兆丰股份

300695
🏛️ 中国 →
102.25
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
2021-12-31 61.75 62.38 60.74 61.44 0.4M
2021-12-30 62.81 63.10 61.50 61.70 0.4M
2021-12-29 62.54 63.81 61.88 62.90 0.4M
2021-12-28 62.90 63.78 62.02 62.81 0.3M
2021-12-27 63.72 64.39 61.88 63.19 0.5M
2021-12-24 66.00 66.50 63.44 63.70 0.7M
2021-12-23 64.98 66.20 64.03 65.51 0.6M
2021-12-22 62.05 67.13 61.20 64.98 1.6M
2021-12-21 59.59 62.18 58.80 61.91 0.9M
2021-12-20 59.09 59.40 58.31 59.05 0.3M
2021-12-17 60.29 60.38 59.11 59.11 0.4M
2021-12-16 59.88 60.94 59.08 60.48 0.5M
2021-12-15 60.38 61.28 59.00 60.46 0.5M
2021-12-14 62.29 62.29 59.68 60.02 0.7M
2021-12-13 62.24 62.75 61.00 62.05 0.8M
2021-12-10 62.40 63.59 60.86 62.49 0.7M
2021-12-09 64.00 64.26 62.33 62.46 0.9M
2021-12-08 63.36 65.00 61.20 64.65 1.3M
2021-12-07 61.90 65.43 61.90 63.70 1.9M
2021-12-06 61.00 63.35 58.78 62.00 1.5M
2021-12-03 61.00 64.00 60.57 61.28 1.8M
2021-12-02 59.86 61.10 57.06 60.87 1.7M
2021-12-01 58.50 62.57 58.50 59.56 1.9M
2021-11-30 53.68 63.82 53.68 57.80 1.6M
2021-11-29 53.50 54.28 53.22 53.38 0.3M
2021-11-26 54.95 55.20 54.20 54.33 0.2M
2021-11-25 55.86 56.29 54.91 54.93 0.3M
2021-11-24 55.82 56.50 55.42 55.86 0.3M
2021-11-23 54.93 56.29 54.70 56.29 0.6M
2021-11-22 55.00 55.49 54.30 54.90 0.3M
2021-11-19 55.50 55.50 53.53 54.85 0.5M
2021-11-18 55.90 55.90 54.80 55.55 0.5M
2021-11-17 54.11 55.90 53.50 55.49 0.6M
2021-11-16 55.18 55.20 53.91 54.35 0.4M
2021-11-15 53.56 55.55 53.56 55.28 0.6M
2021-11-12 54.47 54.47 53.06 54.11 0.3M
2021-11-11 53.68 54.50 53.17 54.14 0.3M
2021-11-10 52.93 53.75 52.51 53.68 0.3M
2021-11-09 53.40 53.40 52.28 52.93 0.3M
2021-11-08 52.30 53.90 52.30 53.16 0.4M
2021-11-05 51.28 52.80 50.68 52.68 0.5M
2021-11-04 50.50 51.49 50.50 51.30 0.2M
2021-11-03 51.23 51.46 50.35 50.55 0.1M
2021-11-02 50.88 51.40 50.23 51.23 0.2M
2021-11-01 50.00 50.89 49.80 50.79 0.1M
2021-10-29 50.00 50.80 49.80 50.43 0.1M
2021-10-28 49.66 50.25 49.25 50.00 0.2M
2021-10-27 50.81 50.81 49.48 49.66 0.1M
2021-10-26 51.50 51.50 50.37 50.54 0.1M
2021-10-25 50.18 51.15 50.18 50.99 0.1M
2021-10-22 51.40 51.74 50.14 50.60 0.2M
2021-10-21 52.60 52.60 51.45 51.45 0.2M
2021-10-20 53.33 53.33 52.30 52.42 0.2M
2021-10-19 53.55 54.46 53.32 53.33 0.3M
2021-10-18 53.20 54.10 52.80 53.98 0.4M
2021-10-15 51.67 53.31 51.42 53.00 0.3M
2021-10-14 51.58 51.66 51.03 51.56 0.1M
2021-10-13 51.50 51.68 50.70 51.35 0.1M
2021-10-12 52.00 52.61 51.01 51.01 0.2M
