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
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 29.00 30.28 29.00 30.03 4.8M
2023-12-28 28.31 29.57 28.30 29.26 4.2M
2023-12-27 28.30 29.10 28.10 28.77 3.2M
2023-12-26 29.27 29.27 28.10 28.37 2.9M
2023-12-25 28.26 29.52 28.26 29.27 4.0M
2023-12-22 29.50 29.73 28.20 28.42 4.6M
2023-12-21 29.00 29.83 27.90 29.73 6.2M
2023-12-20 30.90 31.11 29.16 29.16 5.6M
2023-12-19 30.74 31.19 30.21 30.82 3.6M
2023-12-18 31.31 31.46 30.30 30.51 4.3M
2023-12-15 31.85 31.99 30.88 31.22 5.2M
2023-12-14 32.12 32.70 31.83 31.99 5.9M
2023-12-13 32.70 32.83 31.82 31.99 8.3M
2023-12-12 32.71 33.98 32.01 33.28 15.0M
2023-12-11 32.00 32.26 31.44 32.26 10.2M
2023-12-08 29.80 33.00 29.80 32.30 17.5M
2023-12-07 29.00 30.73 28.90 30.14 8.2M
2023-12-06 29.00 29.55 28.80 29.20 4.3M
2023-12-05 30.40 30.40 29.13 29.19 5.7M
2023-12-04 30.73 31.25 30.43 30.44 6.9M
2023-12-01 29.35 31.48 29.32 31.04 8.4M
2023-11-30 30.19 30.65 29.62 30.13 4.8M
2023-11-29 29.82 31.30 29.55 29.92 7.5M
2023-11-28 29.00 30.20 28.80 30.00 6.0M
2023-11-27 29.06 29.99 28.80 29.37 6.4M
2023-11-24 30.90 31.13 29.00 29.17 9.4M
2023-11-23 31.02 31.51 30.49 31.28 6.8M
2023-11-22 33.15 33.15 31.52 31.52 14.1M
2023-11-21 33.32 35.52 33.32 34.39 20.5M
2023-11-20 33.25 33.60 32.61 33.32 7.7M
2023-11-17 33.00 34.17 32.40 33.81 10.5M
2023-11-16 33.42 34.27 33.11 33.38 12.1M
2023-11-15 33.65 33.98 32.69 33.25 8.1M
2023-11-14 33.70 33.86 32.80 33.65 9.0M
2023-11-13 33.00 34.27 32.99 33.25 11.5M
2023-11-10 32.60 34.10 32.58 32.66 11.4M
2023-11-09 34.70 36.18 33.60 33.66 17.0M
2023-11-08 33.90 35.39 33.40 34.69 24.2M
2023-11-07 30.13 36.71 29.83 35.78 31.2M
2023-11-06 29.01 30.59 29.01 30.59 17.9M
2023-11-03 27.58 31.30 26.91 30.13 20.6M
2023-11-02 27.29 27.85 26.62 26.65 4.8M
2023-11-01 26.85 27.50 26.68 27.05 5.1M
2023-10-31 27.69 27.70 26.59 26.91 4.3M
2023-10-30 27.08 27.75 26.75 27.54 4.9M
2023-10-27 26.90 27.59 26.61 27.36 5.3M
2023-10-26 25.95 27.31 25.95 27.21 5.7M
2023-10-25 26.61 27.48 26.36 26.76 4.9M
2023-10-24 26.04 27.48 25.97 26.96 5.5M
2023-10-23 27.01 27.66 25.75 26.03 5.8M
2023-10-20 27.75 28.44 27.28 27.41 3.4M
2023-10-19 28.35 28.97 27.91 28.03 4.2M
2023-10-18 29.70 29.72 28.01 28.50 5.8M
2023-10-17 30.07 30.56 29.32 29.90 3.8M
2023-10-16 31.16 31.33 29.80 30.16 5.1M
2023-10-13 31.10 31.95 30.92 31.19 4.6M
2023-10-12 32.65 32.65 31.05 31.30 6.9M
2023-10-11 31.91 32.71 31.53 32.50 6.9M
2023-10-10 31.99 33.33 31.70 32.19 7.2M
