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
2024-12-31 62.91 64.17 57.51 57.51 29.4M
2024-12-30 68.99 73.46 61.28 62.41 32.7M
2024-12-27 70.00 70.05 66.20 68.62 28.8M
2024-12-26 60.00 71.66 60.00 71.66 34.0M
2024-12-25 60.00 62.00 58.00 59.72 25.4M
2024-12-24 56.84 63.50 56.83 63.40 30.8M
2024-12-23 53.15 61.00 53.11 55.96 35.9M
2024-12-20 43.70 53.92 43.03 51.70 37.7M
2024-12-19 41.15 47.70 41.14 44.93 28.4M
2024-12-18 42.00 45.43 39.15 43.18 23.0M
2024-12-17 42.03 43.29 40.69 42.88 26.5M
2024-12-16 41.00 44.46 40.02 44.46 37.8M
2024-12-13 37.51 39.91 36.91 37.05 16.2M
2024-12-12 37.88 39.35 36.78 37.32 15.8M
2024-12-11 33.70 39.68 33.63 37.94 21.2M
2024-12-10 35.07 35.10 33.67 33.70 4.1M
2024-12-09 34.12 34.32 33.34 33.82 3.4M
2024-12-06 34.05 34.91 33.87 34.12 4.3M
2024-12-05 33.81 34.88 33.80 34.30 5.7M
2024-12-04 36.00 36.72 33.80 33.93 8.4M
2024-12-03 34.03 34.54 33.57 34.00 5.4M
2024-12-02 32.50 34.43 32.17 33.99 7.5M
2024-11-29 31.60 32.51 31.42 32.25 4.0M
2024-11-28 32.44 32.44 31.53 31.62 2.8M
2024-11-27 31.38 32.44 30.50 32.44 3.6M
2024-11-26 31.68 32.40 31.33 31.41 2.8M
2024-11-25 32.51 32.51 31.20 32.00 2.8M
2024-11-22 33.41 33.99 32.01 32.08 4.0M
2024-11-21 33.80 34.11 33.06 33.76 3.6M
2024-11-20 33.70 34.33 33.44 34.05 3.9M
2024-11-19 32.28 33.86 32.22 33.81 5.0M
2024-11-18 34.20 34.58 31.76 32.05 7.5M
2024-11-15 35.37 36.40 34.35 34.37 6.3M
2024-11-14 37.05 37.70 35.81 35.96 5.0M
2024-11-13 36.69 37.80 36.36 37.45 6.6M
2024-11-12 38.20 38.29 36.45 36.96 7.4M
2024-11-11 36.53 38.08 36.10 38.08 9.9M
2024-11-08 36.20 37.50 36.05 36.53 10.9M
2024-11-07 35.00 35.89 34.70 35.67 5.6M
2024-11-06 35.87 36.20 34.70 34.99 6.1M
2024-11-05 34.80 36.05 34.68 35.73 5.8M
2024-11-04 33.80 35.25 33.80 34.80 5.1M
2024-11-01 36.19 36.19 33.80 33.84 8.5M
2024-10-31 36.39 36.97 35.81 36.44 7.6M
2024-10-30 36.93 37.96 36.37 36.77 7.3M
2024-10-29 37.98 37.98 36.60 36.76 8.0M
2024-10-28 37.67 38.74 37.08 37.95 8.7M
2024-10-25 37.37 38.63 37.33 37.67 10.3M
2024-10-24 36.60 38.83 36.36 37.66 11.6M
2024-10-23 37.20 39.80 36.89 37.15 14.3M
2024-10-22 39.15 39.35 37.25 37.81 13.9M
2024-10-21 36.67 38.88 36.18 37.98 16.0M
2024-10-18 34.37 37.69 34.37 36.75 16.7M
2024-10-17 34.07 35.75 34.07 34.72 8.4M
2024-10-16 34.02 34.90 33.50 34.06 6.6M
2024-10-15 34.40 36.95 34.25 35.07 11.1M
2024-10-14 33.05 35.05 33.02 34.93 8.2M
2024-10-11 34.47 35.33 32.71 33.39 6.6M
2024-10-10 36.38 37.53 34.42 34.47 9.3M
