浙江仙通

603239
🏛️ 中国 →
21.05
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 20.65 20.68 20.24 20.28 2,085.4K
09:35 20.27 20.93 20.11 20.84 1,619.1K
09:40 20.84 21.35 20.79 20.94 4,226.5K
09:45 20.94 21.27 20.81 20.96 1,279.0K
09:50 20.96 20.98 20.63 20.69 783.0K
09:55 20.73 20.88 20.66 20.68 440.3K
10:00 20.68 20.72 20.56 20.56 429.1K
10:05 20.56 20.74 20.55 20.70 314.9K
10:10 20.72 21.10 20.66 20.98 807.3K
10:15 20.98 21.04 20.85 20.86 490.1K
10:20 20.86 21.30 20.80 21.30 914.0K
10:25 21.35 21.49 21.11 21.11 1,511.9K
10:30 21.10 21.21 21.00 21.08 351.7K
10:35 21.08 21.10 20.97 20.98 246.9K
10:40 20.98 21.01 20.94 21.00 175.3K
10:45 20.97 21.04 20.96 21.04 193.6K
10:50 21.03 21.03 20.95 20.97 247.5K
10:55 20.98 21.01 20.93 20.98 161.9K
11:00 20.97 21.32 20.95 21.30 322.2K
11:05 21.30 21.90 21.20 21.81 1,829.0K
11:10 21.86 22.23 21.81 22.23 1,942.6K
11:15 22.23 22.23 22.23 22.23 247.4K
11:20 22.23 22.23 22.23 22.23 139.3K
11:25 22.23 22.23 22.23 22.23 310.6K
13:00 22.23 22.23 22.23 22.23 384.9K
13:05 22.23 22.23 22.23 22.23 124.3K
13:10 22.23 22.23 22.23 22.23 39.2K
13:15 22.23 22.23 22.23 22.23 13.9K
13:20 22.23 22.23 22.23 22.23 15.6K
13:25 22.23 22.23 22.23 22.23 60.2K
13:30 22.23 22.23 22.23 22.23 19.6K
13:35 22.23 22.23 22.23 22.23 18.2K
13:40 22.23 22.23 22.23 22.23 47.1K
13:45 22.23 22.23 22.23 22.23 9.5K
13:50 22.23 22.23 22.23 22.23 20.1K
13:55 22.23 22.23 22.23 22.23 11.3K
14:00 22.23 22.23 22.23 22.23 38.0K
14:05 22.23 22.23 22.23 22.23 15.3K
14:10 22.23 22.23 22.23 22.23 67.5K
14:15 22.23 22.23 22.23 22.23 10.3K
14:20 22.23 22.23 22.23 22.23 12.0K
14:25 22.23 22.23 22.23 22.23 37.2K
14:30 22.23 22.23 22.23 22.23 15.9K
14:35 22.23 22.23 22.23 22.23 29.6K
14:40 22.23 22.23 22.23 22.23 24.0K
14:45 22.23 22.23 22.23 22.23 9.3K
14:50 22.23 22.23 22.23 22.23 75.6K
14:55 22.23 22.23 22.23 22.23 32.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 22.23 22.24 20.81 21.05 23.5M
2025-09-26 20.68 22.23 20.11 22.23 22.2M
2025-09-25 20.99 21.28 20.18 20.21 21.3M
2025-09-24 22.14 23.24 20.62 20.90 37.8M
2025-09-23 20.23 22.25 20.11 22.25 29.3M
2025-09-22 18.45 20.23 18.45 20.23 6.8M
2025-09-19 19.30 19.30 18.21 18.39 12.4M
2025-09-18 19.58 20.85 18.58 18.94 22.7M
2025-09-17 19.57 20.80 19.33 19.89 19.7M
2025-09-16 21.19 21.19 19.61 19.75 30.9M
