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
2024-12-31 39.20 39.45 38.02 39.18 0.6M
2024-12-30 39.81 40.25 38.88 39.20 0.4M
2024-12-27 39.88 40.67 39.56 39.81 0.8M
2024-12-26 38.65 40.25 38.65 39.96 0.7M
2024-12-25 38.85 39.15 37.62 38.80 0.6M
2024-12-24 38.88 39.20 37.62 38.88 1.0M
2024-12-23 41.41 41.41 38.05 38.60 1.7M
2024-12-20 41.12 42.45 41.12 41.25 1.2M
2024-12-19 40.60 41.96 40.40 41.50 1.0M
2024-12-18 40.90 41.50 40.08 40.91 0.8M
2024-12-17 42.90 42.98 40.60 40.90 1.1M
2024-12-16 43.91 44.80 42.50 42.77 1.0M
2024-12-13 45.18 45.50 43.75 44.32 1.4M
2024-12-12 46.38 46.89 43.69 45.47 1.8M
2024-12-11 48.00 48.09 46.04 46.81 2.4M
2024-12-10 44.34 51.06 43.20 48.50 4.1M
2024-12-09 40.93 44.50 40.55 42.55 1.9M
2024-12-06 42.95 43.20 40.00 41.45 1.9M
2024-12-05 40.39 44.89 40.39 42.88 2.4M
2024-12-04 40.77 41.95 40.04 40.92 1.3M
2024-12-03 39.50 42.19 39.45 40.56 2.1M
2024-12-02 39.34 40.70 39.28 39.55 1.5M
2024-11-29 39.91 40.60 38.83 39.68 1.2M
2024-11-28 38.73 40.75 37.50 39.97 1.9M
2024-11-27 34.74 39.91 33.78 39.14 2.0M
2024-11-26 35.22 35.47 34.50 34.57 0.4M
2024-11-25 34.00 35.83 33.91 35.40 0.8M
2024-11-22 35.99 36.30 33.89 33.95 0.7M
2024-11-21 36.60 36.60 35.30 35.99 0.6M
2024-11-20 35.92 36.71 35.28 36.19 0.9M
2024-11-19 35.17 36.35 34.71 36.18 0.7M
2024-11-18 36.51 36.89 34.51 35.00 0.9M
2024-11-15 39.25 39.26 36.50 36.52 1.1M
2024-11-14 38.77 39.78 37.90 39.03 1.1M
2024-11-13 37.86 38.76 36.90 38.75 1.0M
2024-11-12 39.95 40.16 37.45 37.80 1.6M
2024-11-11 39.00 40.26 38.62 39.95 1.4M
2024-11-08 39.30 40.29 38.37 38.55 1.5M
2024-11-07 41.30 42.38 38.16 39.50 2.1M
2024-11-06 38.80 42.72 38.51 39.97 3.4M
2024-11-05 34.92 38.13 34.61 36.85 1.7M
2024-11-04 33.00 35.29 32.61 35.10 1.5M
2024-11-01 33.88 33.93 32.56 32.60 1.0M
2024-10-31 34.83 35.65 33.71 33.73 1.5M
2024-10-30 35.92 36.86 34.46 34.85 1.1M
2024-10-29 37.08 37.66 36.20 36.30 0.7M
2024-10-28 37.61 38.18 36.82 37.27 0.7M
2024-10-25 36.83 37.80 36.50 37.39 0.8M
2024-10-24 37.76 38.07 36.66 36.83 0.7M
2024-10-23 39.42 39.42 37.22 37.67 1.0M
2024-10-22 36.66 39.99 35.91 38.66 1.8M
2024-10-21 36.90 37.28 35.70 36.62 1.1M
2024-10-18 33.66 36.99 33.66 36.10 1.2M
2024-10-17 34.14 35.05 33.75 33.82 0.7M
2024-10-16 34.00 34.74 33.50 34.15 0.6M
2024-10-15 34.99 36.00 34.23 34.37 0.8M
2024-10-14 33.20 35.00 32.70 34.80 0.9M
2024-10-11 36.05 36.47 32.50 33.20 1.5M
2024-10-10 38.97 40.00 36.06 36.06 1.8M
