浙江恒威

301222
🏛️ 中国 →
31.57
最后更新: 2025-09-26
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 25.55 25.60 25.22 25.22 0.4M
2022-12-29 25.35 25.51 25.20 25.37 0.3M
2022-12-28 25.66 25.70 25.14 25.36 0.3M
2022-12-27 25.73 25.89 25.35 25.80 0.5M
2022-12-26 25.01 25.73 25.01 25.72 0.4M
2022-12-23 25.24 25.49 24.90 25.13 0.3M
2022-12-22 25.95 26.02 25.16 25.35 0.5M
2022-12-21 26.40 26.40 25.62 25.78 0.5M
2022-12-20 26.41 26.57 25.91 26.16 0.8M
2022-12-19 27.03 27.50 26.27 26.40 0.5M
2022-12-16 27.33 27.50 26.75 27.04 0.7M
2022-12-15 27.27 27.69 27.04 27.60 0.6M
2022-12-14 27.35 27.63 27.08 27.11 0.6M
2022-12-13 27.77 27.92 27.20 27.28 0.7M
2022-12-12 27.55 27.99 27.46 27.77 0.7M
2022-12-09 27.92 27.92 27.45 27.57 0.6M
2022-12-08 27.45 27.90 27.39 27.69 0.9M
2022-12-07 27.75 27.93 27.40 27.58 1.0M
2022-12-06 28.25 28.35 27.68 27.75 1.2M
2022-12-05 28.25 28.47 28.07 28.44 1.1M
2022-12-02 28.38 28.38 28.04 28.23 1.2M
2022-12-01 28.70 28.78 28.03 28.44 2.6M
2022-11-30 27.08 29.50 26.71 28.61 2.9M
2022-11-29 26.60 27.13 26.55 27.07 0.6M
2022-11-28 26.90 27.30 26.44 26.60 0.7M
2022-11-25 28.15 28.15 27.13 27.18 0.6M
2022-11-24 27.04 28.08 27.02 27.85 1.0M
2022-11-23 28.21 28.21 26.80 27.26 1.1M
2022-11-22 28.32 28.60 27.92 28.21 0.7M
2022-11-21 28.43 28.71 27.90 28.56 0.7M
2022-11-18 28.85 28.96 28.21 28.25 0.9M
2022-11-17 28.50 28.73 28.13 28.66 0.9M
2022-11-16 28.75 28.80 28.45 28.62 1.2M
2022-11-15 27.86 28.64 27.55 28.55 1.5M
2022-11-14 27.87 28.08 27.35 27.55 0.9M
2022-11-11 28.70 28.90 27.81 27.86 1.6M
2022-11-10 28.03 28.59 28.00 28.41 1.0M
2022-11-09 28.19 28.97 27.92 28.17 1.3M
2022-11-08 28.33 28.65 28.08 28.19 1.1M
2022-11-07 28.43 28.73 28.15 28.54 1.3M
2022-11-04 28.15 28.53 27.93 28.40 1.6M
2022-11-03 27.98 28.24 27.65 28.00 1.1M
2022-11-02 27.80 28.30 27.80 28.11 1.7M
2022-11-01 28.27 28.28 27.55 28.19 2.0M
2022-10-31 27.08 28.22 27.00 28.22 2.3M
2022-10-28 27.15 28.06 26.72 27.20 3.0M
2022-10-27 27.14 27.27 26.56 26.62 0.8M
2022-10-26 26.49 27.10 26.30 26.91 0.9M
2022-10-25 26.40 26.59 25.78 26.27 0.8M
2022-10-24 26.49 26.99 26.24 26.40 0.8M
2022-10-21 26.86 26.99 26.39 26.49 0.7M
2022-10-20 26.41 27.09 26.16 26.88 1.3M
2022-10-19 26.73 27.54 26.72 26.73 1.4M
2022-10-18 26.60 27.07 26.32 26.72 1.0M
2022-10-17 25.94 26.60 25.89 26.51 1.0M
2022-10-14 25.57 26.17 25.57 26.05 0.9M
2022-10-13 25.15 25.84 25.03 25.41 0.8M
2022-10-12 24.47 25.44 24.16 25.44 1.0M
2022-10-11 24.22 24.68 24.15 24.46 0.5M
2022-10-10 25.06 25.47 24.08 24.22 0.7M
2022-09-30 26.09 26.09 25.03 25.05 0.7M
2022-09-29 26.12 26.58 25.80 25.91 0.6M
2022-09-28 26.70 26.92 25.95 26.00 0.6M
2022-09-27 26.00 26.95 25.77 26.82 0.6M
2022-09-26 26.00 26.52 25.76 26.10 0.6M
2022-09-23 26.76 26.95 25.90 26.09 0.7M
