Zhejiang Tongxing Technology Co Ltd

301252
🏛️ 中国 →
29.93
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 30.07 30.44 30.07 30.14 176.6K
09:35 30.11 30.14 29.94 29.94 335.4K
09:40 29.98 29.98 29.73 29.73 203.6K
09:45 29.70 29.79 29.60 29.61 210.9K
09:50 29.57 29.57 29.43 29.43 187.2K
09:55 29.45 29.51 29.33 29.37 216.2K
10:00 29.41 29.41 29.20 29.39 158.3K
10:05 29.40 29.61 29.36 29.61 100.1K
10:10 29.58 29.65 29.49 29.60 77.0K
10:15 29.58 29.69 29.58 29.63 75.0K
10:20 29.62 29.72 29.58 29.72 64.4K
10:25 29.74 29.83 29.68 29.70 91.4K
10:30 29.72 29.76 29.66 29.66 51.8K
10:35 29.66 29.67 29.60 29.67 50.8K
10:40 29.65 29.65 29.55 29.60 29.7K
10:45 29.56 29.67 29.56 29.63 109.4K
10:50 29.62 29.64 29.58 29.60 36.9K
10:55 29.59 29.68 29.59 29.67 20.9K
11:00 29.67 29.80 29.67 29.78 42.3K
11:05 29.74 29.77 29.71 29.77 20.7K
11:10 29.76 29.77 29.69 29.76 17.2K
11:15 29.75 29.79 29.70 29.70 21.5K
11:20 29.72 29.73 29.63 29.63 32.9K
11:25 29.66 29.69 29.62 29.63 14.6K
13:00 29.60 29.67 29.56 29.60 45.1K
13:05 29.60 29.66 29.58 29.66 16.4K
13:10 29.65 29.69 29.62 29.69 13.3K
13:15 29.68 29.69 29.61 29.63 22.0K
13:20 29.61 29.67 29.60 29.60 32.8K
13:25 29.59 29.62 29.57 29.60 35.8K
13:30 29.60 29.60 29.52 29.54 74.0K
13:35 29.52 29.52 29.41 29.44 38.0K
13:40 29.41 29.90 29.38 29.85 232.7K
13:45 29.81 29.85 29.67 29.68 95.2K
13:50 29.70 29.70 29.52 29.53 39.6K
13:55 29.52 29.52 29.41 29.46 27.9K
14:00 29.45 29.57 29.42 29.52 43.4K
14:05 29.54 29.60 29.50 29.59 39.5K
14:10 29.55 29.55 29.42 29.47 45.0K
14:15 29.44 29.53 29.44 29.52 25.4K
14:20 29.51 29.60 29.49 29.51 32.8K
14:25 29.49 29.51 29.44 29.44 33.9K
14:30 29.46 29.52 29.36 29.40 85.8K
14:35 29.40 29.43 29.37 29.38 58.3K
14:40 29.38 29.48 29.28 29.44 68.6K
14:45 29.46 29.52 29.40 29.46 49.9K
14:50 29.43 29.43 29.30 29.31 85.9K
14:55 29.30 29.31 29.28 29.29 34.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 29.27 30.08 29.00 29.93 3.3M
2025-09-26 30.05 30.44 29.15 29.28 3.6M
2025-09-25 30.41 30.85 30.01 30.50 4.4M
2025-09-24 29.34 31.00 29.00 30.40 6.1M
2025-09-23 30.59 30.74 28.45 29.37 5.5M
2025-09-22 30.89 31.08 30.09 30.59 3.8M
2025-09-19 31.66 31.68 30.31 30.59 4.9M
2025-09-18 32.45 32.99 30.93 31.37 10.7M
2025-09-17 32.01 33.98 32.01 32.69 15.7M
2025-09-16 29.00 32.44 29.00 32.37 15.9M
