1M
2021-04-21 41.06 41.86 40.05 40.75 0.2M
2021-04-20 41.22 41.73 41.11 41.27 0.2M
2021-04-19 40.27 41.45 39.94 41.27 0.3M
2021-04-16 39.16 39.88 38.62 39.75 0.1M
2021-04-15 39.21 39.29 38.53 38.96 0.1M
2021-04-14 39.23 39.59 39.02 39.43 0.1M
2021-04-13 40.35 40.35 39.11 39.23 0.1M
2021-04-12 40.31 40.39 39.75 39.89 0.1M
2021-04-09 40.69 40.91 40.15 40.30 0.1M
2021-04-08 41.48 41.48 40.60 40.70 0.1M
2021-04-07 40.71 41.18 40.70 41.11 0.1M
2021-04-06 40.63 41.19 40.53 40.87 0.1M
2021-04-02 40.16 40.70 40.00 40.49 0.1M
2021-04-01 39.91 40.47 39.91 40.23 0.1M
2021-03-31 40.66 40.85 40.00 40.04 0.1M
2021-03-30 40.22 40.80 40.02 40.55 0.1M
2021-03-29 41.20 41.40 40.23 40.35 0.1M
2021-03-26 40.57 41.39 40.57 40.73 0.1M
2021-03-25 41.51 41.51 40.50 40.88 0.1M
2021-03-24 41.99 41.99 41.13 41.49 0.1M
2021-03-23 42.30 42.45 41.00 41.50 0.2M
2021-03-22 41.37 42.19 41.06 41.90 0.2M
2021-03-19 40.12 42.22 40.11 41.20 0.2M
2021-03-18 40.88 41.95 40.00 41.36 0.2M
2021-03-17 40.19 41.07 39.50 40.88 0.2M
2021-03-16 40.00 40.42 39.19 40.19 0.4M
2021-03-15 40.80 41.47 40.01 40.23 0.2M
2021-03-12 42.02 42.07 41.06 41.17 0.1M
2021-03-11 41.33 42.56 41.33 42.07 0.1M
2021-03-10 42.20 42.86 41.26 41.99 0.1M
2021-03-09 43.20 43.21 41.70 41.98 0.1M
2021-03-08 43.69 44.39 43.05 43.07 0.1M
2021-03-05 42.64 43.55 42.51 43.47 0.2M
2021-03-04 42.66 43.32 42.66 42.89 0.1M
2021-03-03 42.50 43.19 42.00 42.77 0.2M
2021-03-02 43.60 43.60 42.61 42.80 0.1M
2021-03-01 42.57 43.80 42.38 43.54 0.2M
2021-02-26 42.50 42.99 41.90 42.68 0.1M
2021-02-25 43.43 43.50 42.05 42.49 0.1M
2021-02-24 42.69 43.73 42.52 42.71 0.1M
2021-02-23 42.46 42.88 41.59 42.66 0.1M
2021-02-22 42.21 43.50 42.20 42.46 0.1M
2021-02-19 42.20 42.94 42.00 42.56 0.1M
2021-02-18 41.18 42.84 40.90 42.60 0.2M
2021-02-10 39.12 41.27 39.12 40.94 0.2M
2021-02-09 39.30 40.00 38.60 39.30 0.1M
2021-02-08 40.17 40.87 38.21 38.72 0.2M
2021-02-05 40.30 42.00 40.04 40.43 0.1M
2021-02-04 39.66 40.59 39.43 40.10 0.1M
2021-02-03 40.07 40.65 39.42 40.46 0.1M
2021-02-02 41.33 41.33 40.15 40.70 0.1M
2021-02-01 39.34 40.80 39.30 40.42 0.1M
2021-01-29 40.38 41.00 39.00 39.50 0.1M
2021-01-28 40.20 41.41 40.20 40.37 0.1M
2021-01-27 41.85 42.28 40.32 40.36 0.1M
2021-01-26 41.90 42.69 41.51 41.79 0.1M
2021-01-25 42.60 42.90 41.70 42.21 0.1M
2021-01-22 43.79 44.20 42.43 43.00 0.1M
2021-01-21 43.06 43.99 43.05 43.79 0.1M
2021-01-20 42.81 43.60 42.50 43.20 0.2M
2021-01-19 42.00 44.23 42.00 43.00 0.2M
2021-01-18 43.44 43.44 42.18 42.80 0.2M
2021-01-15 41.80 43.08 41.80 42.85 0.3M
2021-01-14 39.63 43.50 39.20 42.50 0.5M
2021-01-13 38.44 39.77 37.91 39.50 0.3M
2021-01-12 38.73 39.62 38.40 38.95 0.2M
2021-01-11 39.80 40.36 38.38 38.78 0.3M
2021-01-08 40.21 41.18 39.64 40.15 0.2M
2021-01-07 43.49 43.49 40.19 40.45 0.4M
2021-01-06 44.21 44.57 42.90 43.44 0.3M
2021-01-05 44.44 45.27 44.13 44.36 0.3M
2021-01-04 43.25 44.94 43.25 44.57 0.4M