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
2023-12-29 51.82 53.00 51.52 52.96 0.2M
2023-12-28 51.59 52.58 51.01 51.83 0.3M
2023-12-27 50.72 51.57 50.27 51.42 0.2M
2023-12-26 51.97 51.97 50.56 50.70 0.2M
2023-12-25 51.68 52.09 51.02 51.99 0.3M
2023-12-22 52.83 52.83 51.35 51.45 0.3M
2023-12-21 52.00 52.38 51.00 52.25 0.3M
2023-12-20 51.98 52.86 51.98 52.01 0.2M
2023-12-19 52.19 52.19 51.53 52.12 0.2M
2023-12-18 52.45 52.94 51.61 51.98 0.3M
2023-12-15 52.88 53.18 52.08 52.45 0.3M
2023-12-14 53.39 54.10 52.87 52.87 0.3M
2023-12-13 53.47 53.90 52.45 53.25 0.3M
2023-12-12 52.91 53.58 52.38 53.19 0.3M
2023-12-11 52.03 53.28 51.56 52.80 0.5M
2023-12-08 53.00 53.80 52.36 52.43 0.5M
2023-12-07 53.12 53.68 52.79 53.01 0.4M
2023-12-06 53.90 54.18 53.42 53.46 0.3M
2023-12-05 54.23 54.63 53.54 53.55 0.4M
2023-12-04 55.10 55.10 54.15 54.24 0.4M
2023-12-01 55.20 55.44 54.31 54.99 0.5M
2023-11-30 55.99 56.00 54.71 55.21 0.4M
2023-11-29 55.48 56.78 55.21 55.96 0.6M
2023-11-28 54.55 55.66 54.08 55.49 0.5M
2023-11-27 54.88 54.88 53.43 54.55 0.6M
2023-11-24 54.99 54.99 53.40 53.62 0.6M
2023-11-23 53.03 55.89 52.88 55.12 0.7M
2023-11-22 53.21 53.88 53.21 53.31 0.3M
2023-11-21 54.06 54.06 53.32 53.49 0.4M
2023-11-20 54.80 54.83 53.28 53.64 0.5M
2023-11-17 52.86 54.65 52.12 54.02 0.6M
2023-11-16 52.43 53.02 52.20 52.40 0.3M
2023-11-15 52.49 52.54 51.71 52.43 0.3M
2023-11-14 52.01 52.26 51.72 52.13 0.3M
2023-11-13 52.28 52.28 51.32 52.00 0.4M
2023-11-10 51.83 52.02 51.42 51.55 0.3M
2023-11-09 52.33 52.33 51.70 52.01 0.4M
2023-11-08 52.97 53.66 52.08 52.24 0.5M
2023-11-07 52.65 53.35 52.35 53.10 0.6M
2023-11-06 51.92 52.97 51.90 52.78 0.5M
2023-11-03 51.47 51.97 51.03 51.88 0.4M
2023-11-02 51.77 52.42 51.11 51.23 0.5M
2023-11-01 50.65 52.17 50.31 51.77 0.7M
2023-10-31 51.06 51.56 50.59 50.85 0.6M
2023-10-30 51.00 51.66 50.88 51.06 0.6M
2023-10-27 51.00 52.26 50.19 51.31 0.9M
2023-10-26 51.00 51.15 49.82 50.94 1.0M
2023-10-25 47.92 51.87 47.47 50.68 1.7M
2023-10-24 44.79 46.89 44.79 46.59 0.3M
2023-10-23 46.98 47.40 45.40 45.46 0.4M
2023-10-20 47.56 48.64 47.18 47.23 0.4M
2023-10-19 48.15 48.53 47.51 47.55 0.2M
2023-10-18 48.98 49.02 47.91 48.16 0.3M
2023-10-17 48.76 48.93 48.09 48.50 0.3M
2023-10-16 48.91 49.11 48.39 48.78 0.3M
2023-10-13 48.21 48.90 47.89 48.84 0.5M
2023-10-12 47.61 48.28 47.46 48.21 0.4M
2023-10-11 48.23 48.38 47.27 47.90 0.4M
2023-10-10 48.08 48.23 47.80 48.16 0.4M
