长江基建集团

1038
🏛️ 英国 →
501.00
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
2025-09-26 490.00 490.00 490.00 501.00 0.0M
2025-09-25 490.00 490.00 489.00 489.00 0.0M
2025-09-24 492.00 492.00 492.00 492.00 0.0M
2025-09-23 491.00 500.00 491.00 495.00 0.0M
2025-09-22 506.00 516.00 506.00 502.00 0.0M
2025-09-19 500.00 510.00 490.00 510.00 0.0M
2025-09-18 506.00 512.00 506.00 509.00 0.0M
2025-09-17 512.00 512.00 508.00 510.00 0.0M
2025-09-16 506.00 506.00 506.00 506.00 0.0M
2025-09-15 510.00 510.00 502.00 502.00 0.0M
2025-09-12 504.00 504.00 504.00 504.00 0.0M
2025-09-11 498.50 498.50 498.50 498.50 0.0M
2025-09-10 512.00 512.00 488.00 488.00 0.0M
2025-09-09 502.00 504.00 492.00 492.00 0.0M
2025-09-08 497.00 504.00 497.00 504.00 0.0M
2025-09-05 504.00 506.00 504.00 506.00 0.0M
2025-09-04 502.00 502.00 502.00 503.00 0.0M
2025-09-03 504.00 504.00 504.00 504.00 0.0M
2025-09-02 499.00 514.00 499.00 508.00 0.0M
2025-09-01 499.50 499.50 499.50 499.50 0.0M
2025-08-29 504.00 504.00 504.00 503.50 0.0M
2025-08-28 498.00 498.00 498.00 503.50 0.0M
2025-08-27 498.00 498.00 498.00 498.00 0.0M
2025-08-26 514.00 514.00 495.00 498.00 0.0M
2025-08-22 520.00 520.00 508.00 508.00 0.0M
2025-08-21 498.00 502.00 498.00 502.00 0.0M
2025-08-20 500.00 502.00 500.00 502.00 0.0M
2025-08-19 502.00 518.00 498.00 504.00 0.0M
2025-08-18 502.00 518.00 502.00 506.00 0.0M
2025-08-15 510.00 518.00 502.00 510.00 0.0M
2025-08-14 510.00 510.00 508.00 510.00 0.0M
2025-08-13 512.00 528.00 500.00 500.00 0.0M
2025-08-12 528.00 530.00 528.00 522.00 0.0M
2025-08-11 516.00 526.00 516.00 519.00 0.0M
2025-08-08 516.00 516.00 516.00 516.00 0.0M
2025-08-07 516.00 528.00 516.00 528.00 0.0M
2025-08-06 516.00 520.00 516.00 520.00 0.0M
2025-08-05 526.00 526.00 526.00 526.00 0.0M
2025-08-04 522.00 522.00 522.00 522.00 0.0M
2025-08-01 520.00 522.00 510.00 518.00 0.0M
2025-07-31 520.00 524.00 516.00 516.00 0.0M
2025-07-30 514.00 514.00 514.00 520.00 0.0M
2025-07-29 524.00 536.00 522.00 532.00 0.0M
2025-07-28 520.00 524.00 512.00 524.00 0.0M
2025-07-25 512.00 518.00 510.00 506.50 0.0M
2025-07-24 512.00 512.00 512.00 510.00 0.0M
2025-07-23 512.00 512.00 510.00 510.00 0.0M
2025-07-22 508.00 508.00 508.00 508.00 0.0M
2025-07-21 508.00 516.00 506.00 508.00 0.0M
2025-07-18 514.00 514.00 499.00 508.00 0.0M
2025-07-17 491.00 514.00 491.00 512.00 0.0M
2025-07-16 508.00 508.00 500.00 502.00 0.0M
2025-07-15 502.00 502.00 502.00 502.00 0.0M
2025-07-14 481.00 508.00 481.00 488.00 0.0M
2025-07-11 490.00 510.00 476.00 476.00 0.0M
2025-07-10 490.00 512.00 483.00 497.00 0.0M
2025-07-09 489.00 514.00 489.00 494.00 0.0M
