浙商中拓

000906
🏛️ 中国 →
6.18
最后更新: 2025-09-29
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
2021-12-31 10.87 11.15 10.85 11.11 3.3M
2021-12-30 10.83 11.05 10.82 10.92 4.8M
2021-12-29 10.71 11.00 10.63 10.94 4.7M
2021-12-28 10.79 10.88 10.71 10.78 2.1M
2021-12-27 10.68 10.98 10.66 10.78 3.4M
2021-12-24 11.09 11.19 10.55 10.88 5.6M
2021-12-23 10.65 10.72 10.50 10.57 1.9M
2021-12-22 10.82 10.92 10.53 10.65 1.8M
2021-12-21 10.70 10.84 10.40 10.74 3.1M
2021-12-20 10.62 10.69 10.44 10.55 3.1M
2021-12-17 10.79 10.82 10.59 10.64 1.8M
2021-12-16 10.73 10.85 10.70 10.77 1.5M
2021-12-15 10.70 10.98 10.68 10.75 1.9M
2021-12-14 10.90 10.94 10.72 10.75 2.2M
2021-12-13 10.70 11.05 10.56 10.90 3.1M
2021-12-10 10.69 10.74 10.42 10.55 2.7M
2021-12-09 10.35 10.86 10.18 10.63 4.2M
2021-12-08 10.36 10.48 10.21 10.45 2.5M
2021-12-07 10.58 10.64 10.20 10.29 3.3M
2021-12-06 10.83 10.83 10.50 10.57 1.7M
2021-12-03 10.66 10.79 10.48 10.70 2.4M
2021-12-02 10.82 10.93 10.65 10.65 2.2M
2021-12-01 10.75 10.79 10.50 10.79 2.6M
2021-11-30 10.91 10.97 10.67 10.75 3.2M
2021-11-29 10.97 11.01 10.66 10.90 3.4M
2021-11-26 11.13 11.22 11.03 11.07 1.8M
2021-11-25 11.27 11.30 11.05 11.14 2.2M
2021-11-24 11.14 11.28 11.03 11.22 3.2M
2021-11-23 11.19 11.35 10.99 11.14 3.9M
2021-11-22 11.22 11.23 10.87 11.01 4.5M
2021-11-19 10.61 11.27 10.61 11.22 4.9M
2021-11-18 10.65 10.78 10.56 10.71 3.0M
2021-11-17 10.50 10.64 10.49 10.62 2.3M
2021-11-16 10.75 10.79 10.43 10.56 2.6M
2021-11-15 10.34 10.76 10.28 10.65 3.7M
2021-11-12 10.46 10.55 10.31 10.34 2.5M
2021-11-11 10.17 10.52 10.17 10.46 3.4M
2021-11-10 10.38 10.38 9.94 10.25 2.9M
2021-11-09 10.42 10.44 10.22 10.34 2.3M
2021-11-08 10.42 10.54 10.35 10.41 2.1M
2021-11-05 10.49 10.53 10.32 10.40 2.4M
2021-11-04 10.19 10.46 10.09 10.40 2.9M
2021-11-03 10.26 10.26 10.02 10.14 2.0M
2021-11-02 10.19 10.44 10.00 10.09 2.9M
2021-11-01 10.02 10.39 9.86 10.19 4.2M
2021-10-29 9.83 9.95 9.43 9.90 4.2M
2021-10-28 10.11 10.11 9.80 9.80 3.5M
2021-10-27 10.05 10.15 9.86 10.03 2.7M
2021-10-26 10.24 10.28 10.00 10.05 2.4M
2021-10-25 9.97 10.26 9.77 10.23 5.9M
2021-10-22 10.41 10.41 10.02 10.04 2.8M
2021-10-21 10.40 10.42 10.22 10.32 2.9M
2021-10-20 10.59 10.62 10.27 10.43 3.6M
2021-10-19 10.60 10.87 10.52 10.60 2.0M
2021-10-18 10.57 10.75 10.40 10.60 2.8M
