浙版传媒

601921
🏛️ 中国 →
8.25
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
09:30 8.12 8.13 8.09 8.10 593.8K
09:35 8.10 8.12 8.10 8.11 376.5K
09:40 8.11 8.11 8.09 8.09 365.7K
09:45 8.10 8.10 8.08 8.10 230.5K
09:50 8.10 8.10 8.07 8.07 409.7K
09:55 8.07 8.08 8.05 8.05 582.3K
10:00 8.06 8.08 8.05 8.07 522.4K
10:05 8.08 8.09 8.07 8.09 267.2K
10:10 8.08 8.10 8.08 8.09 190.2K
10:15 8.08 8.10 8.08 8.10 226.8K
10:20 8.10 8.10 8.08 8.08 408.4K
10:25 8.08 8.11 8.08 8.11 341.6K
10:30 8.11 8.12 8.10 8.10 255.7K
10:35 8.10 8.11 8.09 8.09 116.9K
10:40 8.10 8.10 8.09 8.10 91.9K
10:45 8.10 8.10 8.08 8.08 136.8K
10:50 8.08 8.09 8.07 8.08 258.2K
10:55 8.08 8.10 8.07 8.08 158.6K
11:00 8.08 8.09 8.07 8.07 135.9K
11:05 8.07 8.08 8.05 8.06 488.8K
11:10 8.05 8.07 8.05 8.07 178.5K
11:15 8.07 8.07 8.05 8.06 255.4K
11:20 8.06 8.06 8.04 8.05 275.6K
11:25 8.06 8.07 8.05 8.07 79.9K
13:00 8.07 8.08 8.06 8.07 181.6K
13:05 8.07 8.08 8.06 8.08 201.5K
13:10 8.08 8.09 8.07 8.08 191.8K
13:15 8.08 8.08 8.07 8.07 167.3K
13:20 8.07 8.08 8.05 8.07 325.1K
13:25 8.06 8.07 8.06 8.06 139.4K
13:30 8.06 8.07 8.05 8.06 315.7K
13:35 8.05 8.06 8.04 8.04 263.5K
13:40 8.04 8.05 8.03 8.04 189.1K
13:45 8.04 8.05 8.03 8.05 147.2K
13:50 8.04 8.05 8.02 8.02 473.7K
13:55 8.02 8.04 8.02 8.04 298.1K
14:00 8.03 8.03 8.02 8.03 154.3K
14:05 8.03 8.03 8.02 8.03 281.1K
14:10 8.02 8.04 8.02 8.04 620.6K
14:15 8.03 8.04 8.03 8.04 99.9K
14:20 8.04 8.05 8.03 8.04 92.9K
14:25 8.03 8.05 8.03 8.03 36.6K
14:30 8.04 8.06 8.04 8.06 179.4K
14:35 8.06 8.06 8.05 8.06 260.1K
14:40 8.06 8.07 8.06 8.07 199.1K
14:45 8.06 8.07 8.04 8.04 557.6K
14:50 8.04 8.05 8.04 8.05 263.1K
14:55 8.04 8.06 8.04 8.06 69.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 8.23 8.34 8.15 8.25 18.3M
2025-09-29 8.03 8.11 7.97 8.11 10.9M
2025-09-26 8.01 8.09 7.99 8.06 8.8M
2025-09-25 8.09 8.12 7.99 8.04 10.9M
2025-09-24 7.96 8.10 7.95 8.09 9.4M
2025-09-23 8.03 8.06 7.87 8.00 14.0M
2025-09-22 8.12 8.13 8.01 8.05 12.8M
2025-09-19 8.18 8.21 8.10 8.12 14.6M
2025-09-18 8.28 8.33 8.13 8.18 16.2M
2025-09-17 8.30 8.31 8.24 8.28 10.0M
2025-09-16 8.34 8.38 8.27 8.30 10.8M
