浙江正特

001238
🏛️ 中国 →
51.26
最后更新: 2025-09-30
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 50.00 50.94 50.00 50.86 33.4K
09:35 50.76 50.84 50.68 50.70 12.0K
09:40 50.70 50.70 50.52 50.59 11.7K
09:45 50.58 50.58 50.02 50.11 26.4K
09:50 50.27 50.27 49.95 49.95 18.5K
09:55 49.95 50.04 49.80 50.00 21.5K
10:00 49.97 50.45 49.77 50.28 28.6K
10:05 50.27 50.50 50.27 50.50 4.5K
10:10 50.50 50.52 50.37 50.47 6.4K
10:15 50.48 50.48 50.27 50.40 29.2K
10:20 50.44 50.46 50.27 50.35 6.3K
10:25 50.34 50.66 50.30 50.47 14.0K
10:30 50.38 50.38 50.19 50.28 7.0K
10:35 50.27 50.32 50.18 50.32 4.2K
10:40 50.25 50.32 50.25 50.28 1.3K
10:45 50.25 50.26 50.19 50.21 7.9K
10:50 50.22 50.33 50.21 50.27 10.1K
10:55 50.27 50.30 50.27 50.30 2.1K
11:00 50.28 50.47 50.28 50.43 5.9K
11:05 50.41 50.41 50.31 50.39 8.1K
11:10 50.39 50.40 50.31 50.38 2.0K
11:15 50.38 50.44 50.38 50.38 4.3K
11:20 50.38 50.46 50.33 50.34 2.6K
11:25 50.31 50.31 50.22 50.22 3.1K
13:00 50.22 50.22 50.10 50.17 11.1K
13:05 50.13 50.26 50.12 50.26 5.7K
13:10 50.25 50.26 50.21 50.22 2.2K
13:15 50.23 50.28 50.20 50.20 3.5K
13:20 50.19 50.19 50.14 50.15 3.6K
13:25 50.15 50.20 50.15 50.15 5.8K
13:30 50.15 50.15 50.01 50.10 5.4K
13:35 50.05 50.13 50.05 50.10 3.8K
13:40 50.10 50.15 50.07 50.07 2.4K
13:45 50.06 50.10 50.04 50.07 10.0K
13:50 50.21 50.28 50.11 50.22 3.6K
13:55 50.11 50.12 50.10 50.10 3.3K
14:00 50.07 50.11 49.91 49.91 22.7K
14:05 49.91 50.09 49.91 49.92 16.8K
14:10 49.92 50.03 49.90 50.01 12.7K
14:15 49.91 50.07 49.91 50.07 4.3K
14:20 50.07 50.07 49.97 50.04 6.4K
14:25 50.04 50.06 49.98 49.98 2.5K
14:30 50.02 50.06 49.94 50.00 4.2K
14:35 49.96 50.03 49.95 49.95 4.1K
14:40 49.97 50.01 49.94 49.97 21.7K
14:45 50.02 50.31 50.02 50.09 25.1K
14:50 50.19 50.22 50.04 50.12 8.3K
14:55 50.11 50.12 49.97 49.97 8.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 50.28 51.49 49.85 51.26 0.5M
2025-09-29 49.97 50.50 49.58 50.04 0.4M
2025-09-26 50.96 50.96 49.77 50.10 0.5M
2025-09-25 52.20 52.61 49.86 50.74 0.9M
2025-09-24 52.20 53.28 51.26 52.37 0.8M
2025-09-23 51.61 52.49 50.38 52.05 0.6M
2025-09-22 50.62 52.20 49.50 51.48 0.9M
2025-09-19 48.75 50.65 48.75 50.20 0.7M
2025-09-18 49.01 50.00 48.57 49.15 0.8M
2025-09-17 51.18 51.79 49.11 49.15 1.1M
2025-09-16 49.93 51.93 49.01 51.17 1.0M