2022-09-22 26.92 27.32 26.66 26.75 0.6M
2022-09-21 26.62 27.19 26.20 27.12 0.7M
2022-09-20 26.12 26.88 26.12 26.62 0.7M
2022-09-19 26.34 26.64 25.82 26.12 0.8M
2022-09-16 27.21 27.40 26.51 26.52 0.6M
2022-09-15 28.25 28.34 26.76 27.22 1.2M
2022-09-14 27.71 28.27 27.70 28.07 0.8M
2022-09-13 28.17 28.55 28.16 28.30 0.9M
2022-09-09 28.65 28.80 27.70 28.32 1.6M
2022-09-08 29.59 29.63 28.80 28.84 0.6M
2022-09-07 29.14 29.77 29.09 29.43 0.8M
2022-09-06 28.95 29.43 28.59 29.42 0.7M
2022-09-05 29.35 29.55 28.50 28.73 0.9M
2022-09-02 29.15 29.42 28.90 29.32 0.6M
2022-09-01 29.19 29.56 28.80 28.98 0.8M
2022-08-31 30.70 30.70 29.00 29.26 1.3M
2022-08-30 30.32 30.95 30.15 30.72 0.8M
2022-08-29 29.69 30.79 29.50 30.60 0.9M
2022-08-26 29.93 30.71 29.93 30.19 1.2M
2022-08-25 31.03 31.35 29.61 30.12 1.6M
2022-08-24 33.23 33.30 31.00 31.00 2.3M
2022-08-23 32.76 33.39 32.36 33.21 1.4M
2022-08-22 32.50 32.90 32.20 32.75 1.2M
2022-08-19 34.50 34.60 32.79 32.79 3.2M
2022-08-18 34.74 35.59 34.38 34.60 2.9M
2022-08-17 34.10 34.82 33.70 34.81 2.5M
2022-08-16 34.70 35.17 34.03 34.15 2.4M
2022-08-15 34.55 35.07 34.22 34.41 2.0M
2022-08-12 36.02 36.39 34.75 34.75 3.5M
2022-08-11 35.58 36.66 35.00 36.47 3.9M
2022-08-10 36.00 36.00 35.10 35.89 4.4M
2022-08-09 34.02 37.05 33.74 36.38 6.7M
2022-08-08 33.36 34.19 32.53 34.02 3.3M
2022-08-05 34.38 34.90 32.80 33.44 4.0M
2022-08-04 32.32 34.32 32.32 34.32 4.8M
2022-08-03 32.99 34.12 31.86 32.18 3.8M
2022-08-02 34.30 34.30 32.48 32.51 4.4M
2022-08-01 33.87 35.34 33.61 34.93 6.4M
2022-07-29 32.32 34.98 32.14 34.09 6.5M
2022-07-28 32.61 32.88 32.12 32.21 2.3M
2022-07-27 30.90 32.57 30.79 32.50 3.4M
2022-07-26 30.91 31.45 29.66 31.15 1.6M
2022-07-25 31.45 31.89 30.95 30.95 1.5M
2022-07-22 31.80 31.90 31.01 31.46 2.6M
2022-07-21 31.79 33.30 31.20 32.30 3.6M
2022-07-20 31.64 31.98 31.00 31.97 2.1M
2022-07-19 31.88 32.03 31.31 31.53 2.3M
2022-07-18 31.04 32.00 31.04 31.92 3.2M
2022-07-15 31.00 32.22 30.74 31.55 5.2M
2022-07-14 28.70 31.44 28.49 30.74 4.2M
2022-07-13 28.13 28.88 28.13 28.71 0.9M
2022-07-12 29.39 29.39 28.00 28.12 1.4M
2022-07-11 30.01 30.32 29.22 29.37 1.2M
2022-07-08 29.61 30.89 29.50 30.19 2.4M
2022-07-07 29.36 29.69 28.88 29.58 1.0M
2022-07-06 30.00 30.00 28.81 29.35 1.3M
2022-07-05 30.90 31.39 29.65 29.90 2.2M
2022-07-04 30.61 31.05 29.60 30.96 1.6M
2022-07-01 30.67 30.99 30.07 30.48 1.6M
2022-06-30 30.55 31.09 30.55 30.78 1.6M
2022-06-29 31.78 31.87 30.47 30.55 2.7M
2022-06-28 31.95 32.07 31.14 31.89 2.6M
2022-06-27 31.65 32.01 31.42 31.95 2.5M
2022-06-24 32.32 32.77 31.73 31.97 4.0M
2022-06-23 33.39 33.45 31.71 32.19 5.0M
2022-06-22 31.04 32.88 30.70 32.88 5.0M
2022-06-21 31.78 31.79 30.70 31.09 2.0M
