Zhejiang E P Equipment Co Ltd

603194
🏛️ 中国 →
44.70
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 45.29 45.39 45.12 45.38 246.2K
09:35 45.32 45.42 45.10 45.10 297.9K
09:40 45.10 45.24 45.00 45.03 281.0K
09:45 45.01 45.19 44.88 45.08 260.1K
09:50 45.07 45.11 44.84 44.85 177.1K
09:55 44.85 45.24 44.84 45.19 256.7K
10:00 45.19 45.20 45.07 45.15 84.1K
10:05 45.14 45.14 44.66 44.79 240.5K
10:10 44.84 44.96 44.74 44.84 133.9K
10:15 44.85 44.94 44.80 44.84 66.9K
10:20 44.86 45.03 44.86 45.01 80.9K
10:25 45.01 45.06 44.94 44.94 51.8K
10:30 44.95 45.29 44.95 45.23 100.6K
10:35 45.22 45.26 44.98 45.02 33.2K
10:40 45.03 45.09 44.98 45.06 37.4K
10:45 45.06 45.30 45.06 45.27 48.0K
10:50 45.25 45.28 45.16 45.21 30.4K
10:55 45.21 45.21 45.16 45.21 25.8K
11:00 45.22 45.38 45.22 45.33 69.2K
11:05 45.32 45.32 45.25 45.27 28.4K
11:10 45.29 45.29 45.07 45.14 26.2K
11:15 45.11 45.19 45.05 45.06 23.5K
11:20 45.05 45.08 45.02 45.07 40.0K
11:25 45.07 45.09 44.80 45.04 299.1K
13:00 45.05 45.09 44.90 44.91 68.7K
13:05 44.91 45.05 44.90 44.99 76.9K
13:10 44.98 45.02 44.96 45.00 28.7K
13:15 45.00 45.00 44.92 44.93 15.2K
13:20 44.94 44.99 44.92 44.92 55.3K
13:25 44.92 44.96 44.90 44.92 40.1K
13:30 44.92 44.97 44.90 44.92 24.7K
13:35 44.92 44.92 44.85 44.86 48.6K
13:40 44.87 44.91 44.85 44.87 27.5K
13:45 44.87 44.93 44.83 44.93 61.2K
13:50 44.93 44.93 44.80 44.84 54.4K
13:55 44.84 44.87 44.76 44.81 106.3K
14:00 44.81 44.91 44.79 44.91 56.6K
14:05 44.91 44.95 44.84 44.91 34.6K
14:10 44.91 44.91 44.78 44.79 63.4K
14:15 44.76 44.86 44.75 44.82 33.7K
14:20 44.82 44.85 44.78 44.79 36.2K
14:25 44.79 44.79 44.64 44.69 167.7K
14:30 44.69 44.74 44.63 44.69 114.9K
14:35 44.69 44.84 44.68 44.80 71.4K
14:40 44.80 44.80 44.76 44.80 56.1K
14:45 44.80 44.87 44.78 44.78 78.7K
14:50 44.78 44.81 44.73 44.75 75.7K
14:55 44.77 44.84 44.73 44.77 109.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 45.00 45.48 44.50 44.70 3.7M
2025-09-26 45.29 45.42 44.63 44.72 4.5M
2025-09-25 46.00 46.54 45.30 45.47 5.9M
2025-09-24 43.89 46.88 43.40 46.10 10.6M
2025-09-23 42.63 44.00 41.75 43.99 7.4M
2025-09-22 42.79 43.53 42.60 42.90 5.0M
2025-09-19 41.68 44.53 41.20 42.89 8.4M
2025-09-18 42.34 43.07 41.04 41.43 5.9M
2025-09-17 41.03 44.61 40.93 42.65 10.5M
2025-09-16 39.20 40.70 39.11 40.65 4.1M
