浙江鼎力

603338
🏛️ 中国 →
53.88
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 54.68 54.68 54.17 54.60 335.6K
09:35 54.63 54.96 54.54 54.96 187.0K
09:40 54.98 55.68 54.98 55.08 598.9K
09:45 55.13 55.47 55.10 55.33 391.6K
09:50 55.30 55.74 55.11 55.35 551.8K
09:55 55.34 55.48 55.32 55.46 162.7K
10:00 55.48 55.72 55.37 55.71 377.9K
10:05 55.72 55.86 55.46 55.46 341.5K
10:10 55.42 55.44 55.11 55.20 245.8K
10:15 55.22 55.33 55.13 55.28 104.2K
10:20 55.26 55.37 55.20 55.29 171.3K
10:25 55.30 55.33 55.04 55.08 126.8K
10:30 55.08 55.10 54.93 55.00 176.6K
10:35 55.02 55.05 54.82 54.88 137.9K
10:40 54.88 54.88 54.72 54.82 142.9K
10:45 54.83 55.03 54.83 54.93 107.1K
10:50 54.93 55.15 54.92 55.10 61.6K
10:55 55.04 55.20 55.04 55.18 68.6K
11:00 55.19 55.22 55.08 55.08 67.1K
11:05 55.08 55.12 55.04 55.08 73.1K
11:10 55.09 55.13 54.95 55.00 91.5K
11:15 55.02 55.05 54.81 54.92 112.7K
11:20 54.98 54.99 54.82 54.95 89.0K
11:25 54.90 54.99 54.88 54.98 114.2K
13:00 54.98 55.15 54.92 54.92 187.5K
13:05 54.90 55.03 54.89 55.03 111.5K
13:10 55.03 55.03 54.94 54.94 114.4K
13:15 54.98 55.15 54.94 55.06 193.1K
13:20 55.06 55.06 54.85 54.88 201.1K
13:25 54.94 54.94 54.85 54.92 131.3K
13:30 54.91 55.20 54.88 55.04 238.5K
13:35 55.08 55.20 55.08 55.14 131.4K
13:40 55.16 55.26 55.08 55.16 235.7K
13:45 55.17 55.25 55.17 55.21 94.7K
13:50 55.21 55.30 55.16 55.28 246.1K
13:55 55.25 55.50 55.24 55.41 274.1K
14:00 55.45 55.54 55.27 55.30 143.1K
14:05 55.26 55.37 55.25 55.25 110.5K
14:10 55.25 55.30 55.21 55.24 58.9K
14:15 55.26 55.30 55.23 55.23 62.7K
14:20 55.24 55.24 55.11 55.16 105.8K
14:25 55.18 55.21 55.10 55.14 112.5K
14:30 55.12 55.21 55.12 55.20 106.1K
14:35 55.21 55.45 55.20 55.36 217.8K
14:40 55.35 55.39 55.30 55.35 90.6K
14:45 55.35 55.45 55.33 55.40 244.6K
14:50 55.39 55.44 55.38 55.44 183.1K
14:55 55.42 55.47 55.42 55.46 110.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 53.10 54.08 52.77 53.88 6.0M
2025-09-26 54.22 54.52 53.17 53.30 6.1M
2025-09-25 55.35 55.50 54.23 54.36 10.3M
2025-09-24 54.65 55.86 54.11 55.46 8.6M
2025-09-23 55.20 55.50 53.88 54.92 8.4M
2025-09-22 56.20 56.35 54.38 55.41 13.7M
2025-09-19 54.00 56.87 53.71 56.15 18.5M
2025-09-18 53.70 55.87 53.50 54.16 20.0M
2025-09-17 51.48 54.07 51.28 53.65 17.8M
2025-09-16 50.49 52.35 49.55 51.27 17.9M