2021-10-11 52.11 53.24 52.11 52.32 0.2M
2021-10-08 51.80 52.60 51.80 52.60 0.2M
2021-09-30 49.23 52.45 49.17 51.78 0.3M
2021-09-29 50.55 50.55 49.06 49.06 0.3M
2021-09-28 50.15 50.80 50.15 50.68 0.1M
2021-09-27 52.10 52.39 50.08 50.53 0.3M
2021-09-24 52.64 53.09 52.02 52.10 0.2M
2021-09-23 53.16 53.38 52.45 52.64 0.3M
2021-09-22 51.45 53.63 51.00 53.38 0.4M
2021-09-17 53.19 53.38 51.79 52.02 0.4M
2021-09-16 52.32 53.46 52.32 53.20 0.5M
2021-09-15 53.52 53.99 52.35 52.59 0.4M
2021-09-14 54.72 55.49 53.11 53.49 0.9M
2021-09-13 54.48 57.55 54.04 55.85 1.2M
2021-09-10 53.88 60.54 53.88 56.61 2.1M
2021-09-09 50.18 50.51 49.78 50.45 0.3M
2021-09-08 50.12 50.29 49.47 50.20 0.2M
2021-09-07 49.70 50.44 49.20 50.04 0.3M
2021-09-06 48.92 49.88 48.40 49.47 0.3M
2021-09-03 49.06 52.86 49.02 49.43 0.7M
2021-09-02 47.71 47.87 47.50 47.86 0.2M
2021-09-01 48.48 48.58 47.38 47.78 0.3M
2021-08-31 47.70 48.52 47.32 48.19 0.3M
2021-08-30 48.62 48.88 47.32 47.70 0.4M
2021-08-27 50.50 50.50 49.14 49.16 0.3M
2021-08-26 50.85 50.85 49.88 50.15 0.2M
2021-08-25 51.57 51.57 50.48 50.84 0.2M
2021-08-24 49.71 52.80 49.30 51.57 0.6M
2021-08-23 48.61 49.74 48.61 49.44 0.2M
2021-08-20 49.11 49.12 47.80 48.56 0.2M
2021-08-19 49.63 49.70 49.21 49.27 0.1M
2021-08-18 49.82 50.27 49.50 49.83 0.2M
2021-08-17 51.70 51.83 49.72 49.97 0.2M
2021-08-16 49.92 51.95 46.31 51.70 0.5M
2021-08-13 50.42 50.42 49.60 50.00 0.2M
2021-08-12 49.52 50.89 49.52 50.41 0.2M
2021-08-11 50.40 50.62 50.02 50.25 0.1M
2021-08-10 49.16 50.44 49.15 50.40 0.2M
2021-08-09 48.62 49.57 48.36 49.47 0.2M
2021-08-06 48.57 48.96 48.22 48.67 0.1M
2021-08-05 48.80 48.80 48.41 48.46 0.1M
2021-08-04 48.70 49.05 48.56 48.92 0.1M
2021-08-03 49.20 49.26 48.39 48.70 0.2M
2021-08-02 47.78 49.33 47.61 49.00 0.3M
2021-07-30 48.30 48.30 47.55 47.86 0.1M
2021-07-29 48.65 49.50 48.11 48.28 0.3M
2021-07-28 49.59 49.74 48.56 48.59 0.1M
2021-07-27 49.85 50.85 49.44 49.68 0.2M
2021-07-26 50.30 50.30 49.30 49.59 0.2M
2021-07-23 50.46 50.76 49.90 50.03 0.1M
2021-07-22 50.76 50.76 50.35 50.48 0.1M
2021-07-21 50.69 50.89 50.00 50.75 0.1M
2021-07-20 50.21 50.78 50.01 50.70 0.1M
2021-07-19 49.99 50.36 49.50 50.25 0.1M
2021-07-16 50.16 50.49 50.03 50.03 0.1M
2021-07-15 51.02 51.28 49.90 50.12 0.3M
2021-07-14 51.50 51.50 51.10 51.23 0.1M
2021-07-13 51.70 51.70 51.05 51.31 0.1M
2021-07-12 51.45 51.79 51.22 51.70 0.2M
2021-07-09 50.65 51.45 50.59 51.38 0.1M
2021-07-08 51.23 51.23 50.76 50.85 0.2M
