浙富控股

002266
🏛️ 中国 →
3.98
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
09:30 3.91 3.91 3.86 3.87 9,152.6K
09:35 3.88 3.88 3.86 3.86 3,536.6K
09:40 3.87 3.88 3.85 3.87 5,638.9K
09:45 3.85 3.87 3.84 3.87 8,386.4K
09:50 3.87 3.87 3.85 3.85 3,379.1K
09:55 3.85 3.87 3.85 3.86 1,597.4K
10:00 3.86 3.88 3.86 3.88 1,414.3K
10:05 3.88 3.88 3.87 3.87 592.3K
10:10 3.88 3.88 3.86 3.87 826.4K
10:15 3.86 3.88 3.86 3.88 1,470.5K
10:20 3.87 3.88 3.86 3.87 1,039.9K
10:25 3.87 3.87 3.86 3.87 503.9K
10:30 3.87 3.87 3.86 3.86 1,243.3K
10:35 3.86 3.87 3.86 3.87 1,101.8K
10:40 3.87 3.87 3.86 3.87 157.9K
10:45 3.87 3.87 3.86 3.87 799.6K
10:50 3.87 3.88 3.86 3.87 1,425.0K
10:55 3.88 3.88 3.87 3.88 414.6K
11:00 3.88 3.88 3.87 3.87 467.3K
11:05 3.87 3.88 3.86 3.87 1,107.6K
11:10 3.88 3.88 3.86 3.86 518.3K
11:15 3.87 3.88 3.86 3.88 635.0K
11:20 3.88 3.90 3.87 3.89 3,653.1K
11:25 3.89 3.90 3.88 3.89 889.0K
13:00 3.89 3.89 3.88 3.88 917.5K
13:05 3.88 3.89 3.87 3.88 1,394.6K
13:10 3.88 3.89 3.88 3.89 875.3K
13:15 3.88 3.89 3.88 3.89 798.3K
13:20 3.88 3.89 3.88 3.88 421.4K
13:25 3.88 3.90 3.88 3.90 3,473.3K
13:30 3.90 3.91 3.89 3.90 2,011.8K
13:35 3.91 3.91 3.90 3.90 918.4K
13:40 3.91 3.91 3.90 3.91 780.1K
13:45 3.91 3.92 3.91 3.92 2,823.9K
13:50 3.92 3.92 3.91 3.91 966.2K
13:55 3.92 3.92 3.90 3.90 1,456.5K
14:00 3.91 3.91 3.90 3.90 1,263.1K
14:05 3.91 3.92 3.90 3.92 1,643.3K
14:10 3.91 3.92 3.91 3.91 1,732.4K
14:15 3.92 3.92 3.91 3.92 1,101.5K
14:20 3.92 3.92 3.91 3.91 1,041.2K
14:25 3.92 3.92 3.90 3.91 1,176.5K
14:30 3.91 3.91 3.90 3.90 1,212.1K
14:35 3.90 3.91 3.90 3.90 1,720.5K
14:40 3.90 3.91 3.90 3.91 1,053.3K
14:45 3.91 3.91 3.90 3.91 1,600.9K
14:50 3.91 3.92 3.90 3.92 4,539.5K
14:55 3.92 3.92 3.91 3.92 1,436.5K
15:40 3.92 3.92 3.92 3.92 1,084.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 3.98 4.02 3.92 3.98 90.1M
2025-09-26 3.92 4.04 3.89 3.97 120.0M
2025-09-25 3.92 4.06 3.92 3.94 98.0M
2025-09-24 3.90 3.92 3.84 3.92 87.4M
2025-09-23 3.90 3.94 3.84 3.91 87.4M
2025-09-22 3.92 3.93 3.84 3.91 71.1M
2025-09-19 3.93 3.96 3.91 3.94 71.5M
2025-09-18 4.06 4.07 3.90 3.93 113.0M
2025-09-17 3.91 4.09 3.88 4.06 150.1M
