浙江鼎力

603338
🏛️ 中国 →
53.62
最后更新: 2025-09-30
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 78.90 81.14 78.10 80.26 3.7M
2021-12-30 75.50 79.70 74.61 79.55 5.3M
2021-12-29 74.80 76.26 74.00 75.00 2.9M
2021-12-28 74.33 74.47 73.20 74.00 2.2M
2021-12-27 72.10 74.20 72.10 73.90 3.1M
2021-12-24 74.27 74.99 71.69 72.10 4.5M
2021-12-23 77.41 77.46 73.38 74.40 6.4M
2021-12-22 76.76 78.35 76.42 77.15 2.3M
2021-12-21 76.31 77.99 76.30 77.13 2.1M
2021-12-20 78.28 79.00 76.70 76.83 2.0M
2021-12-17 81.12 81.12 78.00 78.30 2.9M
2021-12-16 80.83 82.17 79.10 80.78 3.2M
2021-12-15 83.57 83.95 80.10 81.00 2.8M
2021-12-14 82.81 85.44 81.86 84.00 3.2M
2021-12-13 81.01 85.18 81.01 83.33 3.9M
2021-12-10 82.30 83.27 80.66 81.32 2.2M
2021-12-09 82.50 83.27 81.44 82.20 2.9M
2021-12-08 83.99 84.00 81.13 82.80 3.9M
2021-12-07 78.26 83.70 78.26 83.64 6.6M
2021-12-06 81.40 81.43 78.00 78.20 3.1M
2021-12-03 79.80 82.19 79.61 81.01 1.8M
2021-12-02 83.75 83.77 80.05 80.68 3.2M
2021-12-01 81.54 87.09 81.00 82.75 5.1M
2021-11-30 81.78 84.70 81.30 82.33 3.5M
2021-11-29 82.25 83.80 79.30 81.80 3.9M
2021-11-26 83.52 85.24 82.10 82.77 3.3M
2021-11-25 85.01 85.90 83.60 83.64 4.6M
2021-11-24 85.86 88.88 84.01 86.11 9.1M
2021-11-23 78.98 87.23 78.00 85.99 12.1M
2021-11-22 77.40 81.95 76.67 79.30 7.4M
2021-11-19 82.81 82.81 77.23 77.45 9.8M
2021-11-18 73.00 80.00 72.75 80.00 8.0M
2021-11-17 69.65 72.88 68.60 72.73 5.1M
2021-11-16 68.60 71.90 68.06 69.38 4.8M
2021-11-15 69.02 69.77 67.78 68.20 3.5M
2021-11-12 68.77 69.47 66.56 68.77 3.0M
2021-11-11 68.79 69.96 68.43 69.11 2.3M
2021-11-10 70.12 71.27 68.50 69.38 2.9M
2021-11-09 73.96 73.99 70.50 71.01 3.0M
2021-11-08 71.85 73.90 71.21 73.02 3.0M
2021-11-05 70.91 75.30 70.19 72.00 5.2M
2021-11-04 72.07 73.00 69.78 70.92 4.6M
2021-11-03 72.00 73.33 70.21 71.90 3.1M
2021-11-02 68.72 74.66 68.72 71.50 5.8M
2021-11-01 67.00 69.88 66.20 69.40 5.0M
2021-10-29 71.55 71.57 65.51 68.31 10.6M
2021-10-28 73.73 75.19 71.61 72.75 3.5M
2021-10-27 73.50 75.10 71.90 73.73 3.1M
2021-10-26 76.00 76.98 73.37 74.17 4.3M
2021-10-25 76.60 77.29 74.60 76.56 2.6M
2021-10-22 74.00 77.32 73.40 76.39 4.3M
2021-10-21 75.18 75.58 72.33 74.30 3.6M
2021-10-20 73.10 76.78 72.16 75.90 6.9M
2021-10-19 73.18 74.56 71.12 72.81 3.8M
2021-10-18 71.80 72.48 69.18 72.00 5.9M
2021-10-15 74.50 74.59 72.10 72.49 4.0M
2021-10-14 73.98 75.26 71.50 72.74 5.2M
2021-10-13 72.03 73.49 71.28 72.74 3.4M
2021-10-12 72.94 73.19 71.51 72.67 4.9M
2021-10-11 70.40 73.50 69.84 72.89 7.5M