2021-10-15 10.85 11.03 10.54 10.58 3.3M
2021-10-14 10.76 10.84 10.63 10.82 1.7M
2021-10-13 11.01 11.02 10.45 10.76 6.0M
2021-10-12 11.10 11.33 10.86 11.00 4.7M
2021-10-11 11.19 11.35 10.93 11.21 3.5M
2021-10-08 10.95 11.27 10.77 11.13 4.4M
2021-09-30 10.83 11.03 10.72 10.85 4.9M
2021-09-29 11.24 11.33 10.80 10.83 6.0M
2021-09-28 11.62 11.66 10.98 11.26 8.4M
2021-09-27 12.30 12.44 11.50 11.62 9.7M
2021-09-24 12.21 12.66 12.12 12.25 9.8M
2021-09-23 11.50 12.40 11.50 12.20 8.9M
2021-09-22 11.37 11.64 11.21 11.49 4.8M
2021-09-17 11.54 11.76 11.18 11.44 4.2M
2021-09-16 11.85 11.97 11.53 11.54 4.3M
2021-09-15 11.80 12.09 11.71 11.83 4.2M
2021-09-14 12.05 12.16 11.78 11.80 4.5M
2021-09-13 12.14 12.23 11.99 12.09 3.6M
2021-09-10 12.10 12.44 11.98 12.22 5.8M
2021-09-09 12.05 12.26 11.96 12.17 5.9M
2021-09-08 12.20 12.23 11.94 12.18 5.6M
2021-09-07 12.11 12.29 11.83 12.19 7.1M
2021-09-06 11.63 11.89 11.50 11.71 5.1M
2021-09-03 11.83 11.95 11.38 11.54 7.5M
2021-09-02 10.98 11.88 10.92 11.85 12.1M
2021-09-01 11.00 11.38 10.70 11.00 8.0M
2021-08-31 11.18 11.28 10.73 11.00 8.7M
2021-08-30 10.94 11.48 10.70 11.24 8.3M
2021-08-27 10.72 11.10 10.65 10.93 5.2M
2021-08-26 10.77 11.15 10.48 10.80 7.1M
2021-08-25 11.07 11.07 10.52 10.60 5.5M
2021-08-24 10.87 10.99 10.67 10.94 3.8M
2021-08-23 10.54 10.95 10.47 10.93 5.5M
2021-08-20 10.42 10.60 10.21 10.55 4.9M
2021-08-19 10.60 10.77 10.32 10.40 4.0M
2021-08-18 10.64 11.10 10.60 10.76 4.4M
2021-08-17 11.10 11.17 10.60 10.63 5.5M
2021-08-16 11.20 11.29 10.76 11.11 5.2M
2021-08-13 10.89 11.03 10.68 10.96 3.4M
2021-08-12 10.90 11.01 10.75 10.76 3.2M
2021-08-11 11.26 11.29 10.90 10.97 5.1M
2021-08-10 10.88 11.30 10.55 11.22 8.9M
2021-08-09 10.59 10.95 10.53 10.81 4.5M
2021-08-06 10.61 10.74 10.48 10.71 3.3M
2021-08-05 10.70 10.94 10.45 10.74 5.3M
2021-08-04 10.93 11.03 10.70 10.89 4.7M
2021-08-03 11.42 11.42 10.75 10.93 7.8M
2021-08-02 10.94 11.54 10.38 11.48 10.1M
2021-07-30 10.76 11.04 10.51 10.78 5.7M
2021-07-29 11.13 11.43 10.83 10.86 5.6M
2021-07-28 11.72 11.72 10.82 10.99 8.7M
2021-07-27 11.70 12.07 11.55 11.58 9.8M
2021-07-26 11.84 12.05 11.45 11.58 5.2M
2021-07-23 12.29 12.40 11.93 11.95 5.5M
2021-07-22 11.99 12.42 11.82 12.40 7.0M
2021-07-21 11.95 12.17 11.48 11.83 8.6M
2021-07-20 12.50 12.50 11.84 11.97 5.3M
