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
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
2023-12-29 7.42 7.78 7.41 7.64 22.1M
2023-12-28 7.40 7.47 7.31 7.40 17.2M
2023-12-27 7.60 7.60 7.40 7.41 14.1M
2023-12-26 7.66 7.66 7.47 7.55 13.7M
2023-12-25 7.63 7.75 7.45 7.60 22.5M
2023-12-22 8.25 8.25 7.62 7.69 44.1M
2023-12-21 8.39 8.39 8.16 8.28 28.9M
2023-12-20 8.68 8.69 8.33 8.39 26.3M
2023-12-19 8.70 8.80 8.56 8.66 26.3M
2023-12-18 8.85 8.90 8.55 8.63 31.5M
2023-12-15 8.74 8.95 8.57 8.79 43.8M
2023-12-14 8.61 8.89 8.57 8.70 46.3M
2023-12-13 8.71 8.79 8.53 8.58 32.2M
2023-12-12 8.84 8.88 8.62 8.80 48.6M
2023-12-11 8.45 8.88 8.44 8.80 57.0M
2023-12-08 8.38 8.90 8.29 8.55 77.4M
2023-12-07 8.20 8.58 8.20 8.50 51.5M
2023-12-06 8.25 8.43 7.97 8.32 37.2M
2023-12-05 8.29 8.38 8.11 8.24 21.7M
2023-12-04 8.16 8.22 8.12 8.17 8.9M
2023-12-01 7.84 8.19 7.84 8.19 16.7M
2023-11-30 7.86 7.96 7.82 7.88 7.8M
2023-11-29 7.95 7.98 7.86 7.89 5.0M
2023-11-28 8.01 8.05 7.90 7.97 7.8M
2023-11-27 8.07 8.10 7.96 8.03 7.5M
2023-11-24 8.15 8.22 8.08 8.11 7.4M
2023-11-23 8.20 8.20 8.03 8.13 8.9M
2023-11-22 8.10 8.22 8.10 8.17 11.5M
2023-11-21 8.07 8.24 8.06 8.13 12.0M
2023-11-20 8.02 8.08 7.95 8.07 8.0M
2023-11-17 7.96 8.08 7.93 8.01 6.8M
2023-11-16 7.85 8.08 7.81 8.00 12.0M
2023-11-15 7.95 7.97 7.84 7.85 6.0M
2023-11-14 7.91 7.94 7.87 7.90 6.4M
2023-11-13 7.89 7.98 7.84 7.92 9.2M
2023-11-10 7.93 7.98 7.81 7.83 7.9M
2023-11-09 8.06 8.11 7.93 7.96 11.2M
2023-11-08 7.90 8.10 7.88 8.05 15.3M
2023-11-07 7.87 7.95 7.83 7.92 10.1M
2023-11-06 7.64 7.88 7.64 7.87 16.6M
2023-11-03 7.69 7.72 7.53 7.61 10.3M
2023-11-02 7.53 7.78 7.50 7.64 13.2M
2023-11-01 7.49 7.61 7.48 7.53 9.2M
2023-10-31 7.57 7.64 7.47 7.51 7.2M
2023-10-30 7.63 7.69 7.51 7.59 13.7M
2023-10-27 7.58 7.76 7.55 7.72 8.5M
2023-10-26 7.50 7.63 7.48 7.61 5.4M
2023-10-25 7.57 7.59 7.48 7.55 6.3M
2023-10-24 7.38 7.55 7.36 7.52 7.8M
2023-10-23 7.59 7.59 7.30 7.35 7.3M
2023-10-20 7.58 7.62 7.53 7.53 5.0M
2023-10-19 7.60 7.70 7.60 7.60 5.1M
2023-10-18 7.67 7.69 7.58 7.62 4.8M
2023-10-17 7.76 7.78 7.58 7.71 8.5M
2023-10-16 7.98 7.98 7.76 7.78 10.7M
2023-10-13 7.97 8.06 7.92 7.97 7.7M
2023-10-12 8.02 8.07 7.95 7.97 6.7M
2023-10-11 7.85 8.14 7.85 7.99 13.1M
2023-10-10 7.88 7.94 7.84 7.86 7.4M