2025-09-16 3.95 3.97 3.87 3.92 78.1M
2025-09-15 3.95 3.98 3.93 3.94 69.2M
2025-09-12 3.96 3.99 3.92 3.95 91.6M
2025-09-11 3.93 3.97 3.90 3.97 90.7M
2025-09-10 3.99 4.00 3.92 3.93 111.1M
2025-09-09 4.01 4.09 3.95 4.02 132.9M
2025-09-08 4.11 4.13 3.98 4.02 181.5M
2025-09-05 4.02 4.24 3.92 4.13 288.6M
2025-09-04 3.87 4.09 3.85 4.02 337.3M
2025-09-03 3.88 3.89 3.77 3.80 123.0M
2025-09-02 3.99 4.00 3.83 3.85 270.7M
2025-09-01 3.63 3.93 3.62 3.93 314.4M
2025-08-29 3.58 3.61 3.57 3.57 72.8M
2025-08-28 3.59 3.63 3.48 3.60 96.2M
2025-08-27 3.70 3.71 3.57 3.58 106.5M
2025-08-26 3.67 3.72 3.64 3.70 83.5M
2025-08-25 3.66 3.70 3.65 3.67 111.4M
2025-08-22 3.63 3.65 3.60 3.65 87.3M
2025-08-21 3.59 3.66 3.59 3.63 128.0M
2025-08-20 3.55 3.59 3.54 3.59 73.4M
2025-08-19 3.56 3.58 3.54 3.56 69.7M
2025-08-18 3.54 3.59 3.53 3.57 82.4M
2025-08-15 3.52 3.55 3.51 3.54 66.0M
2025-08-14 3.59 3.60 3.52 3.54 88.1M
2025-08-13 3.60 3.61 3.56 3.60 76.0M
2025-08-12 3.64 3.65 3.58 3.60 82.0M
2025-08-11 3.65 3.67 3.62 3.65 94.0M
2025-08-08 3.59 3.68 3.58 3.66 129.8M
2025-08-07 3.63 3.63 3.56 3.59 102.6M
2025-08-06 3.61 3.64 3.59 3.63 112.9M
2025-08-05 3.60 3.62 3.57 3.60 98.3M
2025-08-04 3.58 3.63 3.56 3.60 80.9M
2025-08-01 3.63 3.65 3.57 3.59 105.9M
2025-07-31 3.67 3.69 3.61 3.63 147.5M
2025-07-30 3.71 3.75 3.66 3.67 178.9M
2025-07-29 3.73 3.77 3.66 3.74 277.8M
2025-07-28 3.88 3.97 3.72 3.76 441.5M
2025-07-25 4.30 4.70 4.00 4.00 654.0M
2025-07-24 4.92 4.92 4.26 4.29 754.6M
2025-07-23 4.47 4.47 4.12 4.47 301.2M
2025-07-22 3.97 4.06 3.68 4.06 370.7M
2025-07-21 3.59 3.69 3.59 3.69 124.5M
2025-07-18 3.24 3.35 3.23 3.35 67.6M
2025-07-17 3.22 3.25 3.22 3.24 29.8M
2025-07-16 3.26 3.27 3.21 3.22 42.9M
2025-07-15 3.32 3.36 3.24 3.26 51.9M
2025-07-14 3.25 3.32 3.23 3.31 57.1M
2025-07-11 3.23 3.25 3.21 3.24 37.4M
2025-07-10 3.20 3.23 3.18 3.23 32.3M
2025-07-09 3.18 3.21 3.17 3.20 37.6M
2025-07-08 3.17 3.18 3.13 3.17 40.3M
2025-07-07 3.14 3.17 3.12 3.17 29.4M
2025-07-04 3.13 3.16 3.11 3.13 43.6M
2025-07-03 3.13 3.14 3.12 3.13 35.2M
2025-07-02 3.11 3.13 3.09 3.13 46.5M
2025-07-01 3.08 3.11 3.06 3.10 48.1M
2025-06-30 3.09 3.11 3.07 3.08 46.6M