2025-09-15 39.51 39.75 39.14 39.20 1.9M
2025-09-12 40.26 40.26 39.26 39.50 2.5M
2025-09-11 39.57 40.02 39.18 39.90 2.5M
2025-09-10 40.01 41.17 39.70 39.72 3.9M
2025-09-09 40.03 40.47 39.48 40.19 3.0M
2025-09-08 40.00 40.30 39.69 40.12 3.2M
2025-09-05 38.71 40.20 38.42 40.11 4.7M
2025-09-04 39.38 39.90 38.05 38.57 3.6M
2025-09-03 39.25 40.83 39.21 39.40 3.4M
2025-09-02 40.57 41.85 39.05 39.54 4.5M
2025-09-01 40.91 41.14 39.70 39.95 3.8M
2025-08-29 40.30 41.20 39.88 40.86 3.4M
2025-08-28 41.38 41.68 39.36 40.48 5.2M
2025-08-27 42.15 43.65 41.02 41.19 6.5M
2025-08-26 42.36 42.45 41.71 41.75 4.2M
2025-08-25 42.80 43.13 42.06 42.27 3.5M
2025-08-22 42.40 42.88 42.19 42.44 2.3M
2025-08-21 42.99 43.28 42.20 42.41 3.4M
2025-08-20 42.90 43.45 42.38 42.99 2.9M
2025-08-19 43.12 43.66 42.34 42.99 3.6M
2025-08-18 42.85 44.06 42.68 43.33 5.2M
2025-08-15 42.44 42.86 42.21 42.84 2.4M
2025-08-14 42.59 42.88 41.92 42.38 2.9M
2025-08-13 42.81 43.10 42.40 42.58 3.9M
2025-08-12 43.36 43.65 42.67 42.80 2.7M
2025-08-11 42.13 43.91 42.13 43.36 4.4M
2025-08-08 42.21 42.71 41.88 42.08 2.6M
2025-08-07 42.11 42.95 41.90 42.40 4.2M
2025-08-06 41.99 43.63 41.85 42.70 7.5M
2025-08-05 39.58 41.12 39.54 41.02 4.8M
2025-08-04 39.09 39.60 38.91 39.47 3.2M
2025-08-01 39.54 39.79 39.12 39.25 1.8M
2025-07-31 40.07 40.93 39.44 39.54 2.8M
2025-07-30 40.79 40.90 39.60 39.91 3.2M
2025-07-29 40.88 40.88 40.10 40.80 2.3M
2025-07-28 41.15 41.38 40.66 40.88 2.1M
2025-07-25 40.78 41.98 40.50 41.05 3.4M
2025-07-24 40.21 41.51 40.21 40.78 2.0M
2025-07-23 41.25 41.25 40.07 40.67 3.0M
2025-07-22 41.56 41.90 40.80 41.38 3.5M
2025-07-21 40.99 41.76 40.91 41.48 3.6M
2025-07-18 40.69 41.07 40.53 40.91 2.6M
2025-07-17 40.66 41.25 40.32 40.80 3.4M
2025-07-16 40.05 40.77 39.59 40.65 2.8M
2025-07-15 40.39 40.50 39.56 40.05 3.2M
2025-07-14 40.71 41.14 40.24 40.50 2.3M
2025-07-11 40.58 41.15 40.20 40.71 2.8M
2025-07-10 41.00 41.00 39.82 40.44 3.3M
2025-07-09 41.80 42.17 40.66 40.99 4.6M
2025-07-08 41.75 42.33 41.23 41.63 4.5M
2025-07-07 42.52 42.86 41.00 41.51 4.2M
2025-07-04 42.58 44.29 42.35 42.99 6.7M
2025-07-03 42.70 43.31 42.33 42.47 3.9M
2025-07-02 45.28 45.56 42.87 43.08 7.5M
2025-07-01 45.18 46.00 44.48 45.32 6.8M
2025-06-30 42.55 46.50 42.54 45.39 13.2M
2025-06-27 41.74 43.19 41.40 42.44 6.7M
2025-06-26 43.24 43.28 41.48 41.91 8.1M
