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
2022-12-30 48.91 49.18 47.80 47.85 2.6M
2022-12-29 47.09 49.10 47.09 49.00 2.8M
2022-12-28 47.68 48.02 47.22 47.50 1.6M
2022-12-27 47.10 48.45 46.80 48.00 2.3M
2022-12-26 46.18 47.98 46.18 47.15 1.5M
2022-12-23 46.49 47.18 46.00 46.48 1.9M
2022-12-22 47.47 48.09 46.56 46.75 1.6M
2022-12-21 47.82 48.08 46.90 47.41 1.7M
2022-12-20 48.83 48.99 47.62 47.75 2.0M
2022-12-19 49.57 50.30 48.10 48.53 2.9M
2022-12-16 49.11 49.86 48.58 49.55 2.7M
2022-12-15 49.76 50.46 49.26 49.34 2.8M
2022-12-14 49.67 50.65 49.67 50.02 2.2M
2022-12-13 52.17 52.20 50.01 50.07 3.2M
2022-12-12 51.51 52.24 50.70 51.85 3.1M
2022-12-09 51.99 52.79 51.19 52.41 3.5M
2022-12-08 53.68 53.72 51.41 51.60 4.5M
2022-12-07 54.50 54.96 53.73 53.88 1.9M
2022-12-06 54.20 54.91 53.72 54.48 2.4M
2022-12-05 53.09 55.00 51.54 54.24 5.1M
2022-12-02 52.50 53.24 52.01 52.10 2.8M
2022-12-01 50.99 53.51 50.99 53.00 5.7M
2022-11-30 50.97 51.84 50.51 50.78 2.5M
2022-11-29 51.07 52.80 50.13 51.41 4.9M
2022-11-28 49.44 51.87 48.38 51.48 4.5M
2022-11-25 51.55 51.55 50.00 50.03 2.4M
2022-11-24 50.11 51.98 49.88 51.56 3.2M
2022-11-23 51.00 51.50 49.60 50.39 2.8M
2022-11-22 52.01 52.89 50.50 51.28 4.5M
2022-11-21 49.50 52.20 49.15 52.06 5.4M
2022-11-18 50.26 51.00 49.82 49.97 2.6M
2022-11-17 48.68 50.88 48.68 50.61 3.7M
2022-11-16 51.00 51.06 49.20 49.34 4.7M
2022-11-15 49.35 51.17 48.96 50.97 6.3M
2022-11-14 49.50 51.35 49.20 49.89 9.5M
2022-11-11 46.35 49.41 45.67 49.00 11.9M
2022-11-10 46.75 46.90 45.11 45.30 8.2M
2022-11-09 46.64 48.17 46.50 47.20 5.9M
2022-11-08 46.69 47.17 46.20 46.67 5.5M
2022-11-07 48.24 48.24 46.29 46.80 7.9M
2022-11-04 49.13 49.80 48.20 48.31 8.5M
2022-11-03 48.68 49.98 48.32 49.41 7.1M
2022-11-02 46.80 50.18 46.75 49.40 15.3M
2022-11-01 46.95 46.98 45.87 46.98 10.6M
2022-10-31 41.30 46.25 39.68 44.93 12.8M
2022-10-28 42.69 43.42 41.80 42.13 5.6M
2022-10-27 43.65 44.11 42.91 43.00 5.6M
2022-10-26 42.42 44.50 42.42 43.63 9.5M
2022-10-25 41.02 42.97 40.81 42.45 7.3M
2022-10-24 42.79 43.20 40.95 41.66 8.6M
2022-10-21 40.98 43.52 40.68 43.01 14.0M
2022-10-20 38.84 41.39 38.30 40.90 8.4M
2022-10-19 39.70 39.73 38.80 38.82 3.0M
2022-10-18 40.10 40.32 39.25 39.78 4.0M
2022-10-17 38.63 40.14 38.33 39.97 5.5M
2022-10-14 38.39 38.83 38.11 38.65 4.0M
2022-10-13 38.88 39.18 38.10 38.31 5.8M
2022-10-12 34.80 38.12 34.68 38.12 5.3M
2022-10-11 35.00 35.62 34.35 34.65 2.7M