2023-10-09 32.11 32.28 31.20 31.77 5.4M
2023-09-28 31.81 32.98 31.81 32.08 7.8M
2023-09-27 32.35 32.55 31.63 31.66 7.9M
2023-09-26 32.02 33.88 32.02 32.35 11.0M
2023-09-25 32.40 32.95 31.89 32.03 9.5M
2023-09-22 30.00 33.70 29.87 32.89 14.4M
2023-09-21 30.04 31.19 30.02 30.19 4.8M
2023-09-20 30.30 31.60 30.29 30.68 6.0M
2023-09-19 31.58 31.71 30.06 30.31 6.3M
2023-09-18 31.80 32.20 31.39 31.58 4.2M
2023-09-15 32.76 33.38 31.80 31.86 6.4M
2023-09-14 33.70 34.43 32.50 32.86 8.3M
2023-09-13 34.88 34.98 33.05 33.45 11.1M
2023-09-12 34.52 36.95 34.40 35.25 17.5M
2023-09-11 32.33 36.66 31.81 34.87 16.4M
2023-09-08 32.03 32.90 32.03 32.33 4.6M
2023-09-07 34.00 34.00 32.44 32.44 6.1M
2023-09-06 33.47 34.36 32.72 34.02 7.5M
2023-09-05 34.53 34.79 33.42 33.83 7.3M
2023-09-04 34.60 35.19 34.10 34.95 6.6M
2023-09-01 35.05 35.29 33.77 34.35 8.7M
2023-08-31 34.55 36.25 34.05 35.00 12.8M
2023-08-30 33.91 35.88 33.91 34.55 12.0M
2023-08-29 31.30 35.20 31.30 34.26 12.9M
2023-08-28 37.00 37.62 31.88 31.88 13.9M
2023-08-25 35.50 36.90 34.08 34.20 15.8M
2023-08-24 40.60 41.35 37.81 38.55 16.3M
2023-08-23 40.00 40.60 39.15 39.56 17.3M
2023-08-22 40.24 41.51 38.01 41.50 25.6M
2023-08-21 34.58 40.47 34.58 39.32 25.2M
2023-08-18 36.70 37.39 34.76 35.00 14.3M
2023-08-17 34.00 38.50 33.58 36.93 18.6M
2023-08-16 36.26 36.70 33.92 34.05 14.3M
2023-08-15 36.57 39.30 36.06 36.70 19.3M
2023-08-14 33.38 34.63 33.35 34.60 8.3M
2023-08-11 34.40 34.80 33.33 33.35 6.4M
2023-08-10 35.72 35.90 34.13 34.26 10.0M
2023-08-09 37.23 38.09 35.62 35.81 11.1M
2023-08-08 37.70 39.30 37.11 37.23 13.8M
2023-08-07 36.38 40.10 36.27 38.94 22.2M
2023-08-04 34.35 35.49 33.98 35.28 10.5M
2023-08-03 34.71 35.88 33.88 34.27 10.2M
2023-08-02 34.30 36.35 33.86 35.45 14.6M
2023-08-01 34.00 34.65 32.82 34.18 9.4M
2023-07-31 34.12 34.60 33.61 34.39 7.5M
2023-07-28 35.74 36.27 34.41 34.41 8.6M
2023-07-27 37.15 37.60 35.73 35.80 8.2M
2023-07-26 38.32 39.10 36.73 37.14 10.7M
2023-07-25 40.00 40.30 38.20 38.75 15.1M
2023-07-24 36.30 40.45 36.30 39.57 16.4M
2023-07-21 36.61 38.49 36.00 37.12 13.1M
2023-07-20 36.94 37.23 35.75 35.88 8.2M
2023-07-19 37.60 38.09 36.80 36.94 7.8M
2023-07-18 39.01 40.02 37.45 37.80 13.4M
2023-07-17 40.55 41.80 39.60 39.84 12.0M
2023-07-14 39.66 42.86 39.10 41.10 21.2M
2023-07-13 39.51 39.85 37.90 39.40 16.8M
2023-07-12 41.50 41.58 39.00 39.21 15.5M
2023-07-11 43.18 43.89 40.96 41.38 16.9M
2023-07-10 45.32 45.94 43.08 43.57 14.1M
2023-07-07 48.21 49.79 44.70 45.31 22.4M