2025-09-15 18.35 19.81 18.35 19.81 7.4M
2025-09-12 18.59 19.48 18.01 18.01 22.1M
2025-09-11 17.58 19.33 17.40 18.75 29.9M
2025-09-10 17.49 18.46 17.38 17.57 20.2M
2025-09-09 16.99 17.48 16.90 17.31 13.2M
2025-09-08 17.33 17.33 16.91 17.08 9.6M
2025-09-05 17.11 17.48 16.80 17.37 14.7M
2025-09-04 17.02 17.32 16.43 16.82 16.1M
2025-09-03 17.46 17.95 16.80 17.33 31.2M
2025-09-02 15.13 16.64 15.13 16.64 18.0M
2025-09-01 15.16 15.28 15.06 15.13 4.2M
2025-08-29 15.19 15.35 15.08 15.16 4.2M
2025-08-28 15.40 15.55 14.75 15.23 7.9M
2025-08-27 15.86 16.01 15.40 15.41 8.2M
2025-08-26 16.00 16.00 15.56 15.87 11.0M
2025-08-25 16.40 16.52 16.14 16.33 5.1M
2025-08-22 16.49 16.51 16.18 16.34 4.9M
2025-08-21 16.50 16.73 16.34 16.49 5.6M
2025-08-20 16.36 16.55 16.30 16.48 4.7M
2025-08-19 16.12 16.43 15.92 16.35 6.3M
2025-08-18 16.17 16.37 16.08 16.12 5.5M
2025-08-15 15.88 16.18 15.80 16.17 4.8M
2025-08-14 16.50 16.52 15.85 15.88 5.0M
2025-08-13 16.02 16.58 16.02 16.41 6.7M
2025-08-12 15.96 16.08 15.92 16.01 3.0M
2025-08-11 15.61 16.06 15.50 16.03 5.5M
2025-08-08 15.44 15.58 15.35 15.56 3.2M
2025-08-07 15.61 15.67 15.40 15.46 3.6M
2025-08-06 15.75 15.78 15.60 15.61 3.3M
2025-08-05 15.58 15.75 15.50 15.67 3.3M
2025-08-04 15.60 15.63 15.21 15.51 5.1M
2025-08-01 15.53 15.72 15.51 15.62 3.4M
2025-07-31 15.82 15.95 15.46 15.53 4.8M
2025-07-30 16.06 16.10 15.72 15.83 3.1M
2025-07-29 16.09 16.10 15.66 16.10 5.7M
2025-07-28 16.02 16.18 16.02 16.09 4.1M
2025-07-25 16.00 16.11 15.90 16.02 2.8M
2025-07-24 15.87 16.11 15.87 16.00 3.6M
2025-07-23 16.18 16.19 15.88 15.90 4.9M
2025-07-22 16.40 16.48 16.12 16.18 4.9M
2025-07-21 16.53 16.64 16.30 16.40 5.4M
2025-07-18 16.50 16.74 16.21 16.46 6.4M
2025-07-17 16.24 17.44 16.24 16.55 10.1M
2025-07-16 16.40 16.45 16.18 16.21 5.7M
2025-07-15 16.34 16.48 16.03 16.40 8.3M
2025-07-14 15.59 16.98 15.49 16.38 14.5M
2025-07-11 15.86 15.87 15.52 15.59 4.7M
2025-07-10 15.51 15.95 15.50 15.86 6.2M
2025-07-09 15.51 16.09 15.50 15.64 6.9M
2025-07-08 15.37 15.54 15.25 15.50 3.6M
2025-07-07 15.28 15.39 15.16 15.37 3.7M
2025-07-04 15.45 15.47 15.13 15.27 4.9M
2025-07-03 15.50 15.55 15.35 15.51 4.2M
2025-07-02 15.80 15.80 15.36 15.55 7.9M
2025-07-01 15.19 16.22 15.09 15.83 15.7M
2025-06-30 15.15 15.19 14.93 15.11 3.9M
2025-06-27 15.10 15.29 15.00 15.12 4.7M