2024-10-09 38.84 39.13 34.80 36.40 15.1M
2024-10-08 41.99 42.00 36.22 41.13 17.5M
2024-09-30 32.00 35.87 31.06 35.16 13.5M
2024-09-27 29.15 31.28 29.00 30.60 8.8M
2024-09-26 27.90 29.00 27.90 28.87 6.5M
2024-09-25 28.15 28.73 27.60 27.73 5.5M
2024-09-24 26.51 27.76 26.30 27.75 5.1M
2024-09-23 26.16 27.20 25.91 26.63 3.8M
2024-09-20 26.26 26.56 25.92 26.13 2.1M
2024-09-19 26.20 26.56 25.93 26.15 2.3M
2024-09-18 26.24 26.34 25.60 25.84 1.9M
2024-09-13 26.66 26.90 26.15 26.18 2.3M
2024-09-12 27.30 27.50 26.63 26.66 2.5M
2024-09-11 26.80 27.11 26.66 26.85 1.8M
2024-09-10 26.35 27.14 25.84 26.99 3.3M
2024-09-09 26.86 26.86 26.10 26.35 2.1M
2024-09-06 27.31 27.50 26.44 26.45 2.7M
2024-09-05 27.21 27.81 27.20 27.28 3.1M
2024-09-04 27.13 27.76 27.01 27.50 2.8M
2024-09-03 27.32 27.67 27.11 27.47 2.5M
2024-09-02 27.84 28.25 27.00 27.30 4.1M
2024-08-30 27.28 28.42 27.22 27.84 5.7M
2024-08-29 26.52 27.13 26.06 26.89 2.6M
2024-08-28 26.29 26.72 26.17 26.57 2.3M
2024-08-27 26.98 26.99 26.25 26.27 2.2M
2024-08-26 27.40 27.45 26.80 26.98 1.9M
2024-08-23 26.95 27.24 26.64 27.01 2.5M
2024-08-22 27.40 27.63 26.91 26.97 3.0M
2024-08-21 27.68 28.00 27.31 27.39 2.3M
2024-08-20 28.00 28.19 27.44 27.60 2.7M
2024-08-19 28.26 28.60 27.71 27.97 3.0M
2024-08-16 28.69 29.18 28.23 28.24 4.2M
2024-08-15 28.38 28.77 27.95 28.49 3.0M
2024-08-14 28.84 28.84 28.24 28.25 2.5M
2024-08-13 28.11 28.54 27.87 28.42 2.5M
2024-08-12 28.19 28.44 27.79 27.94 2.3M
2024-08-09 28.47 28.98 28.18 28.18 3.0M
2024-08-08 28.51 29.10 27.93 28.35 4.2M
2024-08-07 29.16 29.79 29.08 29.13 4.3M
2024-08-06 28.99 29.43 28.44 28.87 2.9M
2024-08-05 29.51 29.99 28.10 28.30 5.0M
2024-08-02 30.50 31.19 29.81 29.87 4.3M
2024-08-01 31.70 31.89 30.80 30.90 4.7M
2024-07-31 29.80 31.30 29.78 31.12 6.5M
2024-07-30 30.00 31.00 29.44 29.95 5.0M
2024-07-29 29.70 30.72 29.55 30.24 4.5M
2024-07-26 29.20 30.43 29.16 29.80 4.0M
2024-07-25 29.81 29.90 28.67 29.38 5.4M
2024-07-24 29.94 31.86 29.78 30.49 5.2M
2024-07-23 31.35 31.98 29.98 30.00 4.5M
2024-07-22 30.99 31.63 30.90 31.30 3.0M
2024-07-19 30.69 31.48 30.50 30.95 3.2M
2024-07-18 30.40 31.21 30.15 30.78 4.7M
2024-07-17 33.36 33.65 31.78 31.78 5.9M
2024-07-16 33.20 33.81 32.86 33.33 5.5M
2024-07-15 33.07 33.11 32.30 32.56 2.9M
2024-07-12 33.15 33.53 32.68 33.07 5.4M
2024-07-11 34.09 34.29 33.43 34.00 6.6M
2024-07-10 33.79 34.12 33.43 33.44 7.3M
2024-07-09 31.73 34.23 31.73 34.00 10.2M
2024-07-08 32.01 32.80 31.67 31.74 4.1M
2024-07-05 31.91 32.50 30.83 32.36 5.4M