2023-10-09 7.86 7.89 7.76 7.86 8.3M
2023-09-28 8.01 8.01 7.86 7.89 9.4M
2023-09-27 7.93 8.04 7.93 8.01 6.2M
2023-09-26 7.98 8.06 7.93 8.00 6.8M
2023-09-25 8.00 8.07 7.88 7.94 9.7M
2023-09-22 7.77 8.03 7.75 8.02 15.1M
2023-09-21 7.86 7.88 7.78 7.79 7.0M
2023-09-20 7.84 7.93 7.83 7.88 4.5M
2023-09-19 7.93 8.00 7.82 7.87 5.9M
2023-09-18 7.83 7.96 7.77 7.94 9.5M
2023-09-15 7.83 7.96 7.81 7.86 9.5M
2023-09-14 7.83 7.87 7.78 7.83 6.9M
2023-09-13 7.91 7.93 7.82 7.86 9.5M
2023-09-12 7.97 8.03 7.91 7.92 8.0M
2023-09-11 8.00 8.08 7.81 8.04 13.1M
2023-09-08 8.03 8.05 7.90 7.95 12.1M
2023-09-07 8.12 8.25 8.01 8.01 8.5M
2023-09-06 8.17 8.21 8.10 8.14 7.6M
2023-09-05 8.38 8.40 8.17 8.19 13.4M
2023-09-04 8.39 8.47 8.33 8.40 11.5M
2023-09-01 8.47 8.55 8.36 8.41 7.7M
2023-08-31 8.50 8.52 8.39 8.47 9.4M
2023-08-30 8.51 8.57 8.42 8.53 15.5M
2023-08-29 8.28 8.55 8.26 8.51 20.7M
2023-08-28 8.60 8.60 8.27 8.29 21.5M
2023-08-25 8.32 8.38 8.09 8.11 13.8M
2023-08-24 8.27 8.54 8.27 8.37 17.8M
2023-08-23 8.25 8.41 8.16 8.27 15.0M
2023-08-22 7.95 8.25 7.93 8.23 16.4M
2023-08-21 7.91 8.07 7.90 7.93 7.1M
2023-08-18 8.00 8.15 7.88 7.89 8.3M
2023-08-17 7.93 8.08 7.85 8.04 8.0M
2023-08-16 8.08 8.14 7.89 7.95 11.3M
2023-08-15 8.28 8.29 8.07 8.12 8.9M
2023-08-14 8.11 8.30 8.00 8.28 13.8M
2023-08-11 8.35 8.42 8.14 8.15 14.6M
2023-08-10 8.49 8.52 8.33 8.37 11.6M
2023-08-09 8.65 8.71 8.41 8.43 21.7M
2023-08-08 8.53 8.89 8.51 8.77 33.6M
2023-08-07 8.38 8.68 8.38 8.57 22.2M
2023-08-04 8.26 8.44 8.26 8.36 15.8M
2023-08-03 8.26 8.30 8.22 8.24 6.9M
2023-08-02 8.32 8.33 8.21 8.30 8.0M
2023-08-01 8.36 8.39 8.26 8.32 9.4M
2023-07-31 8.22 8.38 8.19 8.34 14.0M
2023-07-28 8.19 8.24 8.11 8.23 10.4M
2023-07-27 8.25 8.30 8.17 8.19 10.8M
2023-07-26 8.45 8.47 8.23 8.27 14.0M
2023-07-25 8.34 8.52 8.33 8.47 18.7M
2023-07-24 8.18 8.37 8.12 8.28 11.6M
2023-07-21 8.17 8.30 8.10 8.22 15.6M
2023-07-20 8.30 8.33 8.16 8.17 12.8M
2023-07-19 8.19 8.38 8.19 8.34 13.1M
2023-07-18 8.39 8.42 8.19 8.21 16.1M
2023-07-17 8.52 8.57 8.30 8.39 20.0M
2023-07-14 8.31 8.74 8.30 8.55 38.2M
2023-07-13 8.21 8.40 8.11 8.35 28.1M
2023-07-12 8.41 8.54 8.17 8.21 25.7M
2023-07-11 8.74 8.77 8.41 8.45 42.3M
2023-07-10 8.33 8.84 8.33 8.83 38.0M
2023-07-07 8.30 8.35 8.12 8.32 16.3M
