兆龙互连

300913
🏛️ 中国 →
59.39
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
09:30 58.74 59.12 57.80 58.42 719.7K
09:35 58.47 59.35 58.47 59.35 458.8K
09:40 59.36 59.36 58.81 59.15 364.2K
09:45 59.15 59.15 58.72 58.80 249.6K
09:50 58.85 59.48 58.85 59.40 406.9K
09:55 59.32 59.66 59.32 59.53 590.0K
10:00 59.52 59.52 59.04 59.36 244.6K
10:05 59.36 59.83 59.36 59.79 363.3K
10:10 59.79 59.79 59.55 59.78 155.5K
10:15 59.75 59.86 59.62 59.62 254.2K
10:20 59.63 59.79 59.63 59.65 133.1K
10:25 59.63 59.99 59.63 59.80 331.7K
10:30 59.73 60.01 59.70 60.01 327.0K
10:35 60.02 60.51 60.02 60.29 524.4K
10:40 60.28 60.50 59.99 60.49 293.0K
10:45 60.48 60.48 60.01 60.16 206.7K
10:50 60.12 60.16 59.88 60.08 146.5K
10:55 60.05 60.10 59.89 59.91 131.9K
11:00 59.97 60.12 59.94 60.02 107.1K
11:05 60.06 60.08 59.60 59.70 176.5K
11:10 59.66 59.98 59.66 59.73 90.9K
11:15 59.73 59.95 59.65 59.71 147.5K
11:20 59.71 60.09 59.71 60.09 76.8K
11:25 60.08 60.18 60.00 60.18 122.1K
11:30 60.19 60.19 60.19 60.19 0.3K
13:00 60.20 60.20 59.75 59.78 128.0K
13:05 59.78 59.92 59.71 59.83 93.9K
13:10 59.82 59.83 59.58 59.73 139.6K
13:15 59.75 59.87 59.64 59.71 100.4K
13:20 59.69 59.87 59.67 59.84 96.8K
13:25 59.85 59.86 59.66 59.76 102.5K
13:30 59.76 59.77 59.61 59.61 82.2K
13:35 59.61 59.88 59.61 59.86 120.1K
13:40 59.85 59.89 59.63 59.70 82.2K
13:45 59.70 59.80 59.64 59.75 99.2K
13:50 59.74 59.80 59.67 59.70 88.8K
13:55 59.68 59.70 59.61 59.62 119.2K
14:00 59.65 59.68 59.52 59.52 151.4K
14:05 59.49 59.54 59.21 59.54 259.3K
14:10 59.54 59.75 59.54 59.71 97.8K
14:15 59.71 59.75 59.54 59.66 75.8K
14:20 59.66 59.88 59.66 59.80 104.8K
14:25 59.79 59.84 59.69 59.80 88.2K
14:30 59.82 59.98 59.80 59.92 167.9K
14:35 59.93 59.98 59.80 59.82 126.9K
14:40 59.85 59.95 59.85 59.94 171.7K
14:45 59.95 59.97 59.91 59.96 207.6K
14:50 59.95 59.96 59.88 59.95 298.5K
14:55 59.92 59.97 59.92 59.97 138.2K
15:40 59.99 59.99 59.99 59.99 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 62.00 62.86 58.90 59.39 12.1M
2025-09-25 61.48 64.88 60.97 63.02 20.2M
2025-09-24 60.90 61.49 59.37 61.48 15.0M
2025-09-23 60.38 64.90 57.40 62.81 22.7M
2025-09-22 58.50 60.53 57.80 59.99 9.9M
2025-09-19 60.50 60.83 58.07 58.27 11.6M
2025-09-18 59.31 61.81 57.98 60.50 18.1M
2025-09-17 57.58 60.28 57.21 59.31 12.5M
2025-09-16 57.80 58.30 56.38 58.08 9.2M