2025-06-25 43.27 43.39 42.47 43.12 6.9M
2025-06-24 41.99 44.30 41.99 43.35 10.3M
2025-06-23 41.33 42.99 41.33 41.38 5.9M
2025-06-20 41.52 42.79 41.28 42.15 5.4M
2025-06-19 44.12 45.56 41.86 42.24 9.3M
2025-06-18 42.36 44.20 41.42 43.54 9.3M
2025-06-17 42.10 44.60 42.10 42.80 8.4M
2025-06-16 41.01 43.43 41.01 42.19 7.8M
2025-06-13 42.32 44.44 42.00 42.75 9.0M
2025-06-12 42.08 45.56 41.64 43.70 14.7M
2025-06-11 42.93 42.99 41.59 42.00 6.6M
2025-06-10 45.00 45.39 42.40 43.04 13.6M
2025-06-09 40.50 43.89 40.05 43.89 11.9M
2025-06-06 41.06 41.88 39.90 39.90 9.0M
2025-06-05 42.39 44.17 39.80 42.26 17.0M
2025-06-04 40.18 43.78 40.18 41.56 22.5M
2025-06-03 41.04 41.09 38.83 39.80 19.5M
2025-05-30 38.29 41.24 38.29 41.24 20.6M
2025-05-29 34.08 37.49 34.08 37.49 12.1M
2025-05-28 33.27 34.90 33.19 34.08 4.7M
2025-05-27 33.58 33.65 33.03 33.10 1.3M
2025-05-26 33.10 33.56 33.10 33.56 1.0M
2025-05-23 33.37 33.89 33.25 33.25 1.4M
2025-05-22 33.65 33.96 33.34 33.37 1.3M
2025-05-21 34.09 34.09 33.71 33.80 1.5M
2025-05-20 34.07 34.32 33.75 34.10 1.2M
2025-05-19 34.12 34.29 33.72 34.10 1.4M
2025-05-16 34.41 34.66 34.13 34.13 1.3M
2025-05-15 34.92 34.97 34.32 34.41 1.7M
2025-05-14 34.82 34.98 34.48 34.76 1.7M
2025-05-13 35.50 35.56 34.80 34.87 1.7M
2025-05-12 34.93 35.20 34.93 35.17 1.7M
2025-05-09 35.12 35.29 34.51 34.70 1.9M
2025-05-08 34.60 35.25 34.47 35.14 2.7M
2025-05-07 34.80 35.00 34.25 34.77 3.0M
2025-05-06 34.06 34.37 33.80 34.37 2.3M
2025-04-30 33.31 34.03 33.31 33.78 2.5M
2025-04-29 33.28 33.54 33.05 33.30 1.6M
2025-04-28 33.67 33.98 33.33 33.34 1.9M
2025-04-25 33.96 34.43 33.52 33.75 2.4M
2025-04-24 33.71 34.19 33.45 33.60 2.5M
2025-04-23 33.36 34.38 33.29 33.83 3.2M
2025-04-22 33.33 33.50 33.10 33.23 1.9M
2025-04-21 33.45 33.75 33.31 33.52 2.7M
2025-04-18 32.90 33.88 32.50 33.49 4.5M
2025-04-17 32.90 33.19 32.68 32.73 3.6M
2025-04-16 32.15 33.96 32.15 33.29 5.7M
2025-04-15 32.23 32.85 32.05 32.38 2.5M
2025-04-14 32.15 32.45 32.02 32.13 2.3M
2025-04-11 31.63 32.10 31.43 31.80 2.6M
2025-04-10 31.66 32.52 31.65 31.80 3.8M
2025-04-09 30.16 31.43 28.57 31.17 4.0M
2025-04-08 32.01 32.85 29.95 30.92 5.2M
2025-04-07 34.00 35.00 32.78 32.78 3.5M
2025-04-03 36.98 37.25 36.10 36.42 4.3M
2025-04-02 37.18 37.98 37.01 37.31 2.8M
2025-04-01 37.31 37.66 37.10 37.19 2.9M