2021-10-08 71.60 71.80 68.91 71.20 6.4M
2021-09-30 69.00 71.39 67.66 70.50 12.4M
2021-09-29 65.44 70.60 65.00 68.79 17.4M
2021-09-28 61.00 64.25 60.31 64.25 5.2M
2021-09-27 59.38 59.96 58.00 58.41 3.3M
2021-09-24 59.06 60.20 58.40 59.69 3.6M
2021-09-23 58.83 61.18 58.21 59.06 5.3M
2021-09-22 58.65 59.83 58.00 58.78 3.3M
2021-09-17 62.02 62.79 58.94 59.85 6.1M
2021-09-16 62.93 63.96 61.20 62.54 6.3M
2021-09-15 65.00 65.00 62.59 62.84 5.3M
2021-09-14 67.20 68.45 64.25 65.20 7.3M
2021-09-13 69.51 69.80 66.80 67.20 4.3M
2021-09-10 67.80 69.90 67.30 69.48 5.1M
2021-09-09 68.86 70.40 66.88 67.80 6.2M
2021-09-08 71.68 72.28 68.93 69.07 6.7M
2021-09-07 72.64 74.40 71.02 72.28 4.7M
2021-09-06 72.00 74.77 71.94 72.60 5.1M
2021-09-03 74.50 74.60 71.01 71.93 6.4M
2021-09-02 74.60 75.43 73.13 74.98 7.5M
2021-09-01 69.50 75.10 68.80 74.61 11.2M
2021-08-31 72.00 72.00 67.77 70.23 6.7M
2021-08-30 72.60 73.68 69.21 71.70 11.2M
2021-08-27 65.40 70.49 65.36 70.49 6.1M
2021-08-26 67.32 67.50 63.00 64.08 8.4M
2021-08-25 69.18 70.97 68.00 68.01 6.1M
2021-08-24 67.36 69.79 66.62 69.20 5.9M
2021-08-23 68.30 70.28 68.01 68.18 6.3M
2021-08-20 66.99 69.45 65.30 68.00 6.2M
2021-08-19 66.34 67.77 64.08 67.46 8.2M
2021-08-18 68.70 70.46 65.66 66.42 10.0M
2021-08-17 70.03 73.56 67.94 68.34 10.4M
2021-08-16 70.98 73.20 69.83 70.80 6.8M
2021-08-13 76.44 76.54 71.00 71.08 10.7M
2021-08-12 74.41 78.14 74.30 76.54 10.7M
2021-08-11 73.69 77.50 72.22 74.36 15.1M
2021-08-10 69.99 73.97 68.28 73.69 16.8M
2021-08-09 61.50 67.30 61.32 67.30 6.8M
2021-08-06 62.19 62.99 60.64 61.18 4.8M
2021-08-05 64.35 64.41 61.90 62.18 7.0M
2021-08-04 63.46 65.87 62.24 64.79 8.6M
2021-08-03 62.00 64.51 61.80 63.30 11.5M
2021-08-02 55.19 61.78 55.18 61.78 10.0M
2021-07-30 59.62 60.49 54.55 56.16 10.8M
2021-07-29 57.55 61.27 57.00 59.63 8.0M
2021-07-28 56.80 58.46 55.65 56.85 7.1M
2021-07-27 63.33 63.41 56.90 57.43 9.3M
2021-07-26 66.30 66.30 61.58 62.45 6.8M
2021-07-23 64.96 68.40 64.00 66.30 9.3M
2021-07-22 64.24 65.75 63.74 64.61 8.5M
2021-07-21 59.05 65.48 58.85 64.22 15.9M
2021-07-20 55.43 59.93 54.65 59.80 8.5M
2021-07-19 54.81 55.68 53.90 55.49 3.4M
2021-07-16 55.00 55.75 54.59 54.81 3.4M
2021-07-15 57.51 57.66 55.20 56.08 5.5M
2021-07-14 58.32 59.36 57.51 57.67 4.5M
2021-07-13 59.90 60.62 58.10 58.50 5.2M
2021-07-12 58.61 60.69 57.31 60.29 6.0M
2021-07-09 58.00 58.48 57.25 58.14 3.8M
2021-07-08 58.04 59.13 57.40 58.85 5.1M
2021-07-07 55.77 60.76 55.50 58.35 6.4M
2021-07-06 57.27 57.27 55.08 55.99 5.3M