2025-09-15 51.20 51.33 50.05 50.20 7.5M
2025-09-12 52.10 52.16 51.18 51.20 6.3M
2025-09-11 51.96 52.20 51.43 52.00 5.7M
2025-09-10 52.58 52.66 51.67 51.95 3.2M
2025-09-09 52.01 52.89 52.01 52.66 4.5M
2025-09-08 51.95 52.77 51.93 52.45 5.4M
2025-09-05 50.43 51.90 50.11 51.75 5.5M
2025-09-04 51.86 51.99 49.92 50.38 6.9M
2025-09-03 53.14 53.52 51.42 51.88 8.1M
2025-09-02 53.91 54.20 52.65 53.14 5.6M
2025-09-01 54.60 54.84 53.68 53.91 6.2M
2025-08-29 54.03 54.96 53.52 54.36 5.7M
2025-08-28 53.61 54.72 52.89 54.01 7.9M
2025-08-27 55.59 56.59 53.00 53.60 9.4M
2025-08-26 55.00 55.65 54.81 55.56 5.2M
2025-08-25 53.98 55.88 53.93 55.17 8.7M
2025-08-22 54.20 54.57 53.59 53.99 6.6M
2025-08-21 53.99 54.78 53.91 54.11 5.0M
2025-08-20 53.69 54.13 53.16 54.12 5.1M
2025-08-19 54.70 54.88 53.58 54.13 6.6M
2025-08-18 54.70 55.29 54.21 54.78 8.7M
2025-08-15 52.34 55.58 52.31 54.92 11.8M
2025-08-14 53.08 54.04 52.66 52.76 8.8M
2025-08-13 51.98 53.53 51.87 53.23 8.8M
2025-08-12 51.65 52.30 51.21 51.85 5.5M
2025-08-11 51.83 52.00 51.42 51.79 5.4M
2025-08-08 49.75 51.95 49.70 51.82 11.3M
2025-08-07 50.36 50.55 49.47 49.81 4.6M
2025-08-06 50.07 50.60 49.66 50.32 5.2M
2025-08-05 48.90 50.09 48.68 50.09 6.6M
2025-08-04 48.66 49.20 48.29 48.91 5.8M
2025-08-01 49.00 49.75 48.99 49.18 5.1M
2025-07-31 50.20 50.52 49.30 49.48 7.8M
2025-07-30 51.64 51.64 50.13 50.40 9.4M
2025-07-29 51.10 52.16 51.02 51.74 7.3M
2025-07-28 55.90 55.95 51.01 51.49 16.9M
2025-07-25 52.67 53.96 52.67 53.28 11.7M
2025-07-24 49.24 53.14 49.15 52.29 17.5M
2025-07-23 50.00 50.82 49.31 49.39 11.1M
2025-07-22 49.60 49.69 48.65 49.43 8.8M
2025-07-21 48.94 49.49 48.43 49.24 7.5M
2025-07-18 48.00 48.73 47.90 48.65 4.8M
2025-07-17 48.61 48.75 47.75 48.11 5.3M
2025-07-16 47.84 49.50 47.84 48.49 7.6M
2025-07-15 46.85 48.29 46.75 47.69 8.4M
2025-07-14 46.75 47.08 46.51 46.90 4.0M
2025-07-11 46.60 47.10 46.41 46.70 5.8M
2025-07-10 45.86 47.23 45.82 46.50 6.7M
2025-07-09 46.30 46.54 45.74 45.86 4.1M
2025-07-08 45.70 46.49 45.68 46.29 3.7M
2025-07-07 46.70 46.76 45.86 45.89 5.0M
2025-07-04 46.62 47.50 46.46 47.09 6.2M
2025-07-03 45.91 47.21 45.91 46.83 5.7M
2025-07-02 46.28 46.73 45.87 46.13 4.8M
2025-07-01 47.45 47.65 46.39 46.51 6.3M
2025-06-30 44.81 47.79 44.77 47.40 13.5M
2025-06-27 43.78 45.57 43.59 44.80 7.0M
2025-06-26 44.19 44.45 43.69 43.74 3.9M