2022-10-10 36.45 36.70 35.10 35.22 3.0M
2022-09-30 38.41 38.41 35.79 36.29 7.0M
2022-09-29 37.39 38.67 37.12 38.52 5.4M
2022-09-28 38.20 38.45 36.88 36.99 3.1M
2022-09-27 38.84 39.16 37.77 38.32 3.5M
2022-09-26 38.06 39.65 38.02 38.90 4.8M
2022-09-23 37.89 38.89 37.75 38.38 4.6M
2022-09-22 37.06 38.81 37.05 38.09 4.7M
2022-09-21 37.19 37.64 36.50 37.23 2.6M
2022-09-20 37.55 37.84 37.07 37.56 2.1M
2022-09-19 37.40 38.27 37.06 37.35 2.8M
2022-09-16 39.42 39.49 37.33 37.37 4.5M
2022-09-15 40.50 41.09 38.69 39.07 5.8M
2022-09-14 39.35 40.51 39.19 40.48 5.2M
2022-09-13 39.59 40.59 39.53 39.75 4.5M
2022-09-09 38.23 39.58 38.03 39.53 5.0M
2022-09-08 38.80 38.90 38.20 38.36 2.4M
2022-09-07 38.25 39.56 38.10 38.76 3.8M
2022-09-06 38.21 38.48 37.92 38.44 2.7M
2022-09-05 37.95 38.92 37.61 38.21 4.2M
2022-09-02 39.09 39.24 37.95 38.09 3.8M
2022-09-01 38.92 39.78 38.87 39.03 3.8M
2022-08-31 39.22 39.38 37.87 39.22 6.0M
2022-08-30 38.50 39.71 38.50 39.22 3.1M
2022-08-29 38.38 39.10 38.04 38.75 2.8M
2022-08-26 38.63 39.44 38.38 38.82 3.4M
2022-08-25 38.98 39.29 37.99 38.43 4.1M
2022-08-24 40.22 40.46 38.71 38.74 5.8M
2022-08-23 41.00 41.00 39.74 40.21 7.1M
2022-08-22 40.70 41.32 40.21 41.18 4.5M
2022-08-19 42.00 42.36 40.95 40.95 5.5M
2022-08-18 41.82 42.86 41.48 42.30 4.3M
2022-08-17 42.41 42.54 41.55 41.88 4.6M
2022-08-16 42.51 42.68 41.66 42.54 5.2M
2022-08-15 43.57 43.60 42.23 42.32 7.3M
2022-08-12 45.00 45.96 43.38 43.48 11.4M
2022-08-11 42.98 45.00 42.82 44.85 7.8M
2022-08-10 43.80 44.72 42.70 43.25 8.6M
2022-08-09 42.30 42.54 41.31 42.24 4.6M
2022-08-08 42.28 42.70 41.74 41.93 3.5M
2022-08-05 41.84 42.40 41.41 42.35 4.0M
2022-08-04 41.51 41.88 40.70 41.47 3.7M
2022-08-03 41.95 42.43 41.00 41.12 4.2M
2022-08-02 42.68 42.95 41.05 41.95 5.6M
2022-08-01 42.62 43.40 42.53 43.04 3.6M
2022-07-29 43.70 43.80 42.62 42.75 3.6M
2022-07-28 44.08 44.98 43.63 43.63 4.4M
2022-07-27 43.91 44.10 43.21 43.65 2.7M
2022-07-26 43.82 44.20 43.21 43.92 2.6M
2022-07-25 44.79 45.30 43.80 43.81 3.2M
2022-07-22 44.81 45.89 44.29 45.00 4.6M
2022-07-21 44.35 45.69 44.03 44.92 5.4M
2022-07-20 44.50 44.70 43.92 44.36 3.9M
2022-07-19 45.70 45.88 44.00 44.23 5.5M
2022-07-18 45.25 45.71 43.02 45.42 8.0M
2022-07-15 46.65 47.49 45.12 45.17 6.0M
2022-07-14 46.38 47.25 46.20 46.84 3.9M
2022-07-13 46.12 46.98 45.88 46.45 4.1M
2022-07-12 47.09 47.87 45.72 45.90 4.1M
2022-07-11 49.11 49.55 46.70 47.00 7.2M
2022-07-08 47.52 51.00 47.52 48.55 7.6M