2025-09-15 8.39 8.40 8.31 8.35 11.7M
2025-09-12 8.42 8.45 8.38 8.38 11.9M
2025-09-11 8.39 8.42 8.25 8.41 14.4M
2025-09-10 8.30 8.42 8.28 8.41 15.7M
2025-09-09 8.32 8.34 8.22 8.30 11.4M
2025-09-08 8.26 8.35 8.25 8.34 12.0M
2025-09-05 8.29 8.39 8.23 8.38 12.7M
2025-09-04 8.29 8.34 8.21 8.28 14.0M
2025-09-03 8.44 8.49 8.29 8.31 15.2M
2025-09-02 8.58 8.61 8.40 8.44 16.4M
2025-09-01 8.56 8.65 8.49 8.62 18.4M
2025-08-29 8.55 8.67 8.49 8.60 25.9M
2025-08-28 8.49 8.55 8.33 8.55 27.0M
2025-08-27 8.70 8.87 8.49 8.50 31.5M
2025-08-26 8.80 8.84 8.67 8.69 35.4M
2025-08-25 9.01 9.01 8.80 8.87 53.5M
2025-08-22 8.92 9.26 8.70 9.02 65.9M
2025-08-21 8.68 9.14 8.61 8.85 68.2M
2025-08-20 9.00 9.37 8.60 8.77 85.3M
2025-08-19 8.37 8.69 8.32 8.52 31.7M
2025-08-18 8.31 8.50 8.31 8.37 20.5M
2025-08-15 8.17 8.29 8.16 8.28 11.3M
2025-08-14 8.34 8.37 8.17 8.18 11.9M
2025-08-13 8.32 8.38 8.29 8.32 9.2M
2025-08-12 8.30 8.35 8.28 8.31 7.7M
2025-08-11 8.25 8.37 8.21 8.32 13.3M
2025-08-08 8.26 8.29 8.22 8.26 7.8M
2025-08-07 8.25 8.31 8.25 8.26 8.5M
2025-08-06 8.31 8.33 8.24 8.27 7.8M
2025-08-05 8.21 8.34 8.18 8.31 14.7M
2025-08-04 8.17 8.19 8.09 8.17 11.8M
2025-08-01 8.16 8.21 8.12 8.20 10.3M
2025-07-31 8.28 8.28 8.13 8.16 16.7M
2025-07-30 8.24 8.37 8.21 8.30 19.3M
2025-07-29 8.19 8.38 8.12 8.24 17.6M
2025-07-28 8.23 8.24 8.16 8.20 9.0M
2025-07-25 8.22 8.29 8.20 8.22 12.1M
2025-07-24 8.14 8.22 8.13 8.22 10.6M
2025-07-23 8.19 8.24 8.12 8.15 10.4M
2025-07-22 8.16 8.20 8.11 8.18 12.8M
2025-07-21 8.09 8.17 8.08 8.16 10.7M
2025-07-18 8.11 8.13 8.04 8.09 6.6M
2025-07-17 8.13 8.13 8.05 8.07 9.9M
2025-07-16 8.03 8.16 8.03 8.11 11.4M
2025-07-15 8.10 8.13 7.98 8.07 11.7M
2025-07-14 8.15 8.16 8.10 8.10 10.2M
2025-07-11 8.16 8.18 8.10 8.15 9.6M
2025-07-10 8.13 8.17 8.10 8.16 9.4M
2025-07-09 8.04 8.19 8.02 8.15 16.1M
2025-07-08 8.02 8.07 8.00 8.04 9.1M
2025-07-07 7.92 8.05 7.91 8.03 10.4M
2025-07-04 7.94 8.00 7.92 7.94 8.6M
2025-07-03 7.94 8.00 7.88 7.92 7.6M
2025-07-02 7.99 7.99 7.91 7.95 7.6M
2025-07-01 8.05 8.07 7.93 7.97 12.2M
2025-06-30 8.02 8.08 8.02 8.06 10.2M
2025-06-27 8.04 8.09 7.99 8.04 11.1M