2025-09-15 28.22 29.66 27.75 29.40 5.4M
2025-09-12 28.26 28.73 28.04 28.28 2.7M
2025-09-11 27.64 28.38 27.45 28.29 2.6M
2025-09-10 27.59 27.98 27.46 27.64 1.6M
2025-09-09 27.98 28.18 27.43 27.60 1.9M
2025-09-08 27.90 28.31 27.61 28.07 2.6M
2025-09-05 26.96 27.81 26.90 27.78 2.9M
2025-09-04 27.55 27.82 26.40 26.88 2.7M
2025-09-03 28.00 28.38 27.20 27.28 2.4M
2025-09-02 28.53 28.53 27.16 28.04 3.7M
2025-09-01 28.65 29.00 28.33 28.53 2.6M
2025-08-29 28.80 28.96 28.30 28.64 3.2M
2025-08-28 28.96 29.36 27.89 28.88 5.7M
2025-08-27 30.22 30.58 29.05 29.09 5.3M
2025-08-26 30.36 31.19 30.30 30.62 5.5M
2025-08-25 30.55 30.73 29.92 30.37 5.6M
2025-08-22 30.08 30.43 29.80 30.34 4.5M
2025-08-21 31.53 31.53 29.99 30.18 5.4M
2025-08-20 31.54 31.76 30.63 31.53 6.6M
2025-08-19 32.60 32.88 31.45 32.10 10.8M
2025-08-18 30.90 33.45 30.68 33.00 14.8M
2025-08-15 29.52 31.42 29.40 30.75 9.5M
2025-08-14 32.08 32.50 29.58 29.77 13.3M
2025-08-13 30.57 32.06 30.09 32.06 13.3M
2025-08-12 29.84 31.75 29.55 30.91 12.4M
2025-08-11 30.09 30.45 29.36 30.19 8.5M
2025-08-08 28.91 30.55 28.40 29.91 11.6M
2025-08-07 28.21 29.34 28.20 28.88 7.8M
2025-08-06 27.70 29.44 27.61 28.42 7.5M
2025-08-05 27.77 28.16 27.57 27.82 4.0M
2025-08-04 27.30 28.00 27.04 27.88 3.1M
2025-08-01 28.32 28.48 27.42 27.60 5.5M
2025-07-31 26.85 28.30 26.64 28.15 10.1M
2025-07-30 27.63 27.87 26.80 26.83 4.2M
2025-07-29 26.94 27.76 26.46 27.72 5.4M
2025-07-28 26.55 26.95 26.31 26.95 2.7M
2025-07-25 26.64 26.68 26.20 26.49 2.1M
2025-07-24 26.81 26.95 26.50 26.64 3.2M
2025-07-23 26.26 27.30 25.90 26.88 5.6M
2025-07-22 26.60 26.79 26.12 26.39 2.6M
2025-07-21 26.55 26.66 26.05 26.62 3.7M
2025-07-18 27.16 27.19 26.53 26.76 3.6M
2025-07-17 26.86 27.80 26.71 27.08 5.3M
2025-07-16 27.03 27.58 26.78 27.12 5.7M
2025-07-15 26.76 27.35 26.31 27.12 8.4M
2025-07-14 24.89 28.09 24.89 26.76 10.5M
2025-07-11 25.03 25.04 24.55 24.88 2.3M
2025-07-10 25.50 25.68 24.86 25.00 2.8M
2025-07-09 25.60 25.89 25.35 25.42 3.3M
2025-07-08 25.24 25.81 25.05 25.71 4.8M
2025-07-07 24.89 25.79 24.72 25.43 5.3M
2025-07-04 25.09 25.74 24.82 24.85 5.4M
2025-07-03 25.20 25.30 24.74 25.18 2.6M
2025-07-02 25.34 25.34 24.65 24.97 2.6M
2025-07-01 24.92 25.46 24.47 25.33 4.7M
2025-06-30 24.40 25.18 24.27 24.93 4.1M
2025-06-27 24.62 24.67 24.20 24.40 3.0M