2025-07-08 495.00 504.00 489.00 489.00 0.0M
2025-07-07 490.00 510.00 490.00 498.00 0.0M
2025-07-04 495.00 508.00 495.00 493.00 0.0M
2025-07-03 496.50 496.50 496.50 496.50 0.0M
2025-07-02 496.50 496.50 496.50 496.50 0.0M
2025-07-01 486.00 486.00 486.00 497.00 0.0M
2025-06-30 496.00 499.00 485.00 485.00 0.0M
2025-06-27 500.00 500.00 500.00 505.00 0.0M
2025-06-26 510.00 510.00 496.00 496.00 0.0M
2025-06-25 514.00 514.00 504.00 512.00 0.0M
2025-06-24 506.00 526.00 500.00 506.00 0.0M
2025-06-23 488.00 504.00 488.00 502.50 0.0M
2025-06-20 490.00 490.00 490.00 490.00 0.0M
2025-06-19 502.00 502.00 494.00 494.00 0.0M
2025-06-18 503.50 503.50 503.50 503.50 0.0M
2025-06-17 499.00 499.00 499.00 499.00 0.0M
2025-06-16 508.00 520.00 500.00 503.50 0.0M
2025-06-13 520.00 520.00 483.00 500.00 0.1M
2025-06-12 507.50 507.50 507.50 507.50 0.0M
2025-06-11 502.00 508.00 495.00 495.00 0.0M
2025-06-10 504.00 516.00 504.00 516.00 0.0M
2025-06-09 495.00 495.00 492.00 498.50 0.0M
2025-06-06 495.00 502.00 483.00 494.00 0.0M
2025-06-05 514.00 516.00 494.00 494.00 0.0M
2025-06-04 536.00 536.00 536.00 536.00 0.0M
2025-06-03 532.00 532.00 520.00 532.00 0.0M
2025-06-02 512.00 532.00 510.00 510.00 0.0M
2025-05-30 532.00 532.00 532.00 526.00 0.0M
2025-05-29 522.00 522.00 522.00 522.00 0.0M
2025-05-28 506.00 528.00 506.00 517.00 0.0M
2025-05-27 506.00 518.00 506.00 506.00 0.0M
2025-05-23 528.00 534.00 520.00 534.00 0.0M
2025-05-22 528.00 528.00 528.00 519.00 0.0M
2025-05-21 526.00 530.00 526.00 530.00 0.0M
2025-05-20 520.00 530.00 520.00 530.00 0.0M
2025-05-19 522.00 528.00 502.00 521.00 0.0M
2025-05-16 522.00 534.00 522.00 534.00 0.0M
2025-05-15 528.00 528.00 528.00 515.00 0.0M
2025-05-14 522.00 530.00 508.00 508.00 0.0M
2025-05-13 520.00 520.00 520.00 520.00 0.0M
2025-05-12 530.00 542.00 530.00 526.00 0.0M
2025-05-09 534.00 534.00 534.00 532.00 0.0M
2025-05-08 530.00 530.00 530.00 530.00 0.0M
2025-05-07 530.00 530.00 524.00 530.00 0.0M
2025-05-06 528.00 530.00 528.00 530.00 0.0M
2025-05-02 518.00 526.00 518.00 526.00 0.0M
2025-05-01 526.00 526.00 520.00 514.00 0.0M
2025-04-30 520.00 528.00 520.00 520.00 0.0M
2025-04-29 510.00 520.00 510.00 520.00 0.0M
2025-04-28 520.00 528.00 512.00 528.00 0.0M
2025-04-25 518.00 518.00 502.00 502.00 0.0M
2025-04-24 499.00 512.00 495.00 495.00 0.0M
2025-04-23 500.00 510.00 500.00 506.00 0.0M
2025-04-22 498.00 498.00 494.00 492.00 0.0M
2025-04-17 493.00 495.00 486.00 486.00 0.0M
2025-04-16 498.00 500.00 480.00 481.00 0.0M
2025-04-15 484.00 490.00 484.00 490.00 0.0M
2025-04-14 480.00 494.00 480.00 483.50 0.0M
2025-04-11 471.00 475.00 471.00 473.00 0.0M
2025-04-10 483.00 495.00 478.00 478.00 0.0M