2025-09-15 57.52 58.74 56.77 57.89 10.4M
2025-09-12 56.21 60.50 56.16 58.87 17.9M
2025-09-11 53.05 57.83 53.05 57.48 17.0M
2025-09-10 54.01 54.50 52.83 53.11 8.2M
2025-09-09 53.96 54.66 52.64 52.97 7.4M
2025-09-08 55.70 55.88 53.38 54.52 11.1M
2025-09-05 53.90 56.28 53.60 55.77 12.7M
2025-09-04 59.29 61.00 52.00 53.90 17.9M
2025-09-03 62.90 63.40 59.29 59.29 17.3M
2025-09-02 65.93 69.82 61.51 64.15 22.0M
2025-09-01 65.03 69.82 63.14 66.82 23.7M
2025-08-29 65.00 65.20 62.16 62.65 18.4M
2025-08-28 60.00 69.99 59.41 65.64 30.8M
2025-08-27 59.39 63.11 57.68 60.25 20.7M
2025-08-26 60.49 61.41 59.00 59.41 14.7M
2025-08-25 59.20 61.65 58.10 61.55 23.0M
2025-08-22 57.19 59.11 56.03 58.65 18.9M
2025-08-21 57.16 59.30 56.18 57.58 19.3M
2025-08-20 58.04 58.48 56.56 57.71 20.9M
2025-08-19 53.20 64.00 53.01 59.80 34.6M
2025-08-18 51.82 54.79 51.73 53.65 21.2M
2025-08-15 50.88 51.96 50.80 51.67 10.6M
2025-08-14 52.24 53.10 50.70 51.43 14.2M
2025-08-13 51.19 52.26 50.60 52.23 16.6M
2025-08-12 51.00 51.79 50.60 50.83 13.5M
2025-08-11 49.83 51.30 49.83 51.12 10.3M
2025-08-08 50.10 50.96 49.90 50.00 8.7M
2025-08-07 50.97 52.04 50.01 50.52 12.1M
2025-08-06 51.50 51.83 50.80 51.08 16.9M
2025-08-05 50.22 53.50 48.61 52.31 26.9M
2025-08-04 48.41 50.33 47.70 49.85 15.7M
2025-08-01 47.56 51.50 47.18 49.08 17.8M
2025-07-31 49.18 51.00 48.40 48.52 22.0M
2025-07-30 48.70 49.58 47.80 49.12 13.4M
2025-07-29 46.96 50.50 46.81 49.70 20.8M
2025-07-28 46.64 47.35 46.46 47.09 5.9M
2025-07-25 47.23 47.79 46.50 46.66 6.6M
2025-07-24 47.99 48.20 47.00 47.23 7.7M
2025-07-23 47.50 48.08 46.02 47.99 10.5M
2025-07-22 47.77 50.08 47.72 48.39 13.6M
2025-07-21 48.83 49.13 47.75 48.32 11.3M
2025-07-18 49.08 50.98 48.68 49.24 15.3M
2025-07-17 47.13 50.34 46.86 49.52 20.3M
2025-07-16 47.60 49.50 46.66 48.21 16.9M
2025-07-15 47.93 49.74 47.33 47.55 21.3M
2025-07-14 47.16 48.10 46.30 47.46 10.2M
2025-07-11 48.97 49.20 47.76 47.90 14.8M
2025-07-10 50.15 51.55 48.29 49.29 21.6M
2025-07-09 48.00 50.18 47.34 49.06 24.9M
2025-07-08 44.00 48.39 43.42 48.28 28.0M
2025-07-07 44.10 44.80 43.04 44.06 12.6M
2025-07-04 44.94 47.61 44.94 45.59 21.9M
2025-07-03 44.90 45.68 44.50 45.32 9.9M
2025-07-02 45.50 45.60 44.13 44.54 10.8M
2025-07-01 46.60 47.68 45.68 46.31 13.4M
2025-06-30 47.50 47.97 46.01 46.82 21.0M
2025-06-27 45.00 49.00 42.71 47.02 30.4M