2025-06-26 24.13 24.59 24.08 24.34 3.1M
2025-06-25 24.18 24.43 23.94 24.24 3.1M
2025-06-24 23.23 24.10 23.23 24.09 3.5M
2025-06-23 22.69 23.35 22.69 23.30 2.0M
2025-06-20 23.17 23.85 22.96 22.99 2.7M
2025-06-19 22.90 24.35 22.71 23.27 4.8M
2025-06-18 22.38 22.87 22.20 22.78 1.4M
2025-06-17 22.89 23.09 22.41 22.58 1.5M
2025-06-16 22.55 23.23 22.55 22.97 1.5M
2025-06-13 23.33 23.56 22.50 22.64 1.7M
2025-06-12 23.41 23.76 23.23 23.41 1.5M
2025-06-11 23.46 24.02 23.37 23.45 1.9M
2025-06-10 24.10 24.19 23.01 23.46 2.2M
2025-06-09 23.80 24.08 23.65 24.04 1.8M
2025-06-06 23.60 23.93 23.46 23.65 1.6M
2025-06-05 23.46 23.82 23.16 23.73 3.1M
2025-06-04 22.59 24.30 22.58 23.45 4.1M
2025-06-03 22.48 22.78 22.21 22.55 0.9M
2025-05-30 23.12 23.23 22.49 22.60 1.5M
2025-05-29 22.79 23.29 22.60 23.23 1.7M
2025-05-28 23.06 23.31 22.45 22.72 1.6M
2025-05-27 23.80 23.80 22.89 22.96 2.1M
2025-05-26 23.24 23.78 23.24 23.77 1.7M
2025-05-23 23.59 24.03 23.11 23.32 2.1M
2025-05-22 24.14 24.43 23.60 23.61 1.5M
2025-05-21 24.48 24.48 24.04 24.09 1.8M
2025-05-20 24.13 24.52 23.75 24.52 2.4M
2025-05-19 34.80 34.88 34.00 34.73 1.3M
2025-05-16 34.59 35.36 34.54 34.98 1.3M
2025-05-15 34.90 35.15 34.30 34.68 1.3M
2025-05-14 35.49 35.80 34.95 35.04 1.7M
2025-05-13 35.99 36.12 35.45 35.49 1.6M
2025-05-12 35.56 36.02 35.12 35.62 2.0M
2025-05-09 35.98 36.07 35.20 35.33 2.1M
2025-05-08 35.00 36.45 34.86 36.12 3.5M
2025-05-07 35.43 35.49 34.62 35.05 2.6M
2025-05-06 33.80 35.10 33.56 35.06 2.7M
2025-04-30 32.98 33.78 32.98 33.56 1.8M
2025-04-29 32.66 33.56 32.66 32.98 1.6M
2025-04-28 33.47 33.68 32.75 33.05 1.8M
2025-04-25 33.50 33.99 33.20 33.40 2.4M
2025-04-24 33.00 34.65 33.00 33.79 5.0M
2025-04-23 33.00 35.99 32.65 33.35 5.4M
2025-04-22 31.21 31.69 30.86 31.30 2.6M
2025-04-21 29.99 30.63 29.85 30.61 1.3M
2025-04-18 29.97 30.53 29.75 30.11 1.1M
2025-04-17 29.69 30.48 29.67 29.96 1.3M
2025-04-16 30.23 30.62 29.35 29.88 1.4M
2025-04-15 30.40 31.19 30.14 30.49 1.4M
2025-04-14 30.77 31.00 30.20 30.51 2.1M
2025-04-11 28.99 31.13 28.99 30.12 2.9M
2025-04-10 30.30 30.88 29.00 29.37 2.6M
2025-04-09 27.04 28.33 24.29 28.10 3.1M
2025-04-08 27.29 28.55 26.50 27.58 2.7M
2025-04-07 31.37 31.99 27.30 27.30 2.7M
2025-04-03 34.54 35.00 33.89 34.12 1.2M
2025-04-02 34.20 35.25 34.09 34.88 1.3M
2025-04-01 34.51 34.90 34.34 34.38 1.0M