2025-09-15 49.31 50.00 48.60 49.68 0.7M
2025-09-12 49.95 50.12 49.08 49.31 0.6M
2025-09-11 50.10 50.22 49.08 49.88 0.5M
2025-09-10 50.33 51.23 49.91 50.05 0.5M
2025-09-09 51.77 51.77 49.28 50.08 0.9M
2025-09-08 52.28 52.85 51.30 51.77 0.6M
2025-09-05 49.89 52.55 49.25 52.39 1.1M
2025-09-04 50.08 50.52 49.03 49.48 0.9M
2025-09-03 49.78 50.58 49.00 49.50 0.8M
2025-09-02 51.72 52.50 49.08 49.77 1.7M
2025-09-01 55.33 55.82 51.00 51.71 2.2M
2025-08-29 52.95 55.45 52.58 55.29 1.0M
2025-08-28 51.89 53.33 51.08 53.23 1.1M
2025-08-27 51.78 53.80 51.60 51.95 1.0M
2025-08-26 51.41 53.16 51.41 51.74 1.0M
2025-08-25 49.01 52.00 49.00 51.88 1.2M
2025-08-22 49.91 49.92 48.60 48.99 1.0M
2025-08-21 48.44 49.94 48.15 49.92 0.9M
2025-08-20 47.22 48.50 46.70 48.11 0.7M
2025-08-19 45.65 47.33 45.47 47.19 0.9M
2025-08-18 46.08 46.09 45.09 45.88 0.7M
2025-08-15 45.96 46.80 45.56 46.08 0.9M
2025-08-14 45.37 46.40 45.00 46.05 0.9M
2025-08-13 46.42 46.49 44.48 45.15 1.0M
2025-08-12 44.60 46.14 44.41 45.70 0.8M
2025-08-11 44.21 44.87 43.50 44.64 0.7M
2025-08-08 42.94 44.19 42.47 43.93 0.8M
2025-08-07 42.16 42.90 42.16 42.73 0.5M
2025-08-06 43.10 43.26 41.51 41.99 0.7M
2025-08-05 41.98 43.00 41.58 42.94 0.9M
2025-08-04 40.85 41.85 40.30 41.85 0.9M
2025-08-01 39.94 41.08 39.63 40.85 1.6M
2025-07-31 39.93 40.20 39.46 39.74 0.4M
2025-07-30 39.60 39.88 39.00 39.80 0.6M
2025-07-29 39.95 40.00 39.17 39.22 0.8M
2025-07-28 40.00 40.68 39.75 39.81 1.1M
2025-07-25 38.99 39.78 38.73 39.75 0.9M
2025-07-24 38.90 39.29 38.62 38.88 0.5M
2025-07-23 39.06 39.68 38.65 38.90 0.4M
2025-07-22 39.58 39.70 38.79 39.06 0.6M
2025-07-21 39.88 39.88 39.20 39.70 0.4M
2025-07-18 39.78 39.78 38.85 39.62 0.6M
2025-07-17 39.99 39.99 39.30 39.62 0.6M
2025-07-16 39.71 40.25 39.03 39.89 0.8M
2025-07-15 39.23 40.17 38.37 39.39 1.1M
2025-07-14 38.45 39.16 38.13 39.00 0.5M
2025-07-11 38.62 38.68 38.07 38.26 0.4M
2025-07-10 38.94 38.95 38.25 38.42 0.3M
2025-07-09 38.85 38.94 38.50 38.93 0.4M
2025-07-08 39.14 39.14 38.54 38.69 0.5M
2025-07-07 39.01 39.60 38.38 39.14 0.4M
2025-07-04 40.38 40.38 38.93 39.24 0.4M
2025-07-03 39.59 39.69 38.99 39.44 0.6M
2025-07-02 39.90 40.18 38.90 39.34 0.9M
2025-07-01 39.20 40.33 38.83 39.95 1.3M
2025-06-30 37.93 39.63 37.73 39.20 1.1M
2025-06-27 38.09 38.34 37.53 38.00 0.4M
2025-06-26 38.88 38.89 37.29 38.03 0.7M