2021-07-05 57.02 57.89 56.68 57.27 4.2M
2021-07-02 58.73 58.73 56.31 56.96 5.7M
2021-07-01 58.79 59.96 58.53 59.00 4.7M
2021-06-30 60.31 60.60 58.00 58.69 5.9M
2021-06-29 62.06 62.30 60.00 60.16 8.0M
2021-06-28 57.36 62.45 56.86 61.57 11.7M
2021-06-25 58.19 58.50 56.62 57.22 5.6M
2021-06-24 58.08 59.71 57.14 58.19 6.0M
2021-06-23 58.59 58.65 56.54 58.13 5.7M
2021-06-22 58.80 58.83 57.21 58.08 5.8M
2021-06-21 56.25 58.47 55.50 58.23 8.5M
2021-06-18 54.20 56.66 54.05 56.11 5.4M
2021-06-17 54.99 55.38 53.96 54.25 6.8M
2021-06-16 56.95 57.57 54.78 54.99 6.1M
2021-06-15 59.02 59.20 56.61 56.86 6.4M
2021-06-11 60.70 61.47 58.88 59.02 7.8M
2021-06-10 60.56 62.25 60.08 60.70 6.1M
2021-06-09 61.10 61.76 60.22 60.77 4.5M
2021-06-08 63.04 63.22 61.53 61.68 3.7M
2021-06-07 61.92 63.02 61.06 62.75 5.1M
2021-06-04 62.42 63.14 61.80 62.42 3.0M
2021-06-03 63.48 64.18 62.34 62.58 3.5M
2021-06-02 63.00 64.13 62.90 63.48 3.9M
2021-06-01 65.27 65.30 62.88 63.29 6.9M
2021-05-31 65.10 65.69 63.58 64.62 5.9M
2021-05-28 67.50 67.60 64.70 65.17 4.1M
2021-05-27 66.15 67.12 65.10 66.64 3.3M
2021-05-26 65.21 66.13 64.63 65.68 3.4M
2021-05-25 65.11 65.47 64.06 65.11 4.0M
2021-05-24 64.63 65.79 62.26 65.00 5.0M
2021-05-21 67.30 68.30 64.51 64.52 6.1M
2021-05-20 65.66 69.13 65.55 66.88 6.8M
2021-05-19 65.20 65.50 64.28 64.95 2.0M
2021-05-18 64.00 65.78 63.89 65.10 3.0M
2021-05-17 65.15 67.85 64.95 65.00 6.6M
2021-05-14 63.40 65.40 63.10 65.15 4.8M
2021-05-13 65.59 65.59 62.84 63.41 5.6M
2021-05-12 67.50 68.58 63.88 65.39 6.2M
2021-05-11 68.16 69.00 66.26 67.70 6.9M
2021-05-10 70.70 71.29 68.20 69.02 5.5M
2021-05-07 74.04 74.86 70.51 71.20 4.4M
2021-05-06 72.98 74.90 71.39 73.50 6.3M
2021-04-30 76.00 77.47 73.39 73.39 13.2M
2021-04-29 81.54 81.54 81.54 81.54 1.3M
2021-04-28 89.92 91.96 89.20 90.60 2.2M
2021-04-27 87.20 90.16 87.06 90.05 2.0M
2021-04-26 89.96 90.45 88.03 88.42 2.2M
2021-04-23 87.00 88.79 86.54 88.62 2.2M
2021-04-22 87.50 88.49 85.68 87.00 2.9M
2021-04-21 89.02 89.86 86.99 87.22 2.4M
2021-04-20 90.30 91.32 88.68 89.34 2.5M
2021-04-19 87.00 91.17 86.56 90.22 2.6M
2021-04-16 87.37 87.98 85.06 87.28 2.5M
2021-04-15 87.30 87.57 85.55 87.37 2.1M
2021-04-14 87.63 88.69 86.01 87.06 2.6M
2021-04-13 87.80 89.80 86.40 88.11 2.1M
2021-04-12 90.00 90.90 86.99 87.85 3.3M
2021-04-09 91.50 92.50 89.29 90.12 1.7M
2021-04-08 92.15 93.41 91.18 91.97 2.3M
2021-04-07 95.32 95.89 91.85 91.90 2.6M
2021-04-06 96.04 97.19 93.00 95.35 2.6M
2021-04-02 95.74 96.78 94.59 96.29 1.5M
2021-04-01 96.00 97.00 94.40 95.74 1.9M