2021-07-07 51.23 51.35 51.03 51.20 0.1M
2021-07-06 51.11 51.38 50.95 51.24 0.1M
2021-07-05 50.90 51.25 50.69 51.09 0.1M
2021-07-02 50.78 51.47 50.59 50.80 0.1M
2021-07-01 51.51 51.51 50.76 50.78 0.2M
2021-06-30 51.65 51.84 51.10 51.51 0.2M
2021-06-29 52.27 52.80 51.85 51.86 0.2M
2021-06-28 51.90 52.38 51.80 52.28 0.2M
2021-06-25 52.38 52.38 51.82 51.90 0.1M
2021-06-24 51.81 52.20 51.66 52.20 0.1M
2021-06-23 52.30 52.48 51.82 52.00 0.1M
2021-06-22 51.55 52.48 51.17 52.30 0.2M
2021-06-21 51.56 51.79 51.22 51.40 0.1M
2021-06-18 50.72 51.55 50.64 51.55 0.1M
2021-06-17 51.16 51.62 50.53 51.06 0.2M
2021-06-16 52.14 52.89 51.51 51.64 0.2M
2021-06-15 52.18 52.75 51.50 52.70 0.2M
2021-06-11 52.23 52.47 52.02 52.29 0.2M
2021-06-10 51.85 52.25 51.61 52.25 0.2M
2021-06-09 51.30 52.32 51.21 51.73 0.1M
2021-06-08 51.10 51.59 51.06 51.43 0.1M
2021-06-07 51.67 51.67 51.02 51.45 0.1M
2021-06-04 51.43 51.90 51.17 51.20 0.1M
2021-06-03 52.30 52.30 51.60 51.64 0.1M
2021-06-02 52.25 52.38 51.74 51.87 0.1M
2021-06-01 51.15 52.44 50.82 52.14 0.2M
2021-05-31 51.68 51.68 50.59 51.08 0.1M
2021-05-28 51.66 51.70 50.90 51.00 0.1M
2021-05-27 51.02 51.93 51.02 51.66 0.1M
2021-05-26 50.91 51.38 50.53 51.32 0.1M
2021-05-25 50.33 50.97 50.30 50.90 0.1M
2021-05-24 51.24 51.24 50.23 50.50 0.1M
2021-05-21 50.51 51.30 50.51 50.81 0.1M
2021-05-20 51.10 51.10 50.86 50.90 0.1M
2021-05-19 51.88 51.88 51.01 51.13 0.2M
2021-05-18 52.04 52.04 51.20 51.82 0.1M
2021-05-17 52.23 52.30 52.01 52.04 0.1M
2021-05-14 52.38 52.38 51.90 52.23 0.1M
2021-05-13 51.95 52.30 51.81 51.95 0.1M
2021-05-12 52.30 52.66 52.12 52.26 0.1M
2021-05-11 52.77 52.77 51.93 52.28 0.1M
2021-05-10 51.27 53.10 51.27 52.22 0.2M
2021-05-07 51.03 51.44 51.03 51.27 0.1M
2021-05-06 51.30 51.98 51.10 51.26 0.1M
2021-04-30 52.00 52.13 51.02 51.30 0.2M
2021-04-29 52.28 52.50 51.84 52.00 0.1M
2021-04-28 51.76 52.50 50.37 52.30 0.1M
2021-04-27 52.87 53.26 51.88 52.05 0.2M
2021-04-26 52.60 53.10 52.60 53.06 0.2M
2021-04-23 53.00 53.02 52.30 52.68 0.3M
2021-04-22 55.90 55.90 52.60 53.17 1.0M
2021-04-21 58.20 58.91 57.25 57.80 0.3M
2021-04-20 57.37 58.65 57.01 58.22 0.2M
2021-04-19 56.54 57.83 56.54 57.83 0.2M
2021-04-16 54.97 56.83 54.80 56.70 0.2M
2021-04-15 55.80 55.80 54.88 55.08 0.1M
2021-04-14 55.85 55.88 55.32 55.81 0.1M
2021-04-13 56.86 57.09 55.04 55.30 0.2M
2021-04-12 57.32 57.48 56.90 57.19 0.1M
2021-04-09 57.12 58.60 56.91 57.22 0.1M
2021-04-08 58.21 58.46 57.01 57.51 0.2M
2021-04-07 58.45 58.49 57.90 58.28 0.1M