2022-06-20 30.76 31.97 30.76 31.42 2.9M
2022-06-17 29.50 30.80 29.41 30.75 2.4M
2022-06-16 30.02 30.48 29.66 29.75 1.3M
2022-06-15 30.54 30.80 29.70 29.72 1.5M
2022-06-14 30.38 30.64 29.20 30.08 1.3M
2022-06-13 30.34 31.23 30.05 30.73 1.7M
2022-06-10 30.07 30.56 29.91 30.34 1.6M
2022-06-09 32.12 32.12 30.40 30.79 1.8M
2022-06-08 31.47 32.22 30.72 31.78 2.3M
2022-06-07 32.11 32.86 31.40 31.47 2.9M
2022-06-06 31.17 32.88 31.17 32.38 3.9M
2022-06-02 29.25 31.22 29.22 31.15 3.4M
2022-06-01 29.00 29.50 28.80 29.25 1.3M
2022-05-31 28.21 28.97 27.56 28.91 1.5M
2022-05-30 28.53 28.85 28.16 28.51 0.8M
2022-05-27 28.60 29.20 28.20 28.41 1.2M
2022-05-26 28.93 29.14 27.40 28.39 1.6M
2022-05-25 28.83 29.18 28.40 28.92 1.3M
2022-05-24 31.58 31.62 28.68 28.70 2.6M
2022-05-23 31.20 31.66 30.83 31.62 1.7M
2022-05-20 31.02 31.90 31.02 31.39 1.8M
2022-05-19 31.17 31.77 30.72 31.01 2.2M
2022-05-18 30.51 32.33 30.32 31.58 3.3M
2022-05-17 31.37 31.37 30.46 30.51 1.6M
2022-05-16 31.96 31.98 30.77 31.27 2.0M
2022-05-13 31.91 32.32 31.20 31.49 2.9M
2022-05-12 30.57 32.90 30.24 31.82 4.7M
2022-05-11 30.47 31.64 30.00 30.96 4.5M
2022-05-10 28.80 31.04 28.75 30.62 3.1M
2022-05-09 28.79 29.77 28.63 29.35 2.6M
2022-05-06 27.55 29.69 27.50 28.80 3.1M
2022-05-05 27.98 28.85 27.11 28.52 2.5M
2022-04-29 26.17 27.50 26.17 27.50 2.9M
2022-04-28 26.90 27.20 25.30 25.82 2.8M
2022-04-27 25.85 27.72 25.85 27.44 2.8M
2022-04-26 29.22 29.64 26.08 26.42 4.2M
2022-04-25 31.48 32.82 29.20 29.54 4.1M
2022-04-22 29.60 32.99 29.50 31.85 5.8M
2022-04-21 31.20 31.80 29.80 29.84 2.5M
2022-04-20 31.30 32.14 30.93 31.19 2.4M
2022-04-19 31.26 31.98 30.92 31.63 2.5M
2022-04-18 29.99 31.42 29.60 31.25 2.5M
2022-04-15 30.78 30.80 29.70 30.14 2.6M
2022-04-14 31.30 31.77 30.80 31.10 2.4M
2022-04-13 31.20 31.55 30.66 31.11 2.5M
2022-04-12 31.00 31.98 30.42 31.76 2.8M
2022-04-11 33.35 33.49 30.88 31.35 4.1M
2022-04-08 35.52 35.71 33.69 33.88 6.4M
2022-04-07 35.02 40.00 35.02 37.20 10.2M
2022-04-06 33.70 34.17 33.52 34.10 2.0M
2022-04-01 34.12 34.38 33.62 33.70 2.3M
2022-03-31 35.80 35.80 34.13 34.13 3.6M
2022-03-30 35.07 36.10 35.05 35.66 2.8M
2022-03-29 35.80 36.18 34.40 35.08 3.4M
2022-03-28 36.79 36.99 35.49 35.75 4.4M
2022-03-25 40.87 40.99 38.30 38.30 4.9M
2022-03-24 38.47 40.49 38.47 40.30 4.9M
2022-03-23 40.15 40.66 38.61 39.07 5.2M
2022-03-22 41.80 42.76 40.30 40.56 7.5M
2022-03-21 40.20 46.70 39.75 43.52 10.8M
2022-03-18 38.28 39.79 37.55 39.52 5.8M
2022-03-17 40.00 41.67 39.32 39.40 7.8M
2022-03-16 41.00 41.15 38.11 40.45 6.9M
2022-03-15 40.12 42.98 39.51 40.00 7.4M
2022-03-14 44.00 45.50 41.45 41.45 9.3M
2022-03-11 53.07 53.10 48.21 48.42 11.6M
2022-03-10 55.00 60.81 53.51 56.07 12.8M
2022-03-09 51.00 66.30 51.00 59.18 16.6M