2023-07-06 8.25 8.46 8.24 8.31 15.0M
2023-07-05 8.36 8.37 8.20 8.26 15.0M
2023-07-04 8.47 8.50 8.30 8.35 16.1M
2023-07-03 8.70 8.72 8.32 8.46 19.8M
2023-06-30 8.75 8.81 8.57 8.69 17.5M
2023-06-29 8.61 8.90 8.51 8.73 26.1M
2023-06-28 8.87 8.87 8.43 8.61 17.8M
2023-06-27 8.50 8.88 8.39 8.86 23.6M
2023-06-26 9.03 9.04 8.37 8.45 25.3M
2023-06-21 9.57 9.60 9.07 9.10 19.5M
2023-06-20 9.80 9.92 9.57 9.62 18.7M
2023-06-19 9.99 10.10 9.66 9.71 19.7M
2023-06-16 9.97 10.21 9.73 9.98 25.7M
2023-06-15 10.35 10.61 9.90 9.96 40.3M
2023-06-14 10.55 10.92 10.20 10.36 27.4M
2023-06-13 10.25 10.85 10.23 10.62 30.5M
2023-06-12 10.22 10.64 10.03 10.45 49.1M
2023-06-09 10.21 10.74 9.90 10.11 38.1M
2023-06-08 11.20 11.30 10.38 10.56 52.4M
2023-06-07 10.06 11.21 9.91 11.21 64.3M
2023-06-06 10.25 10.58 10.00 10.19 36.0M
2023-06-05 10.01 10.45 9.84 10.25 45.5M
2023-06-02 10.50 10.73 9.90 9.90 76.2M
2023-06-01 9.58 10.62 9.47 10.61 96.9M
2023-05-31 9.30 9.79 9.26 9.65 36.8M
2023-05-30 9.28 9.66 9.23 9.35 43.7M
2023-05-29 8.72 9.50 8.72 9.20 62.9M
2023-05-26 8.22 8.69 8.14 8.64 19.8M
2023-05-25 8.30 8.42 8.07 8.23 13.5M
2023-05-24 8.26 8.40 8.13 8.34 17.0M
2023-05-23 8.50 8.52 8.26 8.27 14.9M
2023-05-22 8.62 8.69 8.36 8.47 17.2M
2023-05-19 8.88 8.98 8.64 8.66 13.6M
2023-05-18 8.70 8.96 8.62 8.93 17.9M
2023-05-17 8.90 9.10 8.69 8.74 28.1M
2023-05-16 9.29 9.39 8.98 9.01 19.5M
2023-05-15 9.81 9.90 9.01 9.28 32.6M
2023-05-12 10.10 10.19 9.73 9.79 24.5M
2023-05-11 9.71 10.41 9.63 10.24 39.0M
2023-05-10 9.74 9.97 9.50 9.70 24.2M
2023-05-09 10.28 10.37 9.66 9.76 42.2M
2023-05-08 10.34 10.77 9.89 10.41 48.6M
2023-05-05 10.77 10.85 10.26 10.35 51.9M
2023-05-04 10.13 11.00 10.12 10.83 69.8M
2023-04-28 9.47 10.10 9.47 10.01 48.0M
2023-04-27 10.10 10.48 9.48 9.60 60.2M
2023-04-26 9.60 10.32 9.32 9.97 72.1M
2023-04-25 9.50 9.90 9.41 9.82 44.9M
2023-04-24 9.51 9.95 9.46 9.58 48.8M
2023-04-21 9.27 9.98 9.21 9.50 53.3M
2023-04-20 9.15 9.41 9.07 9.24 37.5M
2023-04-19 8.49 9.44 8.49 9.19 48.0M
2023-04-18 8.63 8.68 8.36 8.59 21.1M
2023-04-17 8.97 9.03 8.46 8.54 29.5M
2023-04-14 9.36 9.36 8.73 8.92 58.3M
2023-04-13 9.37 9.37 9.37 9.37 19.7M
2023-04-12 8.29 8.53 8.29 8.52 13.5M
2023-04-11 8.09 8.38 8.04 8.27 14.8M
2023-04-10 8.11 8.27 8.07 8.08 10.4M