2022-07-07 48.16 48.79 47.06 47.65 5.5M
2022-07-06 47.81 50.28 47.39 48.47 9.0M
2022-07-05 50.71 51.30 47.33 48.06 11.0M
2022-07-04 51.45 51.76 50.19 51.10 6.3M
2022-07-01 50.79 52.65 50.60 51.21 9.4M
2022-06-30 49.64 51.30 48.86 50.70 6.6M
2022-06-29 50.88 51.44 49.52 49.64 7.0M
2022-06-28 50.10 50.99 48.93 50.80 7.3M
2022-06-27 48.43 50.26 48.43 49.56 6.6M
2022-06-24 48.70 49.60 48.11 48.43 4.0M
2022-06-23 48.21 49.20 47.47 48.71 3.9M
2022-06-22 50.02 50.02 48.53 48.54 4.9M
2022-06-21 49.49 51.32 49.28 50.02 6.7M
2022-06-20 49.20 50.01 48.73 49.51 4.7M
2022-06-17 47.86 48.66 47.42 48.48 4.1M
2022-06-16 48.85 49.48 48.23 48.49 5.4M
2022-06-15 46.80 50.71 46.60 49.17 10.1M
2022-06-14 48.30 48.31 45.51 47.00 7.3M
2022-06-13 46.39 49.18 46.21 48.62 9.0M
2022-06-10 46.55 46.91 45.80 46.90 8.7M
2022-06-09 47.40 48.30 46.60 46.98 5.3M
2022-06-08 47.71 48.05 46.78 47.48 4.4M
2022-06-07 47.45 48.77 47.30 47.98 5.0M
2022-06-06 47.21 48.19 46.65 47.45 4.8M
2022-06-02 47.17 47.97 46.67 47.38 4.6M
2022-06-01 48.10 48.75 47.01 47.33 6.7M
2022-05-31 45.68 49.12 44.89 48.39 11.3M
2022-05-30 45.70 45.93 44.00 45.58 7.3M
2022-05-27 47.24 47.33 44.89 45.39 8.1M
2022-05-26 43.22 46.60 42.90 45.84 8.6M
2022-05-25 42.70 44.15 42.66 43.49 3.6M
2022-05-24 44.84 46.38 43.24 43.24 5.8M
2022-05-23 45.46 45.46 43.92 44.70 3.4M
2022-05-20 44.15 45.74 44.15 45.05 4.4M
2022-05-19 43.53 44.60 43.20 44.31 5.2M
2022-05-18 44.98 45.25 44.00 44.43 4.0M
2022-05-17 45.33 45.60 44.33 45.13 4.4M
2022-05-16 45.41 45.82 45.06 45.20 4.4M
2022-05-13 45.50 46.26 45.04 45.71 5.7M
2022-05-12 44.35 45.86 44.01 45.64 8.6M
2022-05-11 44.02 45.94 43.45 44.38 11.2M
2022-05-10 43.90 44.25 42.91 44.15 14.0M
2022-05-09 43.73 44.75 42.37 44.70 13.0M
2022-05-06 40.75 45.01 39.40 43.20 23.1M
2022-05-05 39.05 40.92 38.87 40.92 8.8M
2022-04-29 35.89 37.20 35.52 37.20 3.2M
2022-04-28 34.60 34.60 33.01 33.82 4.7M
2022-04-27 32.30 34.63 32.16 34.59 5.5M
2022-04-26 33.99 34.67 32.82 32.90 5.3M
2022-04-25 36.36 36.78 34.06 34.13 6.4M
2022-04-22 37.18 37.47 36.21 37.03 6.8M
2022-04-21 39.00 39.33 37.40 37.46 6.0M
2022-04-20 39.48 40.36 39.11 39.14 5.4M
2022-04-19 40.25 40.78 39.00 39.39 5.9M
2022-04-18 39.82 40.32 39.58 40.00 3.0M
2022-04-15 40.50 40.50 39.79 40.20 4.2M
2022-04-14 40.27 41.40 40.20 40.71 4.9M
2022-04-13 40.97 41.68 40.11 40.23 5.9M
2022-04-12 41.00 42.00 40.08 41.18 6.7M
2022-04-11 42.88 43.40 41.05 41.14 6.6M
2022-04-08 42.86 43.44 41.91 42.82 6.9M