2021-07-19 12.62 12.84 12.34 12.39 5.4M
2021-07-16 13.11 13.16 12.62 12.64 7.1M
2021-07-15 13.25 13.25 12.80 13.09 5.4M
2021-07-14 12.95 13.30 12.81 13.07 5.8M
2021-07-13 12.72 13.18 12.32 13.11 9.4M
2021-07-12 11.99 12.73 11.86 12.72 8.3M
2021-07-09 11.54 11.91 11.44 11.77 6.8M
2021-07-08 11.98 11.98 10.69 11.55 8.4M
2021-07-07 11.72 12.08 11.61 11.88 8.6M
2021-07-06 12.20 12.20 11.47 11.71 9.2M
2021-07-05 11.60 11.97 11.32 11.87 7.7M
2021-07-02 12.06 12.11 11.20 11.30 12.3M
2021-07-01 13.00 13.13 11.77 12.06 12.7M
2021-06-30 12.79 13.29 12.68 12.94 6.4M
2021-06-29 13.00 13.18 12.79 12.84 4.9M
2021-06-28 13.03 13.19 12.81 13.11 5.7M
2021-06-25 12.89 13.22 12.65 13.00 6.2M
2021-06-24 12.96 13.19 12.58 12.95 6.4M
2021-06-23 13.27 13.31 12.78 13.08 7.2M
2021-06-22 13.10 13.68 12.95 13.21 7.6M
2021-06-21 13.32 13.45 12.81 13.15 7.6M
2021-06-18 12.70 13.27 12.52 13.05 7.2M
2021-06-17 12.80 12.94 12.38 12.76 8.6M
2021-06-16 12.60 13.27 12.60 12.85 11.2M
2021-06-15 12.49 12.99 12.49 12.69 13.7M
2021-06-11 13.74 13.75 12.00 12.15 18.0M
2021-06-10 12.45 13.33 12.43 13.00 10.5M
2021-06-09 12.47 12.72 12.26 12.34 6.7M
2021-06-08 13.13 13.13 12.49 12.77 11.9M
2021-06-07 12.44 13.28 12.40 13.14 12.0M
2021-06-04 11.45 12.44 11.43 12.33 14.1M
2021-06-03 11.70 11.86 11.31 11.62 8.0M
2021-06-02 11.24 11.76 11.18 11.39 11.8M
2021-06-01 11.21 11.52 11.11 11.21 10.7M
2021-05-31 11.00 11.38 10.82 11.21 10.9M
2021-05-28 10.08 10.96 10.08 10.92 11.2M
2021-05-27 10.10 10.37 9.75 10.26 9.9M
2021-05-26 9.50 10.17 9.50 10.13 9.8M
2021-05-25 9.20 9.53 9.02 9.48 8.1M
2021-05-24 9.80 9.80 8.96 9.20 9.1M
2021-05-17 9.05 9.59 9.05 9.43 8.3M
2021-05-14 9.19 9.50 9.17 9.30 9.2M
2021-05-13 9.16 9.42 9.01 9.24 16.3M
2021-05-12 10.68 10.70 9.44 9.45 28.0M
2021-05-11 9.86 10.57 9.78 10.49 22.8M
2021-05-10 9.44 9.99 9.03 9.77 11.2M
2021-05-07 9.15 9.32 8.90 9.22 7.6M
2021-05-06 8.77 9.26 8.66 9.08 9.2M
2021-04-30 8.65 8.97 8.65 8.77 7.5M
2021-04-29 8.93 8.98 8.66 8.80 5.6M
2021-04-28 8.50 8.90 8.50 8.79 9.1M
2021-04-27 8.56 8.60 8.27 8.53 5.5M
2021-04-26 8.48 8.89 8.48 8.51 7.4M
2021-04-23 8.53 8.58 8.32 8.45 6.7M
2021-04-22 8.77 8.81 8.50 8.51 5.1M
2021-04-21 8.73 8.83 8.46 8.74 6.9M
2021-04-20 8.88 8.95 8.70 8.79 7.1M
2021-04-19 9.11 9.18 8.72 8.88 8.2M
2021-04-16 8.62 9.04 8.59 9.01 8.3M
