浙江震元

000705
🏛️ 中国 →
10.01
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
2022-12-30 7.96 8.03 7.89 7.93 9.5M
2022-12-29 7.90 8.02 7.86 7.92 11.0M
2022-12-28 7.94 8.01 7.85 7.89 11.4M
2022-12-27 8.11 8.14 7.81 7.94 13.5M
2022-12-26 8.20 8.40 8.08 8.12 11.7M
2022-12-23 8.34 8.41 8.18 8.21 11.6M
2022-12-22 8.55 8.60 8.34 8.34 15.3M
2022-12-21 8.67 8.74 8.43 8.54 12.6M
2022-12-20 8.57 8.79 8.42 8.74 18.5M
2022-12-19 9.31 9.35 8.66 8.73 25.5M
2022-12-16 9.40 9.62 9.22 9.27 26.5M
2022-12-15 9.05 9.50 9.05 9.42 36.7M
2022-12-14 9.70 9.73 9.14 9.18 52.9M
2022-12-13 10.42 10.77 9.87 10.15 58.9M
2022-12-12 9.91 10.18 9.71 10.00 60.4M
2022-12-09 10.44 10.44 9.63 9.69 83.5M
2022-12-08 11.20 11.20 9.98 10.30 112.2M
2022-12-07 9.38 10.18 9.13 10.18 54.5M
2022-12-06 9.13 9.47 9.00 9.25 26.8M
2022-12-05 9.06 9.33 8.88 9.11 22.0M
2022-12-02 8.72 8.95 8.65 8.88 14.9M
2022-12-01 8.88 9.00 8.53 8.70 12.2M
2022-11-30 8.83 8.93 8.67 8.73 10.2M
2022-11-29 8.53 8.90 8.53 8.85 17.3M
2022-11-28 8.61 8.88 8.55 8.59 11.3M
2022-11-25 8.65 8.71 8.33 8.58 12.2M
2022-11-24 8.56 8.90 8.54 8.75 13.5M
2022-11-23 8.77 8.81 8.46 8.60 15.4M
2022-11-22 9.00 9.19 8.67 8.77 20.7M
2022-11-21 9.12 9.21 8.94 9.03 22.3M
2022-11-18 9.29 9.53 9.17 9.21 33.9M
2022-11-17 8.99 9.94 8.98 9.56 49.7M
2022-11-16 9.00 9.45 8.88 9.04 22.7M
2022-11-15 8.93 9.15 8.76 8.98 20.2M
2022-11-14 8.51 8.93 8.40 8.81 17.2M
2022-11-11 8.66 9.05 8.49 8.64 23.1M
2022-11-10 8.57 8.79 8.51 8.61 14.7M
2022-11-09 8.52 8.69 8.38 8.64 18.4M
2022-11-08 8.26 8.52 8.13 8.52 17.2M
2022-11-07 8.23 8.33 8.15 8.27 7.7M
2022-11-04 8.20 8.32 8.17 8.23 8.6M
2022-11-03 8.14 8.32 8.12 8.18 8.7M
2022-11-02 8.23 8.41 8.21 8.27 15.0M
2022-11-01 8.42 8.56 8.11 8.32 15.6M
2022-10-31 7.98 8.33 7.98 8.26 14.2M
2022-10-28 8.14 8.28 8.00 8.09 10.7M
2022-10-27 8.10 8.37 7.99 8.23 18.2M
2022-10-26 7.80 8.29 7.80 8.22 20.0M
2022-10-25 8.00 8.18 7.75 7.90 15.9M
2022-10-24 8.50 8.55 7.90 8.05 20.3M
2022-10-21 8.15 8.52 8.14 8.34 21.4M
2022-10-20 8.09 8.50 8.03 8.15 25.6M
2022-10-19 8.21 8.34 7.97 8.17 29.0M
2022-10-18 8.40 8.79 8.03 8.34 49.9M
2022-10-17 7.80 8.34 7.80 8.34 35.6M
2022-10-14 7.38 7.64 7.33 7.58 4.3M
2022-10-13 7.24 7.42 7.19 7.36 3.1M
2022-10-12 7.09 7.25 7.06 7.25 2.2M