2022-04-07 44.00 44.68 42.60 42.61 5.8M
2022-04-06 44.80 44.88 43.56 44.38 6.5M
2022-04-01 43.98 45.40 43.90 45.14 4.3M
2022-03-31 46.06 46.06 44.73 44.89 4.1M
2022-03-30 45.47 45.97 44.73 45.97 4.7M
2022-03-29 46.02 48.00 44.99 45.09 8.0M
2022-03-28 44.48 46.54 43.75 46.03 7.0M
2022-03-25 46.55 46.87 44.70 44.72 6.8M
2022-03-24 47.55 48.13 45.77 46.60 8.1M
2022-03-23 47.85 48.46 47.10 47.20 5.2M
2022-03-22 48.57 48.57 47.31 47.64 5.1M
2022-03-21 49.59 50.14 48.23 48.62 5.1M
2022-03-18 48.94 49.50 48.00 48.86 3.9M
2022-03-17 48.49 50.10 48.02 49.07 5.8M
2022-03-16 47.18 47.95 45.43 47.78 5.1M
2022-03-15 48.70 49.15 46.28 46.40 5.0M
2022-03-14 49.86 50.40 48.88 48.95 3.4M
2022-03-11 49.50 50.86 48.65 50.43 4.1M
2022-03-10 48.98 51.20 48.50 50.41 6.4M
2022-03-09 49.21 50.17 46.00 48.06 7.0M
2022-03-08 51.44 51.84 48.70 49.11 6.1M
2022-03-07 53.31 53.31 51.02 51.27 7.6M
2022-03-04 54.02 55.14 53.39 53.60 4.9M
2022-03-03 56.46 56.46 54.33 54.48 4.6M
2022-03-02 56.66 56.66 55.72 56.08 3.2M
2022-03-01 57.60 57.91 56.66 56.90 3.3M
2022-02-28 57.87 57.88 56.33 57.52 2.7M
2022-02-25 57.14 58.70 57.14 57.88 2.9M
2022-02-24 58.50 58.70 55.95 56.90 4.6M
2022-02-23 58.66 59.16 58.25 58.70 4.2M
2022-02-22 59.28 59.57 58.11 58.46 4.0M
2022-02-21 61.15 61.30 59.77 60.02 4.0M
2022-02-18 60.24 61.58 59.28 61.15 7.2M
2022-02-17 58.50 61.40 56.76 61.05 10.3M
2022-02-16 65.00 65.24 58.45 58.85 15.2M
2022-02-15 63.13 65.10 62.55 64.93 3.0M
2022-02-14 65.00 65.00 62.47 63.15 3.6M
2022-02-11 65.92 66.76 64.25 65.10 4.1M
2022-02-10 71.86 71.86 65.80 66.18 6.9M
2022-02-09 73.44 73.81 70.49 71.39 3.6M
2022-02-08 73.72 75.38 72.12 73.00 2.6M
2022-02-07 74.00 75.38 72.26 72.97 1.6M
2022-01-28 72.80 73.90 70.16 73.09 2.1M
2022-01-27 72.88 74.00 72.00 72.35 1.5M
2022-01-26 73.37 73.68 72.00 73.24 1.9M
2022-01-25 74.51 75.49 73.00 73.00 1.6M
2022-01-24 73.41 75.87 72.99 74.86 1.7M
2022-01-21 77.81 77.85 73.50 73.66 3.1M
2022-01-20 78.88 79.48 76.23 77.85 2.5M
2022-01-19 77.43 80.18 77.43 79.12 3.4M
2022-01-18 76.90 79.30 75.13 78.06 3.4M
2022-01-17 74.77 76.98 74.60 76.63 2.1M
2022-01-14 77.00 77.40 75.35 75.56 2.5M
2022-01-13 77.08 77.96 75.60 77.15 3.1M
2022-01-12 79.08 79.29 75.87 77.17 3.7M
2022-01-11 81.22 82.34 77.75 78.51 4.1M
2022-01-10 84.16 84.52 80.70 81.20 4.6M
2022-01-07 85.46 87.20 84.00 84.16 3.7M
2022-01-06 80.79 86.71 79.30 85.82 7.3M
2022-01-05 82.56 82.56 79.07 80.80 3.1M
2022-01-04 81.33 84.25 79.83 81.80 4.5M