2025-06-25 43.62 44.22 43.27 44.19 4.8M
2025-06-24 42.69 43.54 42.64 43.54 4.9M
2025-06-23 42.36 42.68 42.11 42.53 3.1M
2025-06-20 42.66 43.19 42.66 42.71 4.4M
2025-06-19 43.41 43.70 42.72 42.88 5.2M
2025-06-18 43.75 44.28 43.55 43.59 3.8M
2025-06-17 44.70 45.08 44.47 44.70 3.9M
2025-06-16 44.63 44.90 44.31 44.70 4.5M
2025-06-13 45.87 45.87 44.82 44.82 6.1M
2025-06-12 46.16 46.76 45.99 46.10 4.4M
2025-06-11 45.90 46.63 45.87 46.46 5.7M
2025-06-10 46.25 47.26 45.30 45.72 7.7M
2025-06-09 45.51 46.59 45.51 45.98 5.5M
2025-06-06 45.42 45.74 45.14 45.50 4.9M
2025-06-05 44.90 45.90 44.14 45.61 8.5M
2025-06-04 44.75 45.10 44.60 44.86 4.2M
2025-06-03 45.19 45.42 44.08 44.79 9.3M
2025-05-30 46.82 47.33 45.26 45.26 10.8M
2025-05-29 46.56 47.73 46.56 47.46 9.1M
2025-05-28 45.52 46.57 45.50 45.87 5.7M
2025-05-27 45.42 45.87 44.90 45.52 4.2M
2025-05-26 45.17 45.79 44.99 45.35 4.4M
2025-05-23 45.95 46.33 45.31 45.34 5.9M
2025-05-22 46.59 46.77 45.91 45.93 5.2M
2025-05-21 46.56 46.92 46.18 46.88 4.8M
2025-05-20 46.53 46.85 45.89 46.67 5.4M
2025-05-19 47.46 47.59 46.11 46.58 7.8M
2025-05-16 47.47 48.06 47.21 47.53 5.6M
2025-05-15 48.38 48.45 47.53 47.54 6.9M
2025-05-14 49.52 49.60 48.01 48.29 11.8M
2025-05-13 52.00 52.00 49.25 49.78 25.9M
2025-05-12 47.00 49.52 47.00 49.52 22.8M
2025-05-09 44.42 45.25 43.77 45.02 10.6M
2025-05-08 44.00 44.86 43.90 44.57 7.4M
2025-05-07 45.85 46.33 43.86 44.39 13.9M
2025-05-06 43.30 45.21 43.30 44.81 10.4M
2025-04-30 43.40 44.00 43.12 43.48 8.4M
2025-04-29 43.50 43.57 42.59 43.29 11.3M
2025-04-28 42.89 42.94 42.02 42.17 10.1M
2025-04-25 41.80 43.75 41.80 42.87 17.4M
2025-04-24 41.50 42.66 41.50 41.96 14.2M
2025-04-23 40.94 43.09 40.90 41.47 23.1M
2025-04-22 40.90 40.96 40.00 40.02 10.1M
2025-04-21 39.48 41.22 39.33 41.01 15.7M
2025-04-18 41.66 41.66 39.03 39.48 23.7M
2025-04-17 42.35 43.77 42.32 43.19 6.2M
2025-04-16 43.68 43.85 42.29 42.71 9.5M
2025-04-15 44.70 45.04 43.82 44.03 7.5M
2025-04-14 45.76 45.89 44.60 44.76 12.1M
2025-04-11 43.79 45.98 42.90 45.19 17.2M
2025-04-10 46.00 46.16 43.80 44.23 18.4M
2025-04-09 43.61 44.05 42.08 44.00 14.6M
2025-04-08 44.58 46.98 44.55 44.55 16.4M
2025-04-07 50.00 50.00 49.50 49.50 3.1M
2025-04-03 56.00 56.78 53.83 55.00 10.9M
2025-04-02 59.67 60.78 59.41 59.76 3.0M
2025-04-01 59.05 60.49 58.22 59.66 4.7M