2024-10-09 44.00 44.00 38.00 38.50 2.4M
2024-10-08 46.00 46.00 39.91 44.87 2.8M
2024-09-30 36.00 39.38 33.66 38.35 2.6M
2024-09-27 32.50 34.60 31.00 33.88 1.0M
2024-09-26 29.23 31.80 29.23 31.73 1.4M
2024-09-25 29.74 30.55 29.20 29.30 1.1M
2024-09-24 27.87 29.80 27.51 29.50 0.8M
2024-09-23 27.89 28.79 27.31 27.67 0.4M
2024-09-20 27.97 28.88 27.72 27.99 0.4M
2024-09-19 27.44 28.60 27.21 28.03 0.4M
2024-09-18 27.49 27.80 26.77 27.30 0.3M
2024-09-13 28.21 28.21 27.45 27.49 0.4M
2024-09-12 28.50 28.90 27.71 27.79 0.3M
2024-09-11 28.38 28.76 28.11 28.12 0.3M
2024-09-10 27.92 28.76 27.54 28.52 0.5M
2024-09-09 27.83 28.53 27.58 28.09 0.4M
2024-09-06 30.39 30.50 28.10 28.16 0.7M
2024-09-05 29.07 30.10 29.07 29.66 0.5M
2024-09-04 28.79 29.50 28.56 28.94 0.5M
2024-09-03 28.00 29.50 28.00 28.93 0.6M
2024-09-02 29.58 30.02 28.11 28.11 0.8M
2024-08-30 29.30 30.68 28.82 29.62 0.7M
2024-08-29 27.90 29.69 27.61 29.28 0.6M
2024-08-28 27.52 29.00 27.52 28.47 0.5M
2024-08-27 28.61 29.25 28.00 28.08 0.5M
2024-08-26 28.39 29.80 27.91 29.19 0.7M
2024-08-23 27.90 28.21 27.14 27.77 0.4M
2024-08-22 29.06 29.24 27.97 27.97 0.4M
2024-08-21 28.80 30.10 28.80 28.99 0.4M
2024-08-20 29.49 29.92 29.01 29.06 0.4M
2024-08-19 30.50 30.50 28.45 29.50 0.5M
2024-08-16 30.07 31.00 30.07 30.42 0.4M
2024-08-15 29.48 30.95 29.48 30.15 0.4M
2024-08-14 30.31 30.31 29.22 29.81 0.4M
2024-08-13 29.19 29.93 29.01 29.76 0.3M
2024-08-12 29.34 29.87 29.21 29.49 0.4M
2024-08-09 30.02 30.33 29.36 29.38 0.5M
2024-08-08 31.00 31.00 29.50 29.74 0.9M
2024-08-07 31.79 31.99 31.08 31.15 0.3M
2024-08-06 30.32 31.31 30.11 31.31 0.6M
2024-08-05 31.86 32.34 30.17 30.29 0.5M
2024-08-02 32.99 33.43 31.72 31.86 0.6M
2024-08-01 33.79 34.60 32.51 33.18 0.8M
2024-07-31 31.21 33.86 31.10 33.79 1.0M
2024-07-30 31.61 32.40 30.75 31.42 0.5M
2024-07-29 31.29 31.90 30.75 31.45 0.5M
2024-07-26 29.90 31.54 29.83 31.30 0.8M
2024-07-25 29.21 30.89 29.21 29.86 0.8M
2024-07-24 30.51 30.88 29.65 29.83 0.6M
2024-07-23 32.50 32.53 30.29 30.38 0.6M
2024-07-22 32.83 33.67 32.07 32.30 0.4M
2024-07-19 31.38 33.33 31.38 32.80 0.6M
2024-07-18 31.70 32.01 30.59 31.59 0.6M
2024-07-17 32.29 32.99 31.81 32.30 0.4M
2024-07-16 32.34 33.19 32.03 32.47 0.5M
2024-07-15 33.23 33.49 32.00 32.44 0.5M
2024-07-12 33.98 34.89 33.20 33.23 0.5M
2024-07-11 34.13 34.90 33.75 34.52 0.6M
2024-07-10 32.87 34.58 31.88 33.60 0.7M
2024-07-09 33.04 33.78 31.80 32.99 1.0M
2024-07-08 35.03 35.70 32.81 33.28 0.7M