2025-06-27 3.08 3.13 3.07 3.08 55.6M
2025-06-26 3.09 3.10 3.06 3.07 50.2M
2025-06-25 3.07 3.09 3.05 3.08 42.9M
2025-06-24 3.05 3.07 3.04 3.07 32.9M
2025-06-23 3.02 3.05 3.01 3.04 33.4M
2025-06-20 3.04 3.06 3.03 3.03 23.3M
2025-06-19 3.07 3.08 3.03 3.04 24.9M
2025-06-18 3.09 3.10 3.05 3.07 25.6M
2025-06-17 3.11 3.13 3.08 3.13 31.5M
2025-06-16 3.11 3.13 3.09 3.11 37.7M
2025-06-13 3.15 3.16 3.11 3.12 37.5M
2025-06-12 3.17 3.17 3.14 3.15 29.5M
2025-06-11 3.16 3.19 3.16 3.17 33.4M
2025-06-10 3.20 3.20 3.14 3.16 35.9M
2025-06-09 3.20 3.21 3.19 3.19 27.7M
2025-06-06 3.21 3.21 3.18 3.19 22.8M
2025-06-05 3.22 3.23 3.19 3.20 29.2M
2025-06-04 3.22 3.24 3.20 3.21 28.2M
2025-06-03 3.24 3.24 3.19 3.22 37.7M
2025-05-30 3.29 3.30 3.25 3.25 28.0M
2025-05-29 3.30 3.32 3.28 3.29 31.7M
2025-05-28 3.28 3.33 3.27 3.30 35.6M
2025-05-27 3.28 3.30 3.25 3.27 21.1M
2025-05-26 3.27 3.31 3.26 3.27 25.6M
2025-05-23 3.31 3.34 3.26 3.27 26.3M
2025-05-22 3.33 3.34 3.30 3.31 24.6M
2025-05-21 3.33 3.35 3.32 3.34 20.3M
2025-05-20 3.30 3.34 3.29 3.33 26.0M
2025-05-19 3.28 3.31 3.26 3.30 24.7M
2025-05-16 3.27 3.31 3.27 3.28 19.9M
2025-05-15 3.29 3.31 3.27 3.28 18.3M
2025-05-14 3.30 3.31 3.26 3.29 28.0M
2025-05-13 3.32 3.33 3.28 3.31 29.6M
2025-05-12 3.31 3.31 3.26 3.30 28.7M
2025-05-09 3.26 3.31 3.25 3.29 35.5M
2025-05-08 3.27 3.29 3.25 3.26 25.6M
2025-05-07 3.28 3.31 3.23 3.28 31.7M
2025-05-06 3.17 3.27 3.16 3.27 49.4M
2025-04-30 3.19 3.20 3.14 3.15 29.4M
2025-04-29 3.12 3.19 3.12 3.18 42.9M
2025-04-28 3.20 3.30 3.11 3.11 70.5M
2025-04-25 3.04 3.13 3.03 3.09 37.8M
2025-04-24 3.03 3.06 3.02 3.04 31.5M
2025-04-23 3.02 3.05 3.01 3.04 22.1M
2025-04-22 3.00 3.05 3.00 3.02 29.1M
2025-04-21 2.99 3.02 2.97 3.00 22.6M
2025-04-18 2.98 3.00 2.96 2.99 19.9M
2025-04-17 2.97 3.01 2.97 2.98 22.1M
2025-04-16 3.00 3.01 2.93 2.99 31.2M
2025-04-15 3.04 3.05 2.99 3.01 27.6M
2025-04-14 3.01 3.07 3.00 3.04 41.6M
2025-04-11 2.98 3.02 2.97 2.99 36.0M
2025-04-10 3.02 3.06 2.99 3.00 48.8M
2025-04-09 2.97 3.01 2.89 2.99 55.6M
2025-04-08 3.00 3.06 2.95 3.00 55.1M
2025-04-07 3.21 3.22 2.98 2.98 52.5M
2025-04-03 3.30 3.36 3.29 3.31 31.7M
2025-04-02 3.34 3.36 3.31 3.33 20.9M