2021-03-31 99.80 99.88 94.30 96.30 2.6M
2021-03-30 97.94 100.16 97.80 98.84 2.1M
2021-03-29 97.22 99.30 96.77 98.45 2.7M
2021-03-26 96.40 97.88 93.92 97.08 2.2M
2021-03-25 91.70 96.00 91.50 95.49 2.0M
2021-03-24 94.82 96.98 92.60 93.15 2.5M
2021-03-23 95.02 96.20 93.08 94.82 4.1M
2021-03-22 99.00 101.01 94.96 95.40 3.1M
2021-03-19 99.00 102.27 96.00 98.30 3.1M
2021-03-18 94.77 100.55 94.77 99.20 2.9M
2021-03-17 92.09 95.66 90.58 94.70 1.7M
2021-03-16 92.92 94.61 90.71 91.99 2.2M
2021-03-15 95.27 96.00 91.79 92.82 3.4M
2021-03-12 95.31 97.38 93.93 96.73 3.8M
2021-03-11 88.00 93.80 87.58 93.22 3.6M
2021-03-10 87.55 91.40 87.00 88.00 4.4M
2021-03-09 87.07 89.44 83.00 85.07 5.9M
2021-03-08 92.97 93.77 86.80 87.95 7.3M
2021-03-05 102.44 102.44 93.03 93.03 9.1M
2021-03-04 114.45 114.45 103.36 103.37 5.8M
2021-03-03 116.80 118.00 114.41 114.84 1.7M
2021-03-02 117.41 120.20 116.00 117.42 2.5M
2021-03-01 116.00 118.80 112.61 117.41 1.7M
2021-02-26 113.58 120.00 113.10 114.82 2.7M
2021-02-25 121.72 121.85 115.17 116.53 2.3M
2021-02-24 124.80 126.00 118.01 120.30 2.6M
2021-02-23 123.40 130.18 122.85 125.47 2.7M
2021-02-22 133.80 133.80 123.00 124.20 4.1M
2021-02-19 136.71 136.75 130.37 134.93 2.7M
2021-02-18 139.91 140.30 135.81 136.00 3.0M
2021-02-10 137.36 138.31 131.31 136.01 3.2M
2021-02-09 125.92 137.97 125.12 133.88 4.3M
2021-02-08 119.69 126.80 118.02 126.40 3.4M
2021-02-05 123.00 123.30 117.81 118.00 2.6M
2021-02-04 121.52 124.45 120.10 120.49 3.0M
2021-02-03 125.00 125.76 122.18 122.82 2.6M
2021-02-02 120.85 125.26 120.52 124.60 4.5M
2021-02-01 118.00 121.00 116.30 120.44 3.3M
2021-01-29 118.99 121.21 113.68 116.20 3.4M
2021-01-28 119.91 122.50 117.21 117.70 3.2M
2021-01-27 119.99 124.20 119.00 121.28 4.8M
2021-01-26 121.00 123.75 117.89 119.30 6.1M
2021-01-25 108.00 118.80 107.20 118.80 4.0M
2021-01-22 106.38 108.43 103.05 108.00 3.9M
2021-01-21 106.77 108.78 105.50 106.35 2.7M
2021-01-20 103.60 106.38 103.60 105.99 3.0M
2021-01-19 106.50 107.49 103.00 103.50 3.0M
2021-01-18 103.25 107.14 101.85 106.50 2.3M
2021-01-15 106.66 107.77 101.86 103.71 3.8M
2021-01-14 109.00 110.77 106.61 107.09 2.8M
2021-01-13 112.99 113.60 108.01 109.00 4.2M
2021-01-12 111.25 113.99 108.01 113.45 4.8M
2021-01-11 109.19 114.92 107.02 111.25 6.5M
2021-01-08 110.58 115.77 106.58 109.18 7.0M
2021-01-07 108.00 111.44 106.00 109.54 6.0M
2021-01-06 109.58 111.80 105.29 105.81 5.5M
2021-01-05 103.13 108.88 102.60 108.02 5.0M
2021-01-04 101.27 105.68 101.02 103.13 3.9M