2025-06-26 8.04 8.09 7.96 8.06 11.0M
2025-06-25 7.99 8.09 7.94 8.07 13.2M
2025-06-24 7.83 7.96 7.82 7.95 10.0M
2025-06-23 7.72 7.82 7.72 7.81 9.4M
2025-06-20 7.88 7.95 7.76 7.76 10.5M
2025-06-19 8.18 8.26 8.13 8.18 12.2M
2025-06-18 8.23 8.35 8.16 8.19 10.3M
2025-06-17 8.31 8.32 8.20 8.22 11.0M
2025-06-16 8.15 8.33 8.11 8.29 15.8M
2025-06-13 8.35 8.36 8.14 8.18 23.6M
2025-06-12 8.37 8.46 8.33 8.38 16.4M
2025-06-11 8.31 8.37 8.29 8.37 12.7M
2025-06-10 8.29 8.33 8.19 8.29 11.3M
2025-06-09 8.26 8.31 8.23 8.29 8.7M
2025-06-06 8.31 8.32 8.24 8.26 7.1M
2025-06-05 8.33 8.36 8.26 8.31 11.1M
2025-06-04 8.26 8.34 8.26 8.31 11.6M
2025-06-03 8.15 8.30 8.12 8.29 15.7M
2025-05-30 8.19 8.24 8.14 8.16 8.2M
2025-05-29 8.15 8.21 8.11 8.20 9.2M
2025-05-28 8.08 8.16 8.07 8.15 8.9M
2025-05-27 8.14 8.14 8.06 8.09 5.9M
2025-05-26 8.06 8.14 8.04 8.12 7.2M
2025-05-23 8.16 8.19 8.02 8.03 10.0M
2025-05-22 8.20 8.23 8.10 8.16 10.2M
2025-05-21 8.26 8.29 8.18 8.20 9.1M
2025-05-20 8.17 8.34 8.16 8.25 19.8M
2025-05-19 8.03 8.19 7.99 8.18 18.0M
2025-05-16 7.95 8.08 7.95 8.04 9.8M
2025-05-15 8.00 8.00 7.95 7.97 6.1M
2025-05-14 8.03 8.03 7.94 8.02 8.5M
2025-05-13 8.05 8.07 8.00 8.03 9.9M
2025-05-12 8.05 8.07 7.99 8.02 8.0M
2025-05-09 8.06 8.06 7.98 8.02 10.1M
2025-05-08 7.98 8.08 7.96 8.05 10.9M
2025-05-07 8.06 8.11 7.96 8.01 12.9M
2025-05-06 7.98 8.06 7.93 8.03 16.2M
2025-04-30 7.91 7.99 7.90 7.94 11.7M
2025-04-29 7.80 7.97 7.80 7.93 17.1M
2025-04-28 7.76 7.88 7.72 7.82 15.4M
2025-04-25 7.86 7.97 7.72 7.75 22.1M
2025-04-24 7.88 7.90 7.70 7.71 13.7M
2025-04-23 7.88 7.95 7.84 7.90 9.3M
2025-04-22 7.88 7.91 7.81 7.88 8.7M
2025-04-21 7.77 7.92 7.74 7.88 9.3M
2025-04-18 7.90 7.93 7.76 7.81 14.1M
2025-04-17 7.99 8.02 7.85 7.94 25.8M
2025-04-16 7.91 8.34 7.85 8.19 42.0M
2025-04-15 7.94 8.00 7.86 7.91 9.1M
2025-04-14 8.03 8.04 7.91 7.94 12.4M
2025-04-11 7.86 8.08 7.86 7.97 18.4M
2025-04-10 7.84 8.01 7.77 7.90 20.6M
2025-04-09 7.50 7.84 7.32 7.81 20.4M
2025-04-08 7.39 7.69 7.39 7.59 26.4M
2025-04-07 7.68 7.68 7.24 7.33 36.6M
2025-04-03 7.85 7.98 7.82 7.93 12.6M
2025-04-02 7.86 7.94 7.85 7.89 6.8M
2025-04-01 7.83 7.92 7.82 7.87 9.3M