2022-10-11 7.16 7.23 7.02 7.16 2.4M
2022-10-10 7.30 7.38 7.15 7.21 3.0M
2022-09-30 7.21 7.39 7.17 7.29 3.1M
2022-09-29 7.15 7.34 7.15 7.21 3.6M
2022-09-28 7.22 7.34 7.13 7.14 3.1M
2022-09-27 7.01 7.23 7.01 7.21 2.9M
2022-09-26 7.17 7.22 6.97 7.02 3.9M
2022-09-23 7.32 7.38 7.17 7.23 2.6M
2022-09-22 7.43 7.47 7.31 7.32 3.2M
2022-09-21 7.47 7.50 7.35 7.45 2.7M
2022-09-20 7.43 7.55 7.40 7.47 2.6M
2022-09-19 7.57 7.61 7.35 7.43 3.5M
2022-09-16 7.91 7.91 7.55 7.56 3.7M
2022-09-15 8.09 8.12 7.80 7.91 4.0M
2022-09-14 7.93 8.07 7.84 8.06 4.1M
2022-09-13 8.00 8.09 7.94 8.04 4.3M
2022-09-09 7.94 8.03 7.92 7.95 3.0M
2022-09-08 7.99 8.03 7.91 7.97 3.6M
2022-09-07 8.06 8.06 7.96 7.98 2.8M
2022-09-06 8.05 8.07 7.99 8.07 3.8M
2022-09-05 7.96 8.06 7.91 8.05 4.3M
2022-09-02 7.88 7.95 7.85 7.95 3.4M
2022-09-01 7.87 7.97 7.82 7.84 3.8M
2022-08-31 7.90 7.94 7.78 7.83 3.4M
2022-08-30 7.86 7.94 7.85 7.92 3.2M
2022-08-29 7.65 7.86 7.62 7.84 2.7M
2022-08-26 7.76 7.83 7.70 7.75 2.7M
2022-08-25 7.69 7.81 7.62 7.80 3.6M
2022-08-24 7.87 7.89 7.68 7.70 5.1M
2022-08-23 7.85 7.90 7.80 7.87 4.2M
2022-08-22 7.78 7.92 7.78 7.86 3.6M
2022-08-19 7.85 7.90 7.79 7.79 2.3M
2022-08-18 7.86 7.91 7.81 7.85 2.5M
2022-08-17 7.93 7.94 7.82 7.86 2.9M
2022-08-16 7.80 7.88 7.77 7.87 2.4M
2022-08-15 7.77 7.83 7.72 7.79 2.0M
2022-08-12 7.69 7.83 7.63 7.76 3.4M
2022-08-11 7.53 7.70 7.53 7.68 2.5M
2022-08-10 7.59 7.62 7.50 7.53 2.4M
2022-08-09 7.64 7.64 7.57 7.62 1.6M
2022-08-08 7.57 7.69 7.56 7.64 2.9M
2022-08-05 7.51 7.59 7.48 7.59 2.5M
2022-08-04 7.47 7.52 7.38 7.51 2.3M
2022-08-03 7.52 7.62 7.41 7.43 3.2M
2022-08-02 7.82 7.83 7.39 7.50 8.3M
2022-08-01 7.90 7.98 7.82 7.85 3.5M
2022-07-29 7.96 8.01 7.87 7.89 3.5M
2022-07-28 7.99 8.07 7.97 7.98 4.6M
2022-07-27 7.94 8.01 7.90 7.99 3.0M
2022-07-26 8.00 8.01 7.83 7.96 3.6M
2022-07-25 7.99 8.08 7.91 7.98 2.9M
2022-07-22 8.02 8.11 7.90 8.00 3.3M
2022-07-21 8.13 8.19 8.02 8.04 3.9M
2022-07-20 7.97 8.15 7.95 8.11 5.8M
2022-07-19 8.02 8.08 7.88 7.97 3.2M
2022-07-18 7.76 8.02 7.75 7.99 6.3M
2022-07-15 8.12 8.12 7.66 7.69 8.7M
2022-07-14 8.13 8.17 8.06 8.13 4.5M
2022-07-13 8.10 8.14 8.03 8.09 4.7M
2022-07-12 8.29 8.35 8.08 8.10 7.1M
2022-07-11 8.15 8.42 8.10 8.34 11.9M
2022-07-08 8.07 8.21 8.07 8.15 4.0M