2024-07-05 36.22 36.23 33.51 35.42 0.7M
2024-07-04 37.63 37.80 36.21 36.21 0.4M
2024-07-03 37.97 37.97 36.68 36.97 0.3M
2024-07-02 38.09 39.02 37.29 37.79 0.4M
2024-07-01 39.76 40.06 36.86 38.03 0.8M
2024-06-28 39.46 40.68 38.83 39.92 0.3M
2024-06-27 40.50 41.31 39.40 39.45 0.5M
2024-06-26 38.99 40.98 38.59 40.96 0.5M
2024-06-25 31.24 40.95 31.24 38.80 0.4M
2024-06-24 42.67 42.67 39.00 39.05 0.4M
2024-06-21 42.00 42.90 41.57 42.20 0.2M
2024-06-20 43.54 43.91 42.01 42.31 0.4M
2024-06-19 44.63 44.64 43.22 43.47 0.2M
2024-06-18 44.00 44.98 43.50 44.30 0.3M
2024-06-17 42.90 45.65 42.84 43.99 0.5M
2024-06-14 47.10 47.10 42.80 43.44 0.9M
2024-06-13 44.71 47.40 44.23 47.05 0.8M
2024-06-12 44.72 45.68 43.65 44.89 0.4M
2024-06-11 44.31 45.69 43.57 45.32 0.6M
2024-06-07 46.36 47.54 44.74 44.74 0.7M
2024-06-06 49.00 50.00 46.07 46.22 0.6M
2024-06-05 48.89 50.47 48.14 48.26 0.8M
2024-06-04 50.79 52.85 48.15 49.23 1.1M
2024-06-03 50.64 54.57 50.64 52.14 1.0M
2024-05-31 47.64 52.50 47.64 50.71 1.1M
2024-05-30 46.64 48.70 46.20 47.70 0.5M
2024-05-29 46.64 47.21 45.95 46.81 0.3M
2024-05-28 47.15 47.48 45.71 46.26 0.5M
2024-05-27 49.09 49.24 46.29 47.10 0.7M
2024-05-24 50.15 51.75 48.96 49.09 0.5M
2024-05-23 52.41 53.13 50.81 50.81 0.6M
2024-05-22 47.43 52.79 47.43 51.65 1.2M
2024-05-21 48.40 48.82 47.32 47.86 0.2M
2024-05-20 49.57 49.57 48.11 48.66 0.4M
2024-05-17 48.66 49.93 47.96 49.57 0.4M
2024-05-16 48.06 49.98 48.06 48.66 0.4M
2024-05-15 46.84 50.34 46.84 48.63 0.5M
2024-05-14 46.69 48.84 46.69 48.21 0.5M
2024-05-13 47.48 47.61 46.03 46.41 0.4M
2024-05-10 49.71 50.23 47.14 47.70 0.5M
2024-05-09 50.36 51.39 49.29 49.70 0.4M
2024-05-08 53.56 53.56 50.41 50.65 0.5M
2024-05-07 53.11 54.86 51.46 53.56 0.6M
2024-05-06 48.77 52.93 48.77 52.77 1.3M
2024-04-30 46.78 49.70 45.70 48.24 0.8M
2024-04-29 45.00 48.85 45.00 46.78 0.5M
2024-04-26 42.70 45.64 42.57 44.26 0.5M
2024-04-25 43.71 44.21 42.64 42.77 0.4M
2024-04-24 45.14 45.54 43.03 44.09 0.4M
2024-04-23 42.81 45.48 41.80 44.32 0.7M
2024-04-22 41.51 43.50 40.58 42.70 0.4M
2024-04-19 42.41 42.73 41.11 42.04 0.5M
2024-04-18 41.78 44.99 40.32 43.14 0.9M
2024-04-17 41.71 42.86 41.08 41.66 0.7M
2024-04-16 42.69 42.69 39.14 41.44 1.0M
2024-04-15 44.31 45.34 41.26 42.91 0.8M
2024-04-12 46.33 47.04 44.31 44.57 0.8M
2024-04-11 48.58 49.64 46.44 46.76 0.9M
2024-04-10 48.53 51.34 48.53 49.07 1.2M
2024-04-09 48.73 50.63 47.61 48.36 0.5M
2024-04-08 48.00 50.06 47.51 48.72 0.5M