2023-10-09 47.64 48.20 46.70 48.08 0.4M
2023-09-28 46.73 47.72 46.69 47.64 0.3M
2023-09-27 46.77 47.04 46.21 46.71 0.3M
2023-09-26 47.99 47.99 46.75 46.75 0.2M
2023-09-25 47.70 47.70 47.21 47.56 0.3M
2023-09-22 47.58 47.58 46.82 47.47 0.3M
2023-09-21 47.52 47.98 47.01 47.29 0.4M
2023-09-20 47.61 48.47 47.61 47.91 0.3M
2023-09-19 48.18 48.28 47.65 47.89 0.3M
2023-09-18 46.35 48.55 46.35 48.18 0.5M
2023-09-15 47.13 47.33 46.71 46.82 0.2M
2023-09-14 47.83 47.83 46.64 46.89 0.3M
2023-09-13 48.38 48.38 47.21 47.51 0.3M
2023-09-12 48.15 48.51 47.91 48.16 0.2M
2023-09-11 47.46 48.15 46.80 48.02 0.4M
2023-09-08 47.21 47.70 47.11 47.44 0.3M
2023-09-07 47.78 47.78 46.85 46.92 0.3M
2023-09-06 47.50 47.84 47.34 47.74 0.2M
2023-09-05 47.45 47.98 47.35 47.51 0.2M
2023-09-04 47.76 47.84 47.22 47.64 0.3M
2023-09-01 47.23 47.83 47.00 47.65 0.6M
2023-08-31 47.45 47.86 46.93 47.47 0.3M
2023-08-30 47.35 48.36 47.22 47.47 0.8M
2023-08-29 45.33 47.22 45.33 46.89 0.7M
2023-08-28 47.20 47.82 45.38 45.63 0.5M
2023-08-25 46.46 46.88 45.31 45.44 0.3M
2023-08-24 45.72 47.00 45.58 46.46 0.3M
2023-08-23 45.60 46.21 45.40 45.72 0.2M
2023-08-22 47.50 47.53 45.50 45.77 0.4M
2023-08-21 46.58 47.99 46.58 46.90 0.2M
2023-08-18 47.78 47.78 47.03 47.14 0.2M
2023-08-17 46.00 47.55 45.46 47.40 0.4M
2023-08-16 46.56 46.56 46.02 46.02 0.2M
2023-08-15 46.78 46.78 46.19 46.41 0.2M
2023-08-14 46.80 46.80 46.24 46.50 0.2M
2023-08-11 47.37 47.58 46.81 46.81 0.2M
2023-08-10 47.90 47.90 47.08 47.31 0.2M
2023-08-09 48.93 48.93 47.65 47.77 0.3M
2023-08-08 49.07 49.07 48.18 48.58 0.3M
2023-08-07 48.69 48.95 48.15 48.66 0.3M
2023-08-04 48.69 48.97 48.20 48.63 0.2M
2023-08-03 48.73 49.11 48.45 48.57 0.2M
2023-08-02 48.82 49.20 48.50 48.88 0.3M
2023-08-01 49.86 49.86 48.05 48.81 0.5M
2023-07-31 48.31 48.98 47.71 48.66 0.3M
2023-07-28 47.85 48.70 47.38 48.33 0.3M
2023-07-27 48.18 49.13 47.90 47.98 0.4M
2023-07-26 48.18 48.23 47.03 47.97 0.2M
2023-07-25 47.56 47.96 47.23 47.90 0.2M
2023-07-24 47.43 47.43 46.81 47.01 0.1M
2023-07-21 48.19 48.22 47.07 47.09 0.2M
2023-07-20 47.91 48.50 47.71 47.77 0.2M
2023-07-19 48.57 48.57 47.99 48.19 0.1M
2023-07-18 48.47 48.57 47.63 48.35 0.3M
2023-07-17 48.11 48.39 47.67 48.29 0.3M
2023-07-14 48.82 48.92 48.02 48.09 0.4M
2023-07-13 48.60 48.66 47.99 48.36 0.5M
2023-07-12 48.38 49.45 48.20 48.66 0.5M
2023-07-11 47.48 48.85 47.48 48.59 0.5M
2023-07-10 47.99 48.20 47.28 47.49 0.2M
2023-07-07 47.93 48.28 47.31 47.52 0.4M