2023-07-06 49.30 52.85 49.18 49.85 21.5M
2023-07-05 47.51 53.80 47.00 50.97 27.9M
2023-07-04 47.30 49.00 46.02 48.12 22.9M
2023-07-03 47.70 48.83 44.80 47.30 20.7M
2023-06-30 44.30 49.15 44.00 46.50 31.0M
2023-06-29 40.46 46.92 40.46 46.61 30.7M
2023-06-28 41.80 41.80 36.20 39.10 22.2M
2023-06-27 42.50 44.80 41.29 43.35 18.5M
2023-06-26 43.80 46.39 41.50 43.05 19.2M
2023-06-21 47.80 49.94 44.50 45.07 21.3M
2023-06-20 46.45 48.84 44.63 48.18 25.3M
2023-06-19 40.57 49.90 40.25 48.26 31.5M
2023-06-16 40.26 44.04 40.26 41.59 28.6M
2023-06-15 38.83 44.29 38.79 39.86 29.1M
2023-06-14 33.96 39.41 33.44 37.52 29.5M
2023-06-13 34.32 36.84 32.94 34.45 25.5M
2023-06-12 31.63 36.96 31.57 35.20 29.8M
2023-06-09 33.18 33.76 30.83 32.28 24.2M
2023-06-08 33.59 33.89 31.44 33.07 25.5M
2023-06-07 32.75 37.06 31.79 35.21 35.8M
2023-06-06 30.10 35.35 28.93 32.43 40.7M
2023-06-05 24.34 30.27 24.34 30.27 31.8M
2023-06-02 29.21 29.91 25.23 25.23 26.7M
2023-06-01 26.44 28.57 25.97 27.97 25.9M
2023-05-31 27.30 27.69 25.47 27.54 28.0M
2023-05-30 27.14 29.29 25.83 27.86 36.3M
2023-05-29 23.21 27.89 23.21 26.09 35.4M
2023-05-26 21.44 25.07 21.44 23.24 25.1M
2023-05-25 22.90 23.51 21.05 21.66 16.4M
2023-05-24 20.01 21.64 20.01 21.14 12.8M
2023-05-23 21.92 22.06 20.07 20.40 12.2M
2023-05-22 22.08 22.08 21.22 21.61 12.5M
2023-05-19 21.79 22.86 21.29 22.67 21.4M
2023-05-18 20.29 23.34 20.20 22.85 26.4M
2023-05-17 19.43 20.06 19.36 19.91 6.9M
2023-05-16 20.09 20.10 19.28 19.44 6.8M
2023-05-15 19.99 20.30 19.39 20.09 6.9M
2023-05-12 20.01 20.49 19.63 19.92 6.4M
2023-05-11 20.42 20.89 19.96 20.16 9.0M
2023-05-10 20.12 20.79 19.79 20.14 7.5M
2023-05-09 20.75 21.26 19.86 20.01 10.6M
2023-05-08 20.64 21.04 20.00 20.54 8.2M
2023-05-05 21.34 21.39 20.41 20.58 9.1M
2023-05-04 21.88 22.06 20.55 21.14 12.7M
2023-04-28 21.32 22.79 21.31 22.23 13.6M
2023-04-27 21.79 23.00 21.07 21.53 14.8M
2023-04-26 23.36 24.90 21.64 22.44 17.9M
2023-04-25 25.93 26.77 23.54 23.79 15.2M
2023-04-24 24.36 25.92 24.31 25.65 13.5M
2023-04-21 26.69 26.71 23.83 24.26 17.7M
2023-04-20 25.86 27.30 25.21 27.26 19.3M
2023-04-19 27.19 28.19 26.07 26.07 20.5M
2023-04-18 25.94 28.48 25.77 27.54 21.3M
2023-04-17 26.37 26.91 25.04 25.77 16.3M
2023-04-14 28.72 29.19 25.93 26.93 18.7M
2023-04-13 28.56 30.03 27.06 29.31 25.1M
2023-04-12 26.45 30.93 25.73 29.75 25.4M
2023-04-11 24.41 28.21 23.37 26.89 27.4M
2023-04-10 23.06 26.87 22.57 24.41 29.7M
2023-04-07 24.61 24.90 22.44 23.24 25.8M