2025-06-26 15.20 15.35 15.10 15.11 5.3M
2025-06-25 15.15 15.39 15.08 15.21 5.8M
2025-06-24 14.95 15.16 14.95 15.06 4.7M
2025-06-23 14.53 14.97 14.50 14.92 3.9M
2025-06-20 14.63 14.85 14.54 14.66 4.1M
2025-06-19 15.04 15.17 14.72 14.79 5.6M
2025-06-18 15.23 15.23 14.87 15.07 6.3M
2025-06-17 15.69 15.82 14.85 15.06 14.1M
2025-06-16 15.58 15.87 15.38 15.78 12.4M
2025-06-13 16.66 16.89 15.31 15.45 26.1M
2025-06-12 14.70 16.17 14.65 16.17 9.3M
2025-06-11 14.65 14.89 14.53 14.70 5.9M
2025-06-10 14.36 14.65 14.20 14.65 5.9M
2025-06-09 13.94 14.36 13.90 14.31 4.2M
2025-06-06 13.85 13.99 13.82 13.97 2.6M
2025-06-05 13.88 13.93 13.71 13.87 1.9M
2025-06-04 13.75 13.93 13.73 13.88 2.6M
2025-06-03 13.62 13.77 13.55 13.75 3.5M
2025-05-30 14.07 14.09 13.70 13.76 3.0M
2025-05-29 13.85 14.17 13.85 14.07 3.1M
2025-05-28 14.00 14.13 13.79 13.86 3.1M
2025-05-27 14.20 14.29 13.80 14.00 4.0M
2025-05-26 14.15 14.30 14.06 14.20 2.8M
2025-05-23 14.21 14.53 14.16 14.19 4.7M
2025-05-22 14.66 14.70 14.34 14.42 7.3M
2025-05-21 14.98 14.98 14.69 14.81 4.6M
2025-05-20 14.80 14.96 14.58 14.91 6.9M
2025-05-19 15.38 15.45 14.76 14.83 9.3M
2025-05-16 14.88 15.77 14.88 15.49 15.0M
2025-05-15 15.18 15.28 14.67 14.88 9.3M
2025-05-14 15.06 15.49 14.70 15.18 16.9M
2025-05-13 14.20 15.55 14.20 14.80 18.7M
2025-05-12 13.73 14.26 13.72 14.14 6.5M
2025-05-09 13.71 13.74 13.52 13.57 1.8M
2025-05-08 13.52 13.75 13.52 13.71 1.9M
2025-05-07 13.79 13.80 13.48 13.60 2.8M
2025-05-06 13.59 13.72 13.53 13.68 3.4M
2025-04-30 13.38 13.56 13.31 13.44 2.1M
2025-04-29 13.13 13.37 13.08 13.31 2.2M
2025-04-28 13.14 13.25 13.08 13.09 2.1M
2025-04-25 13.27 13.35 13.15 13.23 1.8M
2025-04-24 13.37 13.47 13.18 13.24 2.6M
2025-04-23 13.23 13.40 13.16 13.34 2.6M
2025-04-22 13.03 13.22 12.97 13.19 2.9M
2025-04-21 12.81 13.13 12.76 13.03 4.0M
2025-04-18 13.10 13.25 12.77 12.82 5.7M
2025-04-17 12.46 12.68 12.46 12.67 2.2M
2025-04-16 12.60 12.70 12.35 12.50 2.2M
2025-04-15 12.63 12.72 12.52 12.70 2.0M
2025-04-14 12.59 12.68 12.46 12.63 2.4M
2025-04-11 12.23 12.55 12.15 12.42 2.9M
2025-04-10 12.30 12.55 12.24 12.26 4.3M
2025-04-09 12.00 12.32 11.25 12.24 5.1M
2025-04-08 12.29 12.43 11.81 12.03 5.2M
2025-04-07 12.75 12.98 12.29 12.29 6.1M
2025-04-03 13.70 13.82 13.51 13.66 2.7M
2025-04-02 13.69 13.85 13.53 13.80 2.4M
2025-04-01 13.63 13.88 13.62 13.67 2.5M