2024-07-04 32.52 33.03 32.30 32.31 4.1M
2024-07-03 33.32 33.32 32.18 32.34 4.4M
2024-07-02 33.81 34.15 33.41 33.54 4.6M
2024-07-01 32.96 34.19 32.70 34.03 6.9M
2024-06-28 32.18 34.23 32.14 33.22 8.8M
2024-06-27 33.10 33.60 32.13 32.14 5.3M
2024-06-26 32.58 33.49 31.90 33.48 5.6M
2024-06-25 32.42 32.83 31.27 31.95 4.9M
2024-06-24 33.89 33.90 32.14 32.19 5.8M
2024-06-21 33.45 34.68 32.90 34.27 6.4M
2024-06-20 34.70 35.19 33.52 33.56 6.6M
2024-06-19 36.21 36.44 34.71 34.88 9.4M
2024-06-18 35.56 37.39 35.27 36.41 10.1M
2024-06-17 36.51 37.82 35.82 35.90 11.2M
2024-06-14 34.80 36.65 34.80 36.29 12.4M
2024-06-13 35.50 35.99 34.70 35.08 8.0M
2024-06-12 33.62 36.25 33.45 35.32 11.0M
2024-06-11 33.20 34.01 31.90 33.97 6.0M
2024-06-07 34.69 35.75 32.82 33.23 8.6M
2024-06-06 35.50 36.49 35.20 35.28 9.3M
2024-06-05 35.46 36.12 34.47 35.20 7.8M
2024-06-04 36.00 36.30 34.80 35.55 8.2M
2024-06-03 34.94 37.66 34.35 36.61 14.1M
2024-05-31 34.03 35.59 34.01 34.65 10.2M
2024-05-30 35.58 35.60 33.65 34.01 12.7M
2024-05-29 39.29 39.87 35.67 36.28 15.9M
2024-05-28 40.98 41.00 38.52 38.82 14.5M
2024-05-27 40.01 42.70 39.50 41.79 20.2M
2024-05-24 39.19 44.16 39.00 41.30 27.8M
2024-05-23 40.50 40.50 38.76 39.16 14.5M
2024-05-22 37.80 40.98 37.49 40.70 20.6M
2024-05-21 39.03 39.99 37.44 37.80 14.1M
2024-05-20 40.06 40.40 38.44 39.61 17.7M
2024-05-17 38.54 42.62 38.51 41.31 25.6M
2024-05-16 38.81 41.01 38.38 39.88 24.7M
2024-05-15 37.38 38.35 37.30 37.71 12.1M
2024-05-14 35.66 38.30 35.07 38.30 20.5M
2024-05-13 34.50 36.80 34.33 36.08 10.7M
2024-05-10 36.28 36.56 35.09 35.31 7.8M
2024-05-09 36.29 37.03 35.80 36.22 7.2M
2024-05-08 36.40 37.27 36.00 36.37 8.3M
2024-05-07 38.10 38.80 37.01 37.44 12.5M
2024-05-06 37.67 39.18 37.01 38.09 16.1M
2024-04-30 38.08 38.20 36.76 37.02 13.2M
2024-04-29 37.85 39.88 36.76 38.52 22.0M
2024-04-26 36.50 39.10 36.35 37.58 23.7M
2024-04-25 34.90 37.26 34.80 36.88 21.4M
2024-04-24 31.66 36.00 31.59 35.90 22.4M
2024-04-23 30.78 31.65 30.78 31.33 8.3M
2024-04-22 30.51 31.10 29.60 30.63 7.4M
2024-04-19 32.29 33.05 31.57 32.03 9.1M
2024-04-18 31.77 33.65 31.02 32.68 15.0M
2024-04-17 29.50 32.70 29.50 32.54 14.6M
2024-04-16 32.00 33.10 28.69 28.75 12.3M
2024-04-15 34.00 34.77 31.60 32.48 14.9M
2024-04-12 33.80 36.29 33.20 35.07 21.1M
2024-04-11 32.62 33.73 32.62 33.29 8.9M
2024-04-10 34.48 34.59 32.55 32.98 9.0M
2024-04-09 35.39 35.80 33.88 34.47 10.7M
2024-04-08 35.52 36.23 34.85 35.40 10.3M