2025-03-31 58.53 59.58 58.16 59.09 3.1M
2025-03-28 59.47 59.59 58.43 58.83 2.9M
2025-03-27 59.99 60.49 59.40 59.60 3.3M
2025-03-26 60.12 60.71 59.60 60.00 3.8M
2025-03-25 60.51 60.96 59.80 60.66 5.3M
2025-03-24 59.00 60.57 58.86 60.49 7.8M
2025-03-21 58.85 60.27 58.25 59.25 5.9M
2025-03-20 59.11 59.62 58.10 59.09 3.6M
2025-03-19 58.51 59.78 58.47 59.05 5.2M
2025-03-18 58.51 59.53 58.29 58.87 4.7M
2025-03-17 57.98 58.99 57.06 58.60 5.2M
2025-03-14 57.50 58.19 57.39 57.93 3.8M
2025-03-13 58.35 58.66 57.41 57.60 3.3M
2025-03-12 58.82 59.01 58.05 58.44 2.8M
2025-03-11 59.40 59.40 57.68 58.88 6.1M
2025-03-10 58.03 60.00 58.01 59.91 5.8M
2025-03-07 58.47 58.94 57.98 58.31 4.4M
2025-03-06 60.00 60.45 58.26 58.78 7.2M
2025-03-05 58.50 60.80 58.25 59.82 7.5M
2025-03-04 57.30 58.31 56.80 58.05 4.1M
2025-03-03 58.35 59.16 57.42 57.70 5.3M
2025-02-28 59.10 60.23 58.05 58.63 8.6M
2025-02-27 57.30 59.28 57.30 59.12 8.3M
2025-02-26 56.40 58.99 56.40 57.60 8.3M
2025-02-25 55.62 56.98 55.24 56.55 7.8M
2025-02-24 59.68 59.68 55.80 56.18 18.4M
2025-02-21 59.60 60.09 59.32 59.68 4.7M
2025-02-20 59.42 60.36 59.15 59.76 3.7M
2025-02-19 59.55 60.31 58.88 59.74 5.9M
2025-02-18 59.92 60.90 59.38 59.72 6.5M
2025-02-17 61.60 61.60 59.16 59.38 10.5M
2025-02-14 61.50 62.22 61.00 61.62 5.8M
2025-02-13 62.50 63.29 61.61 61.81 6.6M
2025-02-12 66.43 66.43 61.90 62.65 13.4M
2025-02-11 67.51 69.10 66.20 66.75 4.8M
2025-02-10 67.02 68.20 66.41 67.95 3.6M
2025-02-07 66.11 67.69 64.44 67.27 4.8M
2025-02-06 67.07 67.97 65.00 66.11 5.7M
2025-02-05 67.50 68.30 65.45 67.46 4.3M
2025-01-27 67.42 68.09 66.17 67.56 4.1M
2025-01-24 67.19 67.69 66.38 66.74 4.7M
2025-01-23 69.05 69.36 66.88 67.30 3.6M
2025-01-22 68.70 68.80 66.38 68.50 4.4M
2025-01-21 69.35 70.62 68.55 68.73 3.5M
2025-01-20 69.85 71.20 68.60 68.88 6.6M
2025-01-17 64.56 69.28 64.35 68.80 5.1M
2025-01-16 66.51 67.05 64.71 64.82 3.4M
2025-01-15 66.00 67.38 65.18 66.16 3.2M
2025-01-14 63.01 65.99 62.52 65.72 4.7M
2025-01-13 65.28 67.30 62.48 62.83 4.9M
2025-01-10 66.23 67.07 65.48 65.54 3.4M
2025-01-09 67.55 68.50 65.90 66.51 6.2M
2025-01-08 64.02 69.10 64.02 67.90 6.0M
2025-01-07 61.59 65.40 61.05 64.88 5.5M
2025-01-06 62.04 62.57 60.91 61.69 3.8M
2025-01-03 63.45 64.35 61.91 62.38 3.5M
2025-01-02 64.52 65.48 62.70 63.37 3.9M