2025-06-26 41.39 45.67 41.25 44.88 26.3M
2025-06-25 42.64 43.33 40.33 41.39 16.8M
2025-06-24 42.75 43.83 42.00 43.08 10.3M
2025-06-23 40.83 42.39 40.83 42.10 6.9M
2025-06-20 43.67 44.08 41.41 41.65 11.3M
2025-06-19 43.50 45.15 43.15 43.86 18.0M
2025-06-18 40.85 43.75 40.25 43.27 12.6M
2025-06-17 41.80 42.16 40.84 41.06 4.7M
2025-06-16 40.41 42.70 40.08 41.75 7.9M
2025-06-13 41.25 42.43 40.46 40.76 7.1M
2025-06-12 41.36 43.21 40.93 42.15 9.2M
2025-06-11 41.93 42.33 41.25 41.40 4.3M
2025-06-10 42.87 43.76 41.49 41.92 7.1M
2025-06-09 42.35 43.98 42.29 43.05 9.4M
2025-06-06 42.03 43.63 42.03 42.65 9.5M
2025-06-05 39.67 42.98 39.17 42.59 14.5M
2025-06-04 39.48 41.13 39.48 40.07 11.5M
2025-06-03 38.33 39.33 38.24 38.82 3.9M
2025-05-30 39.06 39.41 38.23 38.70 5.0M
2025-05-29 39.71 40.72 39.23 39.42 6.9M
2025-05-28 39.44 40.16 38.96 39.17 4.6M
2025-05-27 40.92 40.93 38.94 39.25 8.0M
2025-05-26 40.59 41.45 40.44 40.93 6.7M
2025-05-23 43.87 44.06 40.33 40.50 13.0M
2025-05-22 43.29 45.06 42.08 44.14 12.6M
2025-05-21 43.50 43.56 42.51 43.29 5.9M
2025-05-20 41.75 44.07 41.07 43.38 9.8M
2025-05-19 41.68 42.23 40.71 41.75 4.7M
2025-05-16 41.67 42.58 41.39 41.73 5.2M
2025-05-15 42.47 42.67 41.71 41.78 6.6M
2025-05-14 43.43 44.83 42.25 42.67 11.8M
2025-05-13 44.54 44.63 43.13 43.38 9.8M
2025-05-12 43.33 44.56 41.58 44.40 14.3M
2025-05-09 42.97 43.04 41.83 42.65 10.0M
2025-05-08 41.42 44.61 41.21 43.57 18.3M
2025-05-07 42.21 42.23 40.13 40.85 8.5M
2025-05-06 38.68 41.58 38.34 41.24 13.9M
2025-04-30 37.75 38.41 37.08 38.18 7.1M
2025-04-29 38.25 39.29 37.40 37.75 11.6M
2025-04-28 36.87 39.30 36.34 38.44 10.8M
2025-04-25 36.63 37.58 36.31 36.92 6.1M
2025-04-24 44.50 46.55 43.70 43.81 7.3M
2025-04-23 43.80 45.00 43.51 44.59 5.4M
2025-04-22 43.30 43.78 42.90 43.30 2.7M
2025-04-21 43.05 43.53 42.61 43.53 3.4M
2025-04-18 42.34 43.13 42.15 42.99 2.9M
2025-04-17 42.51 43.55 42.33 42.33 3.2M
2025-04-16 43.24 43.75 41.98 42.89 3.2M
2025-04-15 43.84 44.18 43.00 43.53 2.8M
2025-04-14 44.24 44.84 43.69 43.82 5.3M
2025-04-11 41.92 43.48 41.72 43.03 4.5M
2025-04-10 43.05 44.05 42.42 42.68 6.2M
2025-04-09 39.40 41.18 36.21 40.87 6.3M
2025-04-08 38.08 40.14 38.08 39.56 6.8M
2025-04-07 41.05 44.37 37.76 37.76 6.0M
2025-04-03 48.11 48.58 46.93 47.20 3.0M
2025-04-02 48.25 49.28 48.06 48.45 2.7M
2025-04-01 48.76 49.08 48.17 48.20 2.3M