2023-04-06 20.07 24.21 20.00 24.21 26.8M
2023-04-04 20.62 20.84 19.92 20.18 22.1M
2023-04-03 19.04 21.77 19.01 21.19 31.5M
2023-03-31 20.26 20.41 18.67 19.36 25.8M
2023-03-30 22.18 23.06 20.07 20.36 28.1M
2023-03-29 20.71 23.34 20.61 21.96 36.1M
2023-03-28 16.86 19.51 16.79 19.51 24.6M
2023-03-27 16.21 16.34 15.63 16.26 10.9M
2023-03-24 15.81 16.97 15.80 16.40 13.0M
2023-03-23 15.99 16.70 15.65 15.79 14.3M
2023-03-22 15.41 16.39 15.41 16.29 17.1M
2023-03-21 14.79 15.13 14.61 14.91 8.1M
2023-03-20 14.15 15.34 14.08 15.06 13.3M
2023-03-17 13.94 14.33 13.80 14.19 4.1M
2023-03-16 14.04 14.25 13.74 13.84 3.8M
2023-03-15 14.47 14.61 14.05 14.14 3.8M
2023-03-14 14.22 14.75 14.12 14.25 5.9M
2023-03-13 14.51 14.51 14.11 14.36 4.6M
2023-03-10 14.61 14.79 14.34 14.36 6.3M
2023-03-09 14.26 15.11 14.14 14.79 11.6M
2023-03-08 13.53 14.43 13.52 14.39 7.5M
2023-03-07 14.07 14.13 13.53 13.53 4.5M
2023-03-06 14.25 14.55 13.95 14.04 4.5M
2023-03-03 14.32 14.57 14.04 14.20 6.1M
2023-03-02 14.38 14.96 14.30 14.44 10.0M
2023-03-01 14.16 14.62 14.01 14.42 9.1M
2023-02-28 13.93 14.36 13.80 14.11 9.2M
2023-02-27 13.86 13.86 13.47 13.51 4.0M
2023-02-24 13.70 14.07 13.63 13.88 4.5M
2023-02-23 14.10 14.14 13.59 13.74 6.0M
2023-02-22 13.97 14.19 13.74 14.09 9.0M
2023-02-21 13.79 14.54 13.64 13.96 12.8M
2023-02-20 13.03 13.91 12.90 13.86 7.6M
2023-02-17 13.22 13.71 12.86 12.89 4.8M
2023-02-16 13.79 13.92 11.06 13.14 6.1M
2023-02-15 13.41 13.90 13.34 13.82 5.8M
2023-02-14 13.49 13.64 13.30 13.43 3.5M
2023-02-13 13.44 13.64 13.29 13.40 4.0M
2023-02-10 13.36 13.76 13.32 13.44 5.4M
2023-02-09 13.17 13.48 12.89 13.40 4.4M
2023-02-08 13.16 13.26 13.00 13.19 4.3M
2023-02-07 12.84 13.26 12.75 13.20 5.4M
2023-02-06 12.75 12.89 12.63 12.86 2.4M
2023-02-03 12.75 12.79 12.50 12.73 3.0M
2023-02-02 12.80 12.89 12.66 12.75 2.3M
2023-02-01 12.62 12.78 12.51 12.78 3.7M
2023-01-31 12.50 12.66 12.36 12.51 3.3M
2023-01-30 12.55 12.60 12.46 12.47 2.0M
2023-01-20 12.34 12.46 12.25 12.41 2.0M
2023-01-19 12.26 12.35 12.20 12.30 1.5M
2023-01-18 12.11 12.36 12.04 12.30 2.2M
2023-01-17 12.19 12.25 12.00 12.10 1.5M
2023-01-16 11.96 12.17 11.89 12.14 1.8M
2023-01-13 12.02 12.06 11.81 12.02 1.4M
2023-01-12 11.81 12.04 11.78 11.97 1.5M
2023-01-11 11.89 12.05 11.79 11.81 1.4M
2023-01-10 12.01 12.06 11.90 11.91 1.4M
2023-01-09 12.06 12.18 11.89 11.95 1.8M
2023-01-06 12.14 12.19 11.93 12.00 1.8M
2023-01-05 12.04 12.08 11.86 12.01 2.0M
2023-01-04 11.99 12.07 11.84 11.94 1.6M
2023-01-03 11.56 12.00 11.49 11.96 2.1M