2025-06-25 38.24 38.81 38.10 38.43 0.6M
2025-06-24 37.44 38.20 37.39 38.05 0.5M
2025-06-23 36.75 37.26 36.52 37.26 0.5M
2025-06-20 37.44 37.80 36.70 37.05 0.5M
2025-06-19 37.90 38.24 37.23 37.44 0.7M
2025-06-18 39.10 39.23 37.79 37.93 1.0M
2025-06-17 38.56 39.80 37.90 38.96 1.2M
2025-06-16 37.58 38.85 37.58 38.37 1.0M
2025-06-13 38.25 38.45 37.80 37.99 0.7M
2025-06-12 37.78 38.25 37.56 38.13 0.7M
2025-06-11 37.64 38.17 37.64 37.78 0.7M
2025-06-10 37.94 38.48 37.16 37.59 0.9M
2025-06-09 37.40 38.21 37.06 37.94 0.8M
2025-06-06 37.48 38.03 36.84 37.40 1.1M
2025-06-05 37.55 38.20 37.15 37.48 1.0M
2025-06-04 36.84 37.86 36.33 37.86 1.6M
2025-06-03 35.00 36.78 34.52 36.63 1.3M
2025-05-30 35.23 35.50 35.05 35.25 0.4M
2025-05-29 35.07 35.80 34.95 35.22 0.7M
2025-05-28 35.07 36.03 34.79 35.07 0.6M
2025-05-27 34.95 35.36 34.73 35.07 0.5M
2025-05-26 34.77 35.45 34.20 34.95 0.5M
2025-05-23 35.13 35.37 34.60 34.70 0.8M
2025-05-22 35.39 36.06 35.10 35.13 0.8M
2025-05-21 36.35 36.53 35.35 35.57 1.1M
2025-05-20 35.18 36.50 35.18 36.25 1.3M
2025-05-19 36.54 36.67 35.30 35.53 2.0M
2025-05-16 35.85 37.48 35.85 36.32 2.2M
2025-05-15 35.44 37.35 34.70 36.49 3.2M
2025-05-14 37.96 38.49 35.02 35.70 3.9M
2025-05-13 33.50 36.33 33.40 36.33 1.6M
2025-05-12 32.70 33.19 32.52 33.03 0.6M
2025-05-09 32.34 32.68 32.23 32.54 0.3M
2025-05-08 32.25 32.58 32.15 32.35 0.4M
2025-05-07 31.33 32.24 31.08 32.09 0.8M
2025-05-06 31.18 31.40 30.27 31.02 0.7M
2025-04-30 31.20 31.55 30.50 30.85 0.7M
2025-04-29 29.82 31.10 29.82 30.80 1.0M
2025-04-28 30.38 30.73 29.68 29.82 0.6M
2025-04-25 29.39 30.66 29.39 30.38 0.9M
2025-04-24 28.92 29.55 28.73 29.39 0.6M
2025-04-23 28.41 29.00 28.10 28.92 0.5M
2025-04-22 28.50 29.36 28.00 28.41 0.5M
2025-04-21 28.00 28.50 27.30 28.50 0.6M
2025-04-18 28.50 28.50 27.21 27.56 0.6M
2025-04-17 27.87 28.38 27.27 27.97 0.5M
2025-04-16 28.47 28.62 27.56 27.78 0.4M
2025-04-15 28.27 28.54 28.00 28.47 0.4M
2025-04-14 27.95 28.60 27.95 28.33 0.4M
2025-04-11 27.84 28.19 27.51 27.95 0.3M
2025-04-10 28.00 28.65 26.97 27.72 0.9M
2025-04-09 26.58 27.23 24.90 26.70 0.7M
2025-04-08 27.72 28.73 26.03 26.97 0.9M
2025-04-07 29.77 29.77 27.72 27.72 0.8M
2025-04-03 31.47 31.60 30.30 30.80 0.7M
2025-04-02 31.39 31.78 31.28 31.47 0.5M
2025-04-01 31.27 31.70 31.05 31.39 0.4M