2024-04-03 36.99 37.32 34.80 35.56 13.3M
2024-04-02 39.28 39.96 36.91 37.64 16.5M
2024-04-01 40.00 40.33 38.35 39.16 18.8M
2024-03-29 38.25 41.80 38.25 40.47 22.9M
2024-03-28 37.33 39.83 36.75 38.98 21.9M
2024-03-27 39.00 40.31 37.00 37.01 21.9M
2024-03-26 42.00 44.87 40.50 41.20 26.5M
2024-03-25 46.94 47.50 39.20 42.82 28.9M
2024-03-22 44.02 51.01 43.50 48.95 37.1M
2024-03-21 44.00 46.14 44.00 44.67 31.1M
2024-03-20 41.50 47.00 41.15 46.89 42.1M
2024-03-19 34.50 39.54 32.52 39.54 33.6M
2024-03-18 32.50 34.30 32.23 32.95 19.2M
2024-03-15 29.68 33.33 29.08 32.88 22.3M
2024-03-14 28.51 30.52 28.50 30.08 12.0M
2024-03-13 29.86 30.00 29.18 29.33 6.6M
2024-03-12 30.04 30.36 29.03 29.46 7.9M
2024-03-11 28.51 29.96 28.18 29.76 8.2M
2024-03-08 29.58 29.80 28.36 29.33 7.7M
2024-03-07 29.80 30.99 28.69 28.72 9.0M
2024-03-06 29.09 30.68 29.09 29.67 8.6M
2024-03-05 30.16 31.72 29.20 29.82 15.7M
2024-03-04 29.90 31.68 29.10 31.13 16.5M
2024-03-01 29.00 30.50 28.75 29.96 17.9M
2024-02-29 25.95 29.55 25.95 29.04 17.1M
2024-02-28 28.94 29.41 26.30 26.30 13.7M
2024-02-27 27.83 30.30 27.03 29.70 21.5M
2024-02-26 25.10 30.08 24.58 29.40 23.8M
2024-02-23 24.45 25.89 23.80 25.07 10.9M
2024-02-22 23.29 25.57 23.00 24.28 10.3M
2024-02-21 22.40 23.49 22.21 22.67 6.7M
2024-02-20 22.81 23.31 22.11 22.82 8.0M
2024-02-19 21.52 23.61 21.10 23.50 10.3M
2024-02-08 18.59 20.54 18.24 20.50 7.4M
2024-02-07 19.37 20.00 17.95 18.32 7.2M
2024-02-06 18.08 19.98 17.48 19.47 6.6M
2024-02-05 20.98 20.99 18.02 18.46 5.6M
2024-02-02 22.59 23.19 20.45 21.18 4.2M
2024-02-01 21.98 23.35 21.52 22.63 4.1M
2024-01-31 22.65 23.48 22.12 22.13 3.0M
2024-01-30 24.33 24.36 23.00 23.05 3.1M
2024-01-29 25.50 26.03 24.31 24.35 5.5M
2024-01-26 25.82 28.10 25.73 26.27 7.3M
2024-01-25 25.30 26.63 24.95 26.31 6.2M
2024-01-24 25.00 25.40 24.14 25.18 3.8M
2024-01-23 24.10 25.80 24.10 25.23 4.4M
2024-01-22 26.10 26.16 24.25 24.46 4.0M
2024-01-19 26.00 26.47 25.49 25.49 2.9M
2024-01-18 25.00 26.22 25.00 26.08 4.5M
2024-01-17 26.15 26.47 25.33 25.36 2.5M
2024-01-16 26.55 26.58 25.77 26.20 3.0M
2024-01-15 26.52 27.01 26.36 26.59 1.8M
2024-01-12 27.32 27.39 26.70 26.70 1.9M
2024-01-11 26.47 27.38 26.08 27.33 3.2M
2024-01-10 27.10 27.29 26.54 26.60 2.3M
2024-01-09 27.23 27.86 27.22 27.35 2.6M
2024-01-08 27.61 27.94 26.98 26.98 2.1M
2024-01-05 28.85 28.85 27.56 27.67 3.6M
2024-01-04 29.09 29.26 28.58 28.85 2.2M
2024-01-03 28.97 29.49 28.45 29.17 2.7M
2024-01-02 29.97 30.09 29.06 29.17 3.5M