2024-04-03 47.86 48.83 46.57 48.00 0.5M
2024-04-02 50.34 50.39 47.71 48.01 0.5M
2024-04-01 48.38 51.95 48.37 50.50 0.7M
2024-03-29 50.20 50.70 48.29 48.64 0.5M
2024-03-28 46.94 51.08 46.93 50.45 0.8M
2024-03-27 47.72 48.88 46.64 47.18 0.5M
2024-03-26 48.57 49.36 47.41 47.72 0.6M
2024-03-25 50.88 52.06 47.86 48.76 1.1M
2024-03-22 48.93 51.91 48.00 50.88 1.1M
2024-03-21 49.20 49.27 47.21 48.94 0.7M
2024-03-20 49.19 49.57 48.49 48.89 0.6M
2024-03-19 52.14 52.14 49.00 49.19 1.3M
2024-03-18 53.74 54.99 51.59 52.14 1.4M
2024-03-15 53.53 54.29 52.29 53.70 0.6M
2024-03-14 53.93 56.07 51.43 53.54 0.7M
2024-03-13 54.68 55.71 53.57 53.79 0.5M
2024-03-12 52.92 57.00 51.81 54.61 0.9M
2024-03-11 53.21 53.21 51.43 52.92 0.6M
2024-03-08 55.00 55.00 52.86 53.21 0.6M
2024-03-07 55.21 59.86 52.79 53.46 1.4M
2024-03-06 51.64 55.71 51.35 54.75 1.4M
2024-03-05 51.43 53.51 51.07 51.71 0.9M
2024-03-04 50.36 53.93 49.05 52.76 1.1M
2024-03-01 53.31 53.31 50.18 51.07 1.6M
2024-02-29 45.04 51.79 44.29 50.80 1.9M
2024-02-28 53.57 53.95 45.44 45.71 1.8M
2024-02-27 54.29 54.64 51.44 54.34 1.5M
2024-02-26 55.71 61.13 53.58 54.29 2.1M
2024-02-23 47.14 52.86 47.14 52.11 1.9M
2024-02-22 45.81 49.93 44.47 46.37 1.5M
2024-02-21 43.49 51.43 40.02 46.34 2.5M
2024-02-20 37.36 46.42 36.43 46.42 1.7M
2024-02-19 36.99 40.00 35.36 38.79 1.9M
2024-02-08 33.09 37.61 28.34 37.19 2.4M
2024-02-07 37.86 37.86 32.75 32.93 1.8M
2024-02-06 34.05 41.06 30.88 36.87 1.5M
2024-02-05 37.83 37.83 32.32 34.21 1.6M
2024-02-02 41.43 42.29 37.86 39.00 1.3M
2024-02-01 42.61 43.49 40.65 41.42 0.8M
2024-01-31 45.00 46.46 42.09 42.39 0.8M
2024-01-30 46.90 48.23 45.10 45.31 0.6M
2024-01-29 47.41 49.09 45.96 46.51 0.6M
2024-01-26 47.76 48.30 46.50 46.71 0.6M
2024-01-25 49.36 49.36 46.86 47.81 1.1M
2024-01-24 48.57 50.54 47.35 49.03 0.9M
2024-01-23 51.34 51.42 48.78 49.35 1.1M
2024-01-22 52.46 54.14 49.44 50.29 0.7M
2024-01-19 52.85 53.49 51.72 51.79 0.5M
2024-01-18 52.14 53.19 50.44 52.71 1.3M
2024-01-17 56.39 56.88 53.29 53.56 0.5M
2024-01-16 54.50 57.14 53.87 55.98 0.7M
2024-01-15 55.11 56.01 54.36 54.56 0.5M
2024-01-12 56.26 57.86 55.12 55.51 0.5M
2024-01-11 53.81 57.37 53.57 56.43 1.1M
2024-01-10 56.66 57.24 53.70 54.14 1.4M
2024-01-09 59.03 60.66 55.96 57.80 1.1M
2024-01-08 58.58 60.25 57.92 58.49 0.5M
2024-01-05 59.29 61.56 58.92 59.09 0.5M
2024-01-04 61.17 61.19 59.06 60.38 0.9M
2024-01-03 64.21 64.60 60.36 61.19 1.6M
2024-01-02 67.25 67.29 64.29 64.29 0.6M