2025-03-31 31.53 31.53 30.82 31.24 0.7M
2025-03-28 31.65 31.89 31.04 31.28 0.5M
2025-03-27 31.70 31.92 31.22 31.64 0.4M
2025-03-26 28.70 32.06 28.70 31.70 0.7M
2025-03-25 32.50 32.50 31.65 31.89 0.5M
2025-03-24 32.59 32.95 31.70 32.22 0.6M
2025-03-21 33.02 33.02 32.32 32.49 0.3M
2025-03-20 32.62 33.25 32.36 32.89 0.5M
2025-03-19 33.19 33.19 32.43 32.61 0.3M
2025-03-18 32.58 32.96 32.20 32.92 0.4M
2025-03-17 32.98 32.98 31.91 32.45 0.3M
2025-03-14 32.51 32.86 32.21 32.36 0.4M
2025-03-13 32.25 32.88 31.90 32.55 0.5M
2025-03-12 32.54 32.67 32.05 32.29 0.5M
2025-03-11 33.53 33.53 32.12 32.54 0.5M
2025-03-10 32.69 32.98 32.51 32.72 0.4M
2025-03-07 33.00 33.60 32.50 32.74 0.6M
2025-03-06 32.89 33.66 32.36 33.17 0.9M
2025-03-05 32.98 33.19 32.50 32.95 0.5M
2025-03-04 32.35 32.97 32.08 32.88 0.3M
2025-03-03 33.00 33.00 32.00 32.25 0.4M
2025-02-28 32.83 33.20 32.52 32.68 0.5M
2025-02-27 32.21 32.83 31.91 32.83 0.6M
2025-02-26 33.21 33.55 31.88 32.21 1.2M
2025-02-25 33.26 33.85 32.87 33.20 0.6M
2025-02-24 32.50 33.59 32.50 33.25 0.7M
2025-02-21 32.63 32.89 32.21 32.60 0.5M
2025-02-20 31.60 32.79 31.44 32.63 0.7M
2025-02-19 31.20 31.82 31.05 31.60 0.4M
2025-02-18 32.13 32.53 31.08 31.20 0.8M
2025-02-17 30.50 31.76 30.30 31.76 1.0M
2025-02-14 30.97 30.97 30.02 30.67 0.6M
2025-02-13 30.92 30.92 30.30 30.58 0.4M
2025-02-12 30.90 30.90 30.21 30.62 0.5M
2025-02-11 31.03 31.28 30.62 30.67 0.5M
2025-02-10 31.22 31.47 30.60 30.99 0.7M
2025-02-07 30.02 33.33 30.01 31.22 1.2M
2025-02-06 30.50 30.79 30.08 30.34 0.7M
2025-02-05 29.99 30.48 29.51 30.31 0.7M
2025-01-27 29.74 30.88 29.52 29.99 0.8M
2025-01-24 29.75 30.33 29.45 29.74 1.0M
2025-01-23 30.92 31.10 29.41 29.79 1.4M
2025-01-22 31.00 31.15 30.03 30.41 2.2M
2025-01-21 29.05 31.20 29.00 31.00 2.6M
2025-01-20 28.76 29.03 28.21 28.91 1.2M
2025-01-17 28.02 28.79 27.66 28.31 1.4M
2025-01-16 27.35 28.45 27.27 28.03 1.5M
2025-01-15 26.80 27.89 26.80 27.40 0.7M
2025-01-14 26.63 27.09 26.42 27.08 0.4M
2025-01-13 26.26 26.95 25.97 26.61 0.3M
2025-01-10 27.02 27.59 26.56 26.79 0.6M
2025-01-09 27.46 27.95 27.03 27.19 0.7M
2025-01-08 27.05 27.88 26.96 27.68 1.2M
2025-01-07 26.28 27.18 26.05 27.18 0.5M
2025-01-06 26.18 26.88 25.89 26.44 0.4M
2025-01-03 27.05 27.58 26.56 26.58 0.8M
2025-01-02 27.03 27.65 26.90 27.04 0.7M