2022-07-07 8.11 8.16 8.04 8.06 4.3M
2022-07-06 8.23 8.27 8.03 8.11 5.8M
2022-07-05 8.36 8.37 8.17 8.26 6.8M
2022-07-04 8.30 8.44 8.30 8.35 7.2M
2022-07-01 8.36 8.40 8.27 8.29 6.3M
2022-06-30 8.18 8.40 8.18 8.30 8.9M
2022-06-29 8.26 8.32 8.15 8.18 7.6M
2022-06-28 8.25 8.37 8.16 8.34 9.1M
2022-06-27 8.39 8.49 8.24 8.30 11.8M
2022-06-24 8.14 8.37 8.12 8.25 12.1M
2022-06-23 8.14 8.22 7.95 8.16 12.2M
2022-06-22 7.93 8.45 7.90 8.25 13.3M
2022-06-21 8.08 8.11 7.89 8.00 5.2M
2022-06-20 8.00 8.08 7.98 8.05 4.1M
2022-06-17 8.07 8.08 7.86 7.97 5.4M
2022-06-16 8.02 8.12 7.97 8.09 5.1M
2022-06-15 8.06 8.12 8.01 8.02 6.2M
2022-06-14 8.05 8.13 7.79 8.12 6.3M
2022-06-13 8.06 8.08 7.96 8.08 4.8M
2022-06-10 7.82 8.12 7.82 8.08 5.7M
2022-06-09 8.13 8.17 7.89 7.92 6.7M
2022-06-08 8.21 8.27 8.06 8.15 7.3M
2022-06-07 8.07 8.30 8.01 8.29 10.6M
2022-06-06 8.03 8.10 7.99 8.09 6.4M
2022-06-02 8.16 8.17 7.99 8.03 6.3M
2022-06-01 8.18 8.28 8.09 8.21 7.3M
2022-05-31 8.14 8.23 8.09 8.18 6.9M
2022-05-30 8.17 8.27 8.06 8.15 7.9M
2022-05-27 8.30 8.36 8.08 8.17 14.7M
2022-05-26 8.00 8.88 7.95 8.36 22.4M
2022-05-25 7.72 8.20 7.72 8.13 13.3M
2022-05-24 8.10 8.14 7.75 7.75 10.0M
2022-05-23 8.00 8.23 7.93 8.14 12.8M
2022-05-20 7.88 8.04 7.81 7.94 10.9M
2022-05-19 7.82 7.91 7.75 7.86 10.9M
2022-05-18 7.66 8.15 7.63 7.99 18.5M
2022-05-17 7.70 7.80 7.56 7.67 11.5M
2022-05-16 7.78 7.94 7.73 7.85 13.6M
2022-05-13 8.03 8.18 7.70 7.85 28.5M
2022-05-12 7.23 8.02 7.22 8.02 14.2M
2022-05-11 7.40 7.60 7.29 7.29 9.3M
2022-05-10 7.30 7.40 7.19 7.40 6.4M
2022-05-09 7.22 7.43 7.17 7.42 5.9M
2022-05-06 7.20 7.30 7.08 7.19 5.6M
2022-05-05 7.21 7.36 7.12 7.32 6.2M
2022-04-29 7.05 7.27 6.99 7.18 7.7M
2022-04-28 7.16 7.18 6.89 6.97 6.5M
2022-04-27 7.00 7.32 6.90 7.16 8.6M
2022-04-26 7.14 7.25 6.99 7.04 6.7M
2022-04-25 7.61 7.77 7.18 7.19 9.8M
2022-04-22 7.60 7.77 7.53 7.66 6.5M
2022-04-21 7.96 7.97 7.63 7.65 9.8M
2022-04-20 8.08 8.14 7.90 7.96 6.8M
2022-04-19 8.13 8.17 7.97 8.07 7.4M
2022-04-18 8.17 8.25 7.90 8.06 9.5M
2022-04-15 8.30 8.40 8.11 8.18 10.0M
2022-04-14 8.28 8.45 8.23 8.36 8.6M
2022-04-13 8.56 8.58 8.10 8.33 16.0M
2022-04-12 8.35 8.70 8.33 8.66 14.9M
2022-04-11 8.35 8.60 8.26 8.37 14.8M
2022-04-08 8.54 8.88 8.36 8.42 13.8M