2021-04-15 8.72 8.89 8.59 8.66 6.0M
2021-04-14 8.45 8.71 8.43 8.69 6.7M
2021-04-13 8.60 8.71 8.49 8.54 6.2M
2021-04-12 8.61 8.69 8.42 8.65 5.9M
2021-04-09 8.58 8.64 8.37 8.61 7.1M
2021-04-08 8.21 8.95 8.16 8.58 12.7M
2021-04-07 8.28 8.29 8.09 8.27 7.9M
2021-04-06 7.80 8.32 7.76 8.23 8.8M
2021-04-02 7.74 7.79 7.60 7.78 5.2M
2021-04-01 7.55 7.72 7.53 7.69 4.6M
2021-03-31 7.55 7.70 7.52 7.55 5.4M
2021-03-30 7.42 7.68 7.42 7.59 6.9M
2021-03-29 7.30 7.49 7.25 7.48 6.6M
2021-03-26 7.34 7.37 7.22 7.25 4.2M
2021-03-25 7.10 7.35 7.08 7.30 6.9M
2021-03-24 7.22 7.35 7.10 7.15 6.1M
2021-03-23 7.05 7.22 7.00 7.18 7.0M
2021-03-22 6.95 7.30 6.66 7.13 12.1M
2021-03-12 6.87 6.87 6.71 6.82 2.7M
2021-03-11 6.64 6.85 6.64 6.83 3.4M
2021-03-10 6.80 6.85 6.68 6.69 3.8M
2021-03-09 6.82 7.05 6.59 6.84 6.7M
2021-03-08 6.94 6.94 6.79 6.82 3.5M
2021-03-05 6.85 6.95 6.83 6.88 3.6M
2021-03-04 6.86 6.95 6.84 6.86 3.7M
2021-03-03 6.79 6.99 6.72 6.92 4.7M
2021-03-02 6.71 6.90 6.71 6.78 3.1M
2021-03-01 6.71 6.80 6.64 6.77 2.6M
2021-02-26 6.64 6.83 6.50 6.71 3.9M
2021-02-25 6.90 7.00 6.69 6.74 5.5M
2021-02-24 6.56 6.68 6.54 6.63 3.0M
2021-02-23 6.68 6.73 6.56 6.60 2.8M
2021-02-22 6.58 6.80 6.56 6.67 5.1M
2021-02-19 6.39 6.57 6.35 6.57 4.5M
2021-02-18 6.30 6.38 6.24 6.36 3.5M
2021-02-10 6.26 6.36 6.19 6.23 3.1M
2021-02-09 6.18 6.23 6.08 6.19 2.8M
2021-02-08 6.00 6.31 5.90 6.20 4.2M
2021-02-05 6.11 6.15 5.97 5.98 2.8M
2021-02-04 6.11 6.18 6.03 6.14 2.6M
2021-02-03 6.15 6.24 6.03 6.14 3.4M
2021-02-02 6.20 6.34 6.10 6.17 2.9M
2021-02-01 6.22 6.35 6.11 6.24 3.3M
2021-01-29 6.21 6.33 6.11 6.24 3.4M
2021-01-28 6.20 6.27 6.10 6.17 2.2M
2021-01-27 6.21 6.32 6.11 6.26 2.9M
2021-01-26 6.15 6.25 6.05 6.22 3.5M
2021-01-25 6.27 6.30 6.14 6.15 4.3M
2021-01-22 6.45 6.46 6.25 6.30 2.7M
2021-01-21 6.47 6.49 6.37 6.41 3.5M
2021-01-20 6.48 6.52 6.44 6.48 2.2M
2021-01-19 6.40 6.53 6.35 6.46 3.8M
2021-01-18 6.41 6.52 6.32 6.39 3.5M
2021-01-15 6.45 6.55 6.38 6.43 4.0M
2021-01-14 6.22 6.40 6.20 6.31 3.1M
2021-01-13 6.30 6.39 6.10 6.20 4.8M
2021-01-12 6.21 6.33 6.18 6.26 3.1M
2021-01-11 6.50 6.50 6.23 6.26 5.1M
2021-01-08 6.55 6.69 6.40 6.44 4.7M
2021-01-07 6.75 6.76 6.45 6.52 5.1M
2021-01-06 6.86 6.90 6.73 6.75 3.0M
2021-01-05 6.80 6.95 6.72 6.86 4.0M
2021-01-04 6.67 6.98 6.65 6.86 4.6M