2025-03-31 35.00 35.00 33.79 34.40 1.6M
2025-03-28 35.90 36.12 34.99 35.12 1.1M
2025-03-27 35.53 36.15 34.82 35.61 1.2M
2025-03-26 35.70 36.15 35.36 35.77 1.3M
2025-03-25 36.00 36.37 35.31 35.47 1.5M
2025-03-24 37.30 37.68 34.86 36.00 2.6M
2025-03-21 39.00 39.18 37.48 37.49 2.7M
2025-03-20 39.62 39.99 39.23 39.27 1.7M
2025-03-19 40.00 40.29 39.60 39.76 1.9M
2025-03-18 40.20 40.75 39.62 40.16 2.2M
2025-03-17 40.30 40.60 39.58 40.24 1.9M
2025-03-14 39.77 40.56 38.54 40.36 2.9M
2025-03-13 42.18 42.28 39.74 39.75 3.7M
2025-03-12 42.07 43.30 41.94 42.60 3.6M
2025-03-11 41.35 42.16 41.00 42.00 2.4M
2025-03-10 42.58 42.98 41.41 42.25 3.2M
2025-03-07 43.20 43.80 42.27 42.66 5.8M
2025-03-06 41.42 44.25 41.40 43.80 7.2M
2025-03-05 40.70 42.37 40.70 41.65 4.8M
2025-03-04 39.19 41.32 39.18 41.08 3.7M
2025-03-03 39.51 40.18 38.58 39.86 3.1M
2025-02-28 43.20 43.20 39.18 39.50 5.1M
2025-02-27 44.60 44.70 42.13 43.21 6.0M
2025-02-26 44.00 45.79 42.20 45.43 7.9M
2025-02-25 43.89 45.37 43.30 44.12 7.3M
2025-02-24 43.50 46.33 43.23 46.01 10.9M
2025-02-21 41.06 47.20 41.06 44.11 12.9M
2025-02-20 41.60 41.94 40.37 40.93 7.5M
2025-02-19 39.00 41.57 38.79 41.40 9.5M
2025-02-18 40.26 40.65 38.23 38.64 8.0M
2025-02-17 36.50 44.22 36.50 40.82 12.7M
2025-02-14 36.80 38.42 36.80 36.85 5.3M
2025-02-13 39.21 39.21 37.28 37.30 7.3M
2025-02-12 38.00 41.41 37.60 39.78 11.7M
2025-02-11 36.85 38.35 36.50 38.29 9.4M
2025-02-10 36.80 37.38 36.42 36.85 5.9M
2025-02-07 35.99 37.49 35.33 36.94 7.6M
2025-02-06 34.80 36.10 34.34 36.10 6.0M
2025-02-05 35.94 35.95 33.30 34.88 5.3M
2025-01-27 37.71 38.43 36.05 36.08 6.8M
2025-01-24 35.65 38.40 35.11 38.36 9.1M
2025-01-23 37.41 38.30 36.30 36.44 9.0M
2025-01-22 35.50 37.50 35.40 37.41 10.5M
2025-01-21 34.83 36.18 33.93 36.18 8.5M
2025-01-20 34.80 35.55 33.56 34.93 7.8M
2025-01-17 35.42 35.55 33.03 33.89 7.9M
2025-01-16 35.98 37.28 35.70 36.20 9.0M
2025-01-15 36.58 37.56 35.33 35.60 8.6M
2025-01-14 35.80 37.50 35.00 37.43 10.6M
2025-01-13 36.00 36.00 34.17 34.75 7.5M
2025-01-10 37.50 38.50 35.51 37.35 11.9M
2025-01-09 34.92 41.53 34.50 39.25 16.2M
2025-01-08 35.88 36.30 34.00 35.96 9.2M
2025-01-07 35.21 37.31 35.21 36.76 11.9M
2025-01-06 33.00 37.60 31.00 36.11 13.7M
2025-01-03 32.99 34.75 31.58 34.58 10.7M
2025-01-02 33.68 34.36 32.12 33.19 7.7M