2025-03-31 37.57 37.70 36.72 37.59 4.2M
2025-03-28 38.10 39.50 37.76 37.88 5.4M
2025-03-27 36.98 39.30 36.80 38.03 7.0M
2025-03-26 36.88 37.45 36.70 37.08 2.2M
2025-03-25 37.49 37.85 36.80 36.89 2.7M
2025-03-24 37.11 37.73 36.59 37.51 3.4M
2025-03-21 38.41 38.44 37.22 37.32 4.5M
2025-03-20 38.15 39.10 37.89 38.41 5.9M
2025-03-19 38.30 38.50 37.83 38.15 2.9M
2025-03-18 38.06 38.35 37.84 38.24 3.0M
2025-03-17 37.80 38.29 37.52 38.05 3.7M
2025-03-14 37.04 38.10 36.70 37.79 5.0M
2025-03-13 38.07 38.19 36.86 36.98 5.0M
2025-03-12 38.71 38.79 38.06 38.06 4.2M
2025-03-11 38.04 38.55 37.70 38.50 5.0M
2025-03-10 38.97 39.25 38.43 38.71 4.9M
2025-03-07 39.29 40.06 38.68 38.97 7.4M
2025-03-06 39.42 39.77 38.52 39.50 8.3M
2025-03-05 39.10 40.78 39.02 39.32 10.9M
2025-03-04 37.80 39.74 37.60 39.38 8.8M
2025-03-03 37.75 38.44 37.10 37.85 5.1M
2025-02-28 38.45 39.05 37.60 37.68 7.4M
2025-02-27 39.10 40.97 38.53 38.60 11.4M
2025-02-26 38.30 39.28 37.77 39.10 8.9M
2025-02-25 37.30 38.38 37.04 38.01 6.5M
2025-02-24 37.20 37.69 36.88 37.63 5.5M
2025-02-21 37.10 37.60 36.70 37.29 4.7M
2025-02-20 37.26 37.28 36.56 36.95 4.3M
2025-02-19 36.73 37.46 36.38 37.23 4.9M
2025-02-18 37.02 37.93 36.46 36.53 6.1M
2025-02-17 36.83 37.24 36.50 37.18 5.0M
2025-02-14 37.60 37.60 36.70 37.06 6.6M
2025-02-13 37.78 39.30 37.60 37.81 9.2M
2025-02-12 37.25 37.78 37.18 37.78 5.4M
2025-02-11 37.10 37.85 37.02 37.43 6.3M
2025-02-10 36.99 37.63 36.79 37.30 7.7M
2025-02-07 34.99 38.47 34.88 37.43 14.2M
2025-02-06 33.95 35.13 33.90 34.97 5.4M
2025-02-05 33.98 34.20 33.80 34.12 3.3M
2025-01-27 34.68 34.73 33.77 33.80 4.5M
2025-01-24 34.45 34.65 33.95 34.53 4.6M
2025-01-23 34.89 35.36 34.53 34.55 6.0M
2025-01-22 35.37 35.37 34.42 34.52 6.7M
2025-01-21 35.50 36.02 34.86 35.68 7.0M
2025-01-20 34.86 35.85 34.65 35.37 7.3M
2025-01-17 34.93 35.17 34.42 34.48 6.2M
2025-01-16 35.31 35.99 35.15 35.26 6.6M
2025-01-15 35.75 36.10 35.06 35.26 6.9M
2025-01-14 34.10 35.96 33.90 35.96 10.8M
2025-01-13 34.73 34.99 33.72 34.09 7.9M
2025-01-10 35.00 37.63 34.58 35.43 12.6M
2025-01-09 35.10 35.94 34.50 35.30 10.3M
2025-01-08 34.01 35.06 33.86 34.77 8.9M
2025-01-07 34.00 34.43 33.77 34.33 7.3M
2025-01-06 35.84 35.89 33.68 34.25 10.2M
2025-01-03 35.20 36.99 34.96 35.72 13.5M
2025-01-02 36.20 36.49 35.13 35.28 10.2M