2021-04-06 57.96 58.76 57.78 58.69 0.2M
2021-04-02 57.70 57.96 57.14 57.68 0.1M
2021-04-01 57.82 58.08 57.30 57.66 0.2M
2021-03-31 58.48 59.55 57.50 58.08 0.3M
2021-03-30 56.79 59.60 56.10 58.89 0.6M
2021-03-29 56.50 57.09 55.76 57.08 0.1M
2021-03-26 56.60 56.60 55.62 56.18 0.1M
2021-03-25 55.98 56.44 55.56 55.89 0.1M
2021-03-24 57.89 57.89 55.80 55.95 0.2M
2021-03-23 57.01 57.97 56.72 57.48 0.2M
2021-03-22 56.45 57.46 56.13 56.98 0.1M
2021-03-19 56.59 57.21 55.75 56.76 0.2M
2021-03-18 55.14 58.18 55.00 56.74 0.4M
2021-03-17 53.66 55.95 53.66 55.14 0.2M
2021-03-16 53.28 54.72 53.28 54.23 0.1M
2021-03-15 54.01 54.65 53.16 53.75 0.1M
2021-03-12 54.84 54.84 53.99 54.06 0.1M
2021-03-11 54.35 54.93 53.95 54.78 0.1M
2021-03-10 54.89 55.59 54.24 54.24 0.1M
2021-03-09 56.11 56.60 53.80 54.78 0.2M
2021-03-08 56.09 57.42 56.03 56.10 0.3M
2021-03-05 55.00 56.57 55.00 56.06 0.2M
2021-03-04 55.25 55.50 54.90 55.37 0.2M
2021-03-03 54.90 55.48 54.90 55.31 0.1M
2021-03-02 55.64 55.64 54.71 54.99 0.1M
2021-03-01 54.40 55.55 54.08 55.25 0.1M
2021-02-26 53.50 54.50 53.16 54.40 0.1M
2021-02-25 55.50 55.50 53.60 53.84 0.1M
2021-02-24 55.11 55.43 54.26 54.78 0.3M
2021-02-23 54.77 55.48 54.32 55.11 0.2M
2021-02-22 54.24 56.27 54.04 55.00 0.3M
2021-02-19 52.01 54.29 52.01 54.24 0.3M
2021-02-18 51.50 52.99 50.95 52.41 0.4M
2021-02-10 51.10 51.60 50.31 50.76 0.4M
2021-02-09 52.28 52.28 50.19 50.91 0.5M
2021-02-08 55.02 55.86 51.48 52.00 0.4M
2021-02-05 56.12 56.39 54.72 54.86 0.2M
2021-02-04 55.49 56.81 55.31 55.76 0.2M
2021-02-03 58.10 58.40 56.07 56.14 0.2M
2021-02-02 58.19 58.35 57.30 58.00 0.2M
2021-02-01 55.79 58.40 55.59 58.20 0.2M
2021-01-29 56.49 57.00 55.30 56.07 0.1M
2021-01-28 57.09 57.42 55.80 55.95 0.2M
2021-01-27 56.92 57.43 56.21 57.10 0.1M
2021-01-26 56.69 57.66 56.21 56.90 0.1M
2021-01-25 58.91 59.48 56.50 56.74 0.3M
2021-01-22 59.51 59.65 58.32 58.91 0.2M
2021-01-21 59.99 60.66 59.10 59.99 0.3M
2021-01-20 58.90 60.05 57.80 60.00 0.3M
2021-01-19 58.66 59.56 58.41 58.42 0.2M
2021-01-18 58.00 60.75 57.30 59.38 0.4M
2021-01-15 55.76 61.60 55.54 58.56 0.5M
2021-01-14 55.01 56.49 55.01 55.76 0.2M
2021-01-13 56.50 56.50 55.40 55.43 0.2M
2021-01-12 56.50 56.93 55.70 56.46 0.2M
2021-01-11 56.33 56.93 55.82 56.50 0.2M
2021-01-08 55.71 56.85 54.90 56.33 0.2M
2021-01-07 57.10 57.59 56.02 56.30 0.2M
2021-01-06 58.45 58.93 56.70 57.51 0.2M
2021-01-05 58.35 59.16 57.64 58.43 0.3M
2021-01-04 56.41 59.66 56.29 58.50 0.4M