2023-04-07 8.15 8.19 8.02 8.11 7.6M
2023-04-06 8.30 8.32 8.10 8.10 7.9M
2023-04-04 8.39 8.45 8.28 8.31 7.9M
2023-04-03 8.25 8.46 8.22 8.42 9.9M
2023-03-31 8.16 8.32 8.12 8.29 6.7M
2023-03-30 8.35 8.37 8.11 8.12 7.1M
2023-03-29 8.37 8.43 8.20 8.29 9.4M
2023-03-28 8.23 8.62 8.21 8.38 16.0M
2023-03-27 8.17 8.26 8.12 8.24 6.6M
2023-03-24 8.19 8.20 8.12 8.18 4.1M
2023-03-23 8.26 8.26 8.14 8.17 6.4M
2023-03-22 8.26 8.28 8.15 8.23 8.3M
2023-03-21 8.10 8.26 8.08 8.25 11.3M
2023-03-20 7.97 8.15 7.96 8.10 10.1M
2023-03-17 7.89 7.99 7.84 7.97 5.5M
2023-03-16 7.83 7.88 7.80 7.85 2.3M
2023-03-15 7.87 7.91 7.80 7.87 3.3M
2023-03-14 7.86 7.92 7.80 7.81 4.1M
2023-03-13 7.77 7.89 7.70 7.88 3.4M
2023-03-10 7.85 7.88 7.77 7.77 2.7M
2023-03-09 7.90 7.91 7.83 7.87 2.6M
2023-03-08 7.85 7.91 7.75 7.88 3.8M
2023-03-07 7.82 7.92 7.76 7.77 3.9M
2023-03-06 7.85 7.96 7.81 7.86 3.9M
2023-03-03 7.83 7.89 7.80 7.82 4.0M
2023-03-02 7.87 7.87 7.78 7.80 3.9M
2023-03-01 7.71 7.83 7.67 7.81 8.5M
2023-02-28 7.53 7.72 7.53 7.71 3.8M
2023-02-27 7.63 7.64 7.49 7.54 2.8M
2023-02-24 7.65 7.68 7.61 7.63 1.9M
2023-02-23 7.73 7.74 7.61 7.65 2.7M
2023-02-22 7.67 7.69 7.63 7.67 2.0M
2023-02-21 7.73 7.78 7.67 7.69 3.5M
2023-02-20 7.63 7.72 7.61 7.72 3.7M
2023-02-17 7.66 7.76 7.61 7.61 3.6M
2023-02-16 7.73 7.84 7.56 7.63 6.0M
2023-02-15 7.71 7.76 7.66 7.72 3.7M
2023-02-14 7.73 7.73 7.67 7.68 3.0M
2023-02-13 7.67 7.72 7.64 7.68 3.7M
2023-02-10 7.65 7.80 7.65 7.67 6.5M
2023-02-09 7.55 7.65 7.53 7.64 2.7M
2023-02-08 7.65 7.66 7.54 7.56 2.1M
2023-02-07 7.61 7.69 7.54 7.63 3.5M
2023-02-06 7.56 7.61 7.50 7.61 3.6M
2023-02-03 7.59 7.59 7.51 7.56 2.4M
2023-02-02 7.55 7.59 7.52 7.57 2.9M
2023-02-01 7.53 7.55 7.48 7.54 3.3M
2023-01-31 7.48 7.52 7.44 7.49 2.4M
2023-01-30 7.45 7.53 7.45 7.48 2.8M
2023-01-20 7.37 7.43 7.35 7.42 2.1M
2023-01-19 7.36 7.39 7.31 7.37 1.8M
2023-01-18 7.37 7.38 7.33 7.36 1.4M
2023-01-17 7.40 7.41 7.33 7.34 1.8M
2023-01-16 7.38 7.41 7.34 7.38 2.3M
2023-01-13 7.35 7.37 7.32 7.34 1.7M
2023-01-12 7.31 7.36 7.28 7.32 1.8M
2023-01-11 7.42 7.42 7.33 7.34 1.7M
2023-01-10 7.42 7.44 7.36 7.40 2.0M
2023-01-09 7.44 7.45 7.40 7.41 1.4M
2023-01-06 7.50 7.51 7.39 7.41 2.3M
2023-01-05 7.53 7.56 7.47 7.49 2.7M
2023-01-04 7.47 7.55 7.45 7.51 2.6M
2023-01-03 7.40 7.50 7.37 7.47 2.7M