2025-03-31 13.85 13.96 13.45 13.62 3.4M
2025-03-28 14.00 14.10 13.85 13.86 2.6M
2025-03-27 14.13 14.29 13.94 13.99 2.9M
2025-03-26 13.95 14.32 13.89 14.23 4.6M
2025-03-25 14.04 14.28 13.84 13.91 3.7M
2025-03-24 14.44 14.44 13.75 14.04 5.6M
2025-03-21 14.95 15.05 14.33 14.38 6.5M
2025-03-20 14.85 15.13 14.75 14.98 5.4M
2025-03-19 14.84 14.93 14.71 14.85 3.7M
2025-03-18 14.70 14.90 14.62 14.85 4.8M
2025-03-17 14.53 14.72 14.47 14.69 3.7M
2025-03-14 14.43 14.58 14.31 14.55 3.8M
2025-03-13 14.71 14.84 14.30 14.46 5.1M
2025-03-12 14.55 14.81 14.43 14.72 5.5M
2025-03-11 14.66 14.81 14.45 14.50 6.4M
2025-03-10 14.99 15.10 14.73 14.85 5.0M
2025-03-07 14.73 15.12 14.72 14.97 7.8M
2025-03-06 14.88 14.99 14.72 14.75 7.2M
2025-03-05 14.44 14.88 14.35 14.88 6.9M
2025-03-04 14.19 14.55 14.12 14.44 4.6M
2025-03-03 14.32 14.65 14.20 14.28 6.5M
2025-02-28 14.32 14.99 14.30 14.30 10.6M
2025-02-27 14.29 14.40 14.17 14.40 5.9M
2025-02-26 14.13 14.42 14.13 14.26 4.7M
2025-02-25 14.07 14.29 14.04 14.14 3.4M
2025-02-24 14.31 14.33 14.09 14.17 3.5M
2025-02-21 14.47 14.51 14.25 14.32 5.6M
2025-02-20 14.37 14.56 14.25 14.48 5.7M
2025-02-19 14.20 14.49 14.16 14.35 7.5M
2025-02-18 13.87 15.01 13.72 14.27 11.6M
2025-02-17 13.78 13.87 13.60 13.87 2.9M
2025-02-14 13.74 13.95 13.70 13.74 3.4M
2025-02-13 14.00 14.08 13.72 13.75 3.9M
2025-02-12 14.04 14.12 13.93 13.99 3.4M
2025-02-11 14.10 14.13 13.91 14.12 3.1M
2025-02-10 14.23 14.24 14.03 14.11 4.2M
2025-02-07 14.27 14.40 13.96 14.12 5.9M
2025-02-06 13.85 14.30 13.85 14.21 5.3M
2025-02-05 13.80 14.20 13.65 13.92 4.4M
2025-01-27 13.82 13.91 13.69 13.77 2.3M
2025-01-24 13.56 13.76 13.56 13.73 2.6M
2025-01-23 13.66 13.90 13.57 13.57 3.8M
2025-01-22 13.68 13.77 13.52 13.56 2.1M
2025-01-21 13.66 13.75 13.55 13.75 1.9M
2025-01-20 13.82 13.83 13.62 13.65 2.1M
2025-01-17 13.40 13.78 13.37 13.56 2.9M
2025-01-16 13.39 13.55 13.28 13.47 2.8M
2025-01-15 13.48 13.48 13.28 13.38 2.1M
2025-01-14 13.21 13.51 13.21 13.49 3.3M
2025-01-13 12.90 13.25 12.76 13.21 2.1M
2025-01-10 13.30 13.40 13.02 13.02 2.0M
2025-01-09 13.29 13.42 13.20 13.22 2.1M
2025-01-08 13.46 13.56 13.00 13.33 4.0M
2025-01-07 13.31 13.79 13.31 13.63 3.8M
2025-01-06 13.04 13.37 12.60 13.25 3.1M
2025-01-03 13.24 13.42 12.97 13.03 3.8M
2025-01-02 13.38 13.60 13.11 13.25 3.4M