2023-07-06 48.47 48.47 47.41 47.93 0.4M
2023-07-05 48.28 48.28 47.50 47.78 0.5M
2023-07-04 46.75 48.17 46.55 48.06 0.9M
2023-07-03 46.84 47.47 46.50 46.75 0.5M
2023-06-30 46.69 46.88 46.06 46.58 0.3M
2023-06-29 46.08 46.63 45.62 46.36 0.3M
2023-06-28 45.34 46.28 44.77 46.08 0.4M
2023-06-27 44.59 45.46 44.26 45.32 0.2M
2023-06-26 45.60 46.04 44.50 44.59 0.3M
2023-06-21 45.53 46.70 45.26 46.02 0.6M
2023-06-20 46.02 46.09 45.50 45.53 0.3M
2023-06-19 45.87 46.26 45.52 46.14 0.2M
2023-06-16 46.14 46.22 45.82 45.88 0.2M
2023-06-15 45.51 46.05 45.51 45.80 0.2M
2023-06-14 45.69 46.14 45.49 45.65 0.2M
2023-06-13 45.20 46.27 45.20 45.72 0.3M
2023-06-12 44.29 45.29 43.88 45.20 0.3M
2023-06-09 43.93 44.57 43.93 44.11 0.1M
2023-06-08 44.29 44.41 43.88 43.93 0.2M
2023-06-07 44.96 44.96 44.32 44.40 0.1M
2023-06-06 45.80 45.80 44.71 44.77 0.2M
2023-06-05 45.30 45.70 45.17 45.63 0.2M
2023-06-02 45.01 45.39 45.00 45.30 0.2M
2023-06-01 45.16 45.50 44.86 45.06 0.2M
2023-05-31 45.50 45.69 44.90 45.20 0.2M
2023-05-30 45.30 45.73 45.17 45.32 0.2M
2023-05-29 45.56 45.88 45.10 45.19 0.2M
2023-05-26 44.89 45.76 44.37 45.56 0.3M
2023-05-25 45.65 45.65 44.37 44.67 0.3M
2023-05-24 45.02 45.32 44.78 45.02 0.2M
2023-05-23 45.18 45.96 45.14 45.14 0.3M
2023-05-22 45.08 45.32 44.79 45.16 0.3M
2023-05-19 45.03 45.08 44.80 45.05 0.1M
2023-05-18 44.90 45.18 44.80 45.04 0.1M
2023-05-17 44.75 45.00 44.33 44.90 0.1M
2023-05-16 44.75 45.39 44.60 44.75 0.2M
2023-05-15 45.00 45.09 44.30 44.94 0.2M
2023-05-12 44.61 45.00 44.61 44.75 0.1M
2023-05-11 44.76 44.99 44.40 44.95 0.1M
2023-05-10 44.59 44.94 44.20 44.76 0.1M
2023-05-09 44.20 44.98 43.91 44.35 0.2M
2023-05-08 43.81 44.39 43.61 44.20 0.2M
2023-05-05 43.90 43.94 43.39 43.77 0.2M
2023-05-04 43.90 44.05 43.37 43.90 0.2M
2023-04-28 43.12 44.09 43.12 43.87 0.2M
2023-04-27 43.44 43.83 43.44 43.79 0.2M
2023-04-26 43.00 43.74 42.42 43.43 0.2M
2023-04-25 43.37 43.38 42.66 43.01 0.2M
2023-04-24 43.93 44.22 42.89 43.27 0.5M
2023-04-21 45.12 45.12 44.00 44.02 0.5M
2023-04-20 45.34 46.35 45.34 45.90 0.3M
2023-04-19 46.45 46.45 45.33 45.56 0.2M
2023-04-18 45.78 46.35 45.21 45.55 0.2M
2023-04-17 44.90 45.36 44.77 45.24 0.2M
2023-04-14 44.67 45.09 44.10 44.89 0.1M
2023-04-13 44.53 44.67 44.33 44.57 0.1M
2023-04-12 44.47 44.59 44.31 44.55 0.1M
2023-04-11 44.40 44.82 44.22 44.38 0.1M
2023-04-10 45.24 45.59 44.58 44.65 0.2M
2023-04-07 44.95 45.43 44.75 45.19 0.1M
2023-04-06 45.28 45.75 44.83 44.95 0.2M