2025-04-01 3.34 3.36 3.31 3.35 30.9M
2025-03-31 3.35 3.38 3.29 3.35 29.9M
2025-03-28 3.41 3.44 3.35 3.36 23.8M
2025-03-27 3.43 3.44 3.39 3.41 24.4M
2025-03-26 3.45 3.46 3.42 3.44 24.0M
2025-03-25 3.40 3.49 3.38 3.45 41.0M
2025-03-24 3.40 3.42 3.35 3.40 32.0M
2025-03-21 3.38 3.45 3.38 3.41 31.9M
2025-03-20 3.41 3.43 3.38 3.39 22.5M
2025-03-19 3.41 3.42 3.35 3.40 29.7M
2025-03-18 3.43 3.46 3.39 3.42 32.7M
2025-03-17 3.49 3.52 3.41 3.42 56.4M
2025-03-14 3.46 3.58 3.43 3.49 107.9M
2025-03-13 3.35 3.37 3.32 3.36 25.9M
2025-03-12 3.37 3.39 3.34 3.36 25.3M
2025-03-11 3.34 3.38 3.31 3.38 27.0M
2025-03-10 3.37 3.37 3.32 3.35 31.1M
2025-03-07 3.38 3.40 3.35 3.37 26.9M
2025-03-06 3.33 3.43 3.31 3.38 49.0M
2025-03-05 3.39 3.40 3.31 3.32 31.9M
2025-03-04 3.35 3.40 3.31 3.38 41.7M
2025-03-03 3.26 3.36 3.26 3.33 54.9M
2025-02-28 3.28 3.31 3.25 3.26 38.9M
2025-02-27 3.30 3.37 3.25 3.29 48.6M
2025-02-26 3.27 3.31 3.27 3.30 33.2M
2025-02-25 3.27 3.31 3.23 3.28 44.0M
2025-02-24 3.20 3.30 3.20 3.29 58.7M
2025-02-21 3.15 3.17 3.12 3.15 27.0M
2025-02-20 3.18 3.18 3.13 3.14 22.2M
2025-02-19 3.16 3.19 3.15 3.18 22.5M
2025-02-18 3.18 3.20 3.14 3.14 28.1M
2025-02-17 3.14 3.18 3.11 3.18 29.5M
2025-02-14 3.14 3.15 3.11 3.14 24.6M
2025-02-13 3.16 3.19 3.13 3.14 25.3M
2025-02-12 3.14 3.17 3.12 3.16 20.6M
2025-02-11 3.16 3.16 3.12 3.15 25.3M
2025-02-10 3.10 3.17 3.10 3.14 35.3M
2025-02-07 3.05 3.11 3.04 3.10 32.6M
2025-02-06 3.03 3.06 3.00 3.05 27.1M
2025-02-05 3.02 3.04 3.00 3.03 29.6M
2025-01-27 3.01 3.06 3.00 3.00 32.7M
2025-01-24 2.97 3.01 2.95 3.00 24.2M
2025-01-23 2.98 3.04 2.96 2.97 26.1M
2025-01-22 2.98 2.98 2.94 2.96 21.9M
2025-01-21 3.01 3.02 2.96 2.98 22.0M
2025-01-20 3.02 3.05 2.99 3.00 21.3M
2025-01-17 3.00 3.03 2.98 3.00 23.2M
2025-01-16 2.99 3.05 2.96 3.00 31.8M
2025-01-15 3.01 3.01 2.95 2.97 26.6M
2025-01-14 2.94 3.01 2.93 3.00 34.4M
2025-01-13 2.91 2.94 2.88 2.93 25.1M
2025-01-10 2.96 2.98 2.92 2.92 23.5M
2025-01-09 2.97 2.98 2.94 2.95 22.3M
2025-01-08 3.00 3.00 2.92 2.98 31.2M
2025-01-07 3.03 3.04 2.95 3.00 31.9M
2025-01-06 2.97 3.05 2.95 3.04 34.0M
2025-01-03 3.03 3.06 2.97 2.98 36.0M
2025-01-02 3.12 3.13 3.01 3.04 40.3M