2022-04-07 9.00 9.14 8.60 8.60 17.8M
2022-04-06 8.85 9.35 8.81 9.09 25.7M
2022-04-01 8.98 9.16 8.76 8.77 28.9M
2022-03-31 9.24 9.58 9.07 9.18 36.1M
2022-03-30 9.55 9.56 9.00 9.37 40.0M
2022-03-29 10.00 10.22 9.52 9.70 51.6M
2022-03-28 10.58 11.11 9.60 10.40 77.2M
2022-03-25 9.20 10.10 9.20 10.10 43.7M
2022-03-24 8.88 9.32 8.88 9.18 51.3M
2022-03-23 10.30 10.30 9.54 9.54 75.0M
2022-03-22 10.60 10.60 9.92 10.60 57.4M
2022-03-21 8.81 9.64 8.81 9.64 43.7M
2022-03-18 8.42 8.87 8.38 8.76 14.4M
2022-03-17 8.40 8.79 8.36 8.58 18.3M
2022-03-16 8.53 8.58 8.09 8.44 17.9M
2022-03-15 8.50 8.95 8.23 8.26 21.6M
2022-03-14 8.50 8.96 8.42 8.56 17.8M
2022-03-11 8.08 8.70 8.08 8.56 17.2M
2022-03-10 8.08 8.52 8.03 8.21 17.7M
2022-03-09 8.19 8.34 7.63 7.91 21.0M
2022-03-08 8.99 9.00 8.44 8.44 31.8M
2022-03-07 8.53 9.38 8.47 9.38 34.9M
2022-03-04 8.33 9.12 8.28 8.53 18.4M
2022-03-03 8.30 8.38 8.25 8.31 6.2M
2022-03-02 8.07 8.32 8.06 8.31 7.3M
2022-03-01 8.00 8.20 7.99 8.12 6.2M
2022-02-28 8.12 8.15 7.92 8.01 4.6M
2022-02-25 7.88 8.10 7.88 8.03 6.1M
2022-02-24 8.00 8.16 7.78 7.89 9.0M
2022-02-23 8.08 8.13 8.00 8.05 6.8M
2022-02-22 8.19 8.23 7.98 8.05 8.7M
2022-02-21 7.77 8.22 7.74 8.18 11.9M
2022-02-18 7.71 7.81 7.68 7.79 4.3M
2022-02-17 7.89 7.94 7.74 7.75 5.8M
2022-02-16 7.92 8.03 7.88 7.94 10.6M
2022-02-15 7.68 8.40 7.57 8.08 16.5M
2022-02-14 7.56 7.76 7.55 7.64 4.3M
2022-02-11 7.88 7.95 7.57 7.61 10.6M
2022-02-10 7.98 8.33 7.83 7.95 12.1M
2022-02-09 7.76 7.92 7.72 7.85 3.4M
2022-02-08 7.61 7.78 7.57 7.75 3.4M
2022-02-07 7.70 7.77 7.58 7.60 4.3M
2022-01-28 7.55 7.66 7.45 7.59 3.9M
2022-01-27 7.72 7.78 7.49 7.50 4.8M
2022-01-26 7.82 7.93 7.62 7.71 3.9M
2022-01-25 8.17 8.24 7.80 7.83 4.6M
2022-01-24 8.13 8.25 8.06 8.14 3.2M
2022-01-21 8.25 8.30 8.12 8.13 4.5M
2022-01-20 8.50 8.57 8.18 8.22 5.2M
2022-01-19 8.53 8.59 8.35 8.50 6.5M
2022-01-18 8.91 8.93 8.46 8.53 13.2M
2022-01-17 8.96 9.05 8.75 8.93 9.1M
2022-01-14 8.62 9.08 8.62 8.95 11.5M
2022-01-13 8.88 9.02 8.64 8.70 17.5M
2022-01-12 9.10 9.23 8.88 8.97 16.7M
2022-01-11 9.19 9.40 9.06 9.15 18.2M
2022-01-10 9.06 9.21 8.82 8.96 12.5M
2022-01-07 9.20 9.58 8.81 8.85 24.9M
2022-01-06 8.60 9.58 8.50 9.19 32.7M
2022-01-05 9.76 9.76 8.78 8.78 45.4M
2022-01-04 9.77 9.77 9.26 9.75 68.2M