2023-04-04 46.88 46.88 45.66 45.77 0.3M
2023-04-03 46.99 47.25 46.80 46.86 0.2M
2023-03-31 46.40 46.99 46.06 46.83 0.2M
2023-03-30 46.79 46.79 45.78 46.08 0.1M
2023-03-29 46.65 46.89 46.46 46.66 0.1M
2023-03-28 46.97 46.97 46.46 46.58 0.1M
2023-03-27 47.30 47.35 46.37 46.97 0.2M
2023-03-24 46.76 47.28 46.76 47.06 0.2M
2023-03-23 46.87 46.87 46.31 46.69 0.1M
2023-03-22 46.80 47.15 46.70 46.87 0.1M
2023-03-21 46.04 46.80 45.92 46.69 0.1M
2023-03-20 45.73 45.98 45.53 45.90 0.1M
2023-03-17 45.69 46.01 45.60 45.73 0.1M
2023-03-16 46.15 46.22 45.65 45.66 0.1M
2023-03-15 45.73 46.16 45.73 46.08 0.1M
2023-03-14 45.93 45.98 45.11 45.73 0.2M
2023-03-13 46.48 46.53 45.78 46.04 0.3M
2023-03-10 46.59 47.15 46.47 46.53 0.3M
2023-03-09 46.35 46.88 46.04 46.78 0.2M
2023-03-08 46.00 46.42 45.93 46.23 0.1M
2023-03-07 47.06 47.06 46.02 46.14 0.2M
2023-03-06 47.24 47.24 46.41 46.83 0.3M
2023-03-03 47.38 47.63 46.53 47.00 0.2M
2023-03-02 47.68 47.84 47.31 47.49 0.2M
2023-03-01 47.40 47.74 47.15 47.70 0.2M
2023-02-28 47.10 47.46 47.00 47.30 0.1M
2023-02-27 47.45 47.66 47.01 47.08 0.2M
2023-02-24 47.91 48.08 47.21 47.50 0.3M
2023-02-23 47.38 48.77 47.37 47.86 0.4M
2023-02-22 47.07 47.76 47.00 47.35 0.2M
2023-02-21 47.25 47.58 47.01 47.30 0.2M
2023-02-20 47.09 47.38 46.50 47.27 0.3M
2023-02-17 46.91 47.46 46.76 46.82 0.2M
2023-02-16 48.24 48.46 46.53 46.85 0.6M
2023-02-15 48.25 48.48 48.00 48.24 0.2M
2023-02-14 48.13 48.43 47.80 48.14 0.2M
2023-02-13 47.77 47.97 47.34 47.92 0.3M
2023-02-10 47.67 47.93 47.37 47.67 0.2M
2023-02-09 47.29 47.88 46.88 47.74 0.4M
2023-02-08 47.80 47.81 47.08 47.29 0.2M
2023-02-07 46.97 47.65 46.52 47.65 0.4M
2023-02-06 46.56 46.88 46.22 46.61 0.2M
2023-02-03 46.93 47.01 45.91 46.55 0.4M
2023-02-02 47.20 47.37 46.80 46.90 0.3M
2023-02-01 46.41 47.45 46.23 47.17 0.5M
2023-01-31 46.11 46.58 45.91 46.41 0.3M
2023-01-30 45.95 46.49 45.93 46.12 0.4M
2023-01-20 45.30 45.73 45.15 45.58 0.2M
2023-01-19 44.80 45.25 44.68 45.09 0.1M
2023-01-18 44.95 45.30 44.86 44.93 0.2M
2023-01-17 44.99 45.10 44.74 44.98 0.1M
2023-01-16 44.51 45.15 44.33 44.80 0.2M
2023-01-13 44.27 44.59 44.27 44.30 0.1M
2023-01-12 44.50 45.12 44.36 44.39 0.2M
2023-01-11 44.33 44.60 44.26 44.50 0.1M
2023-01-10 44.43 44.59 44.12 44.52 0.2M
2023-01-09 44.18 44.69 44.01 44.42 0.2M
2023-01-06 44.76 44.76 44.01 44.20 0.2M
2023-01-05 44.09 44.22 43.70 44.16 0.2M
2023-01-04 44.11 44.40 43.76 43.86 0.2M
2023-01-03 43.08 44.23 43.08 44.11 0.2M