2025-03-31 7.88 7.89 7.71 7.81 12.0M
2025-03-28 7.85 7.95 7.83 7.90 12.5M
2025-03-27 7.82 7.88 7.75 7.87 12.3M
2025-03-26 7.79 7.86 7.79 7.83 10.1M
2025-03-25 7.91 7.94 7.80 7.81 17.6M
2025-03-24 8.00 8.06 7.88 7.95 19.0M
2025-03-21 8.14 8.15 8.00 8.01 21.3M
2025-03-20 8.17 8.24 8.15 8.16 14.6M
2025-03-19 8.17 8.27 8.13 8.17 16.3M
2025-03-18 8.19 8.19 8.12 8.18 13.4M
2025-03-17 8.21 8.23 8.16 8.17 15.2M
2025-03-14 8.16 8.22 8.13 8.21 21.8M
2025-03-13 8.32 8.33 8.12 8.16 21.5M
2025-03-12 8.24 8.41 8.21 8.32 35.6M
2025-03-11 8.10 8.21 8.08 8.20 18.6M
2025-03-10 8.11 8.19 8.08 8.16 19.1M
2025-03-07 8.33 8.36 8.13 8.15 30.1M
2025-03-06 8.25 8.39 8.21 8.35 38.4M
2025-03-05 8.16 8.24 8.07 8.24 30.2M
2025-03-04 8.08 8.16 8.06 8.16 20.8M
2025-03-03 8.18 8.19 8.08 8.11 24.3M
2025-02-28 8.25 8.38 8.10 8.10 35.5M
2025-02-27 8.36 8.42 8.21 8.32 37.3M
2025-02-26 8.41 8.49 8.32 8.36 42.7M
2025-02-25 8.55 8.62 8.36 8.40 68.3M
2025-02-24 9.28 9.43 8.69 8.71 114.5M
2025-02-21 10.15 10.28 9.38 9.38 206.4M
2025-02-20 9.65 9.65 9.65 9.65 36.9M
2025-02-19 7.97 8.77 7.86 8.77 62.8M
2025-02-18 8.20 8.33 7.90 7.97 35.6M
2025-02-17 8.35 8.39 8.14 8.26 39.2M
2025-02-14 8.23 8.48 8.08 8.32 50.8M
2025-02-13 8.35 8.76 8.09 8.31 62.5M
2025-02-12 8.06 8.39 7.99 8.30 51.3M
2025-02-11 7.83 8.22 7.75 8.09 39.9M
2025-02-10 7.68 7.87 7.64 7.83 24.8M
2025-02-07 7.64 7.73 7.57 7.70 25.2M
2025-02-06 7.57 7.65 7.49 7.64 14.3M
2025-02-05 7.56 7.64 7.50 7.57 15.2M
2025-01-27 7.54 7.67 7.48 7.50 17.0M
2025-01-24 7.45 7.60 7.44 7.50 14.4M
2025-01-23 7.45 7.53 7.40 7.47 11.6M
2025-01-22 7.37 7.42 7.33 7.40 6.7M
2025-01-21 7.45 7.46 7.34 7.39 7.5M
2025-01-20 7.25 7.45 7.25 7.44 12.4M
2025-01-17 7.40 7.45 7.32 7.38 7.1M
2025-01-16 7.43 7.56 7.34 7.42 14.9M
2025-01-15 7.42 7.47 7.39 7.43 10.9M
2025-01-14 7.30 7.44 7.26 7.44 13.0M
2025-01-13 7.21 7.28 7.15 7.28 8.0M
2025-01-10 7.47 7.50 7.26 7.26 12.7M
2025-01-09 7.54 7.55 7.47 7.50 9.6M
2025-01-08 7.51 7.59 7.41 7.58 13.8M
2025-01-07 7.58 7.60 7.47 7.56 11.6M
2025-01-06 7.64 7.70 7.47 7.58 13.0M
2025-01-03 7.81 7.87 7.60 7.62 18.2M
2025-01-02 7.90 8.08 7.77 7.83 20.4M