2025-03-31 47.80 49.20 47.66 48.71 3.8M
2025-03-28 48.91 49.65 48.03 48.03 2.7M
2025-03-27 48.68 49.19 48.05 48.91 3.1M
2025-03-26 48.51 49.60 48.43 49.06 2.8M
2025-03-25 49.80 50.39 48.65 48.84 3.6M
2025-03-24 50.67 51.20 48.64 49.87 4.9M
2025-03-21 51.50 51.72 50.20 50.84 3.8M
2025-03-20 51.99 52.48 51.41 51.74 3.4M
2025-03-19 53.00 53.09 51.49 51.99 5.7M
2025-03-18 53.60 54.10 52.62 53.62 5.9M
2025-03-17 52.89 54.19 52.26 53.50 6.5M
2025-03-14 50.91 52.80 50.51 52.56 5.9M
2025-03-13 53.54 53.80 50.84 51.24 6.4M
2025-03-12 52.56 53.95 52.30 53.18 7.3M
2025-03-11 52.52 52.89 51.50 52.16 6.2M
2025-03-10 52.04 53.80 52.04 53.48 5.9M
2025-03-07 53.29 53.88 51.90 52.50 6.4M
2025-03-06 52.93 53.99 52.77 53.89 7.2M
2025-03-05 52.40 53.09 51.66 52.94 5.8M
2025-03-04 49.90 52.30 49.81 52.18 5.4M
2025-03-03 52.88 53.65 50.87 51.31 6.4M
2025-02-28 55.01 55.37 52.51 52.65 10.3M
2025-02-27 60.00 61.43 57.52 57.68 11.9M
2025-02-26 59.50 62.26 57.51 61.30 18.3M
2025-02-25 59.30 64.28 57.52 60.57 17.0M
2025-02-24 61.50 61.99 59.30 61.49 17.3M
2025-02-21 60.78 66.55 60.00 64.41 25.2M
2025-02-20 59.95 60.47 57.53 58.78 12.2M
2025-02-19 58.81 60.50 56.84 59.88 13.7M
2025-02-18 57.44 61.23 57.44 59.10 18.0M
2025-02-17 55.00 59.28 54.80 58.49 13.3M
2025-02-14 57.70 58.72 54.71 55.50 11.9M
2025-02-13 59.08 59.44 57.09 57.30 12.5M
2025-02-12 57.11 61.66 57.11 59.75 17.7M
2025-02-11 57.14 59.50 56.56 57.80 16.0M
2025-02-10 56.22 57.51 55.63 56.92 11.2M
2025-02-07 55.26 57.76 55.20 56.33 15.4M
2025-02-06 54.08 55.86 53.41 55.51 16.1M
2025-02-05 52.04 53.58 50.08 52.84 16.9M
2025-01-27 58.45 59.64 55.90 55.97 17.6M
2025-01-24 61.06 66.39 61.06 63.30 22.2M
2025-01-23 65.00 69.64 61.80 63.10 24.2M
2025-01-22 64.01 66.50 63.00 64.00 21.0M
2025-01-21 62.70 66.89 60.50 65.40 30.4M
2025-01-20 57.75 63.57 57.70 62.70 31.0M
2025-01-17 55.60 55.60 52.02 55.06 21.2M
2025-01-16 56.09 59.60 54.00 57.87 23.7M
2025-01-15 58.50 58.88 54.85 55.17 18.1M
2025-01-14 56.11 58.70 54.91 58.66 18.8M
2025-01-13 55.15 57.57 54.53 56.00 14.1M
2025-01-10 58.00 61.66 57.45 57.50 16.5M
2025-01-09 61.05 63.88 58.58 59.38 20.0M
2025-01-08 62.51 64.40 59.10 63.99 27.7M
2025-01-07 60.51 67.56 58.29 65.38 32.2M
2025-01-06 62.00 62.66 57.00 58.75 23.3M
2025-01-03 58.85 61.93 57.21 61.63 29.7M
2025-01-02 57.30 62.16 54.36 59.98 32.0M