2025-04-09 480.00 480.00 471.00 471.00 0.0M
2025-04-08 490.00 490.00 471.00 471.00 0.0M
2025-04-07 471.00 485.00 471.00 485.00 0.0M
2025-04-04 471.00 471.00 471.00 471.00 0.0M
2025-04-03 490.00 490.00 475.00 475.00 0.0M
2025-04-02 474.00 484.00 474.00 483.00 0.0M
2025-04-01 481.00 481.00 478.00 478.50 0.0M
2025-03-31 482.20 482.20 468.00 470.85 0.0M
2025-03-28 477.00 482.00 468.00 478.65 0.1M
2025-03-27 475.00 475.00 468.00 475.43 0.0M
2025-03-26 478.00 482.05 478.00 478.53 0.0M
2025-03-25 480.00 480.00 470.00 473.00 0.0M
2025-03-24 489.60 489.60 476.90 483.65 0.0M
2025-03-21 476.95 499.95 476.95 494.75 0.0M
2025-03-20 519.90 519.90 476.90 476.90 0.0M
2025-03-19 522.00 522.00 500.00 514.00 0.0M
2025-03-18 523.10 523.10 503.00 507.50 0.0M
2025-03-17 539.00 539.30 523.00 527.70 0.0M
2025-03-14 534.50 534.50 528.00 528.40 0.0M
2025-03-13 534.60 534.60 534.60 534.60 0.0M
2025-03-12 540.00 540.00 539.00 539.50 0.0M
2025-03-11 547.40 547.40 543.80 543.80 0.0M
2025-03-10 538.05 538.05 538.05 538.05 0.0M
2025-03-07 535.30 535.30 535.30 535.30 0.0M
2025-03-06 547.40 547.40 532.70 532.70 0.0M
2025-03-05 538.00 547.30 538.00 539.05 0.0M
2025-03-04 539.90 539.90 525.70 538.00 0.0M
2025-03-03 522.10 539.80 522.10 539.80 0.0M
2025-02-28 531.00 531.00 531.00 531.05 0.0M
2025-02-27 529.90 543.00 529.00 535.25 0.1M
2025-02-26 520.00 538.00 519.60 538.00 0.1M
2025-02-25 533.00 533.50 531.00 531.25 0.0M
2025-02-24 537.70 537.70 532.00 534.85 0.0M
2025-02-21 520.00 549.70 520.00 543.80 0.0M
2025-02-20 539.90 539.90 539.90 538.00 0.0M
2025-02-19 539.90 539.90 536.60 536.60 0.0M
2025-02-18 538.00 538.00 532.70 532.70 0.0M
2025-02-17 541.80 542.10 541.80 542.10 0.0M
2025-02-14 530.50 530.50 520.00 528.60 0.0M
2025-02-13 540.00 540.00 530.40 530.70 0.0M
2025-02-12 549.90 549.90 538.20 539.40 0.0M
2025-02-11 558.60 558.60 536.20 536.20 0.0M
2025-02-10 569.90 569.90 541.00 545.00 0.0M
2025-02-07 544.00 550.00 542.00 542.00 0.0M
2025-02-06 543.30 543.30 543.30 543.30 0.0M
2025-02-05 579.20 579.20 544.60 556.60 0.0M
2025-02-04 557.80 560.00 550.80 560.40 0.0M
2025-02-03 563.00 563.00 563.00 563.00 0.0M
2025-01-31 570.00 570.00 557.80 563.85 0.0M
2025-01-30 560.00 570.10 558.00 570.00 0.0M
2025-01-29 589.90 589.90 589.90 569.80 0.0M
2025-01-28 583.40 583.40 571.50 570.50 0.0M
2025-01-27 579.90 579.90 560.00 569.55 0.0M
2025-01-24 560.00 580.00 559.90 577.90 0.0M
2025-01-23 565.10 565.50 560.00 571.75 0.0M
2025-01-22 570.00 570.00 565.10 567.55 0.0M
2025-01-21 576.75 576.75 576.75 576.75 0.0M
2025-01-20 577.30 577.30 577.30 577.30 0.0M
2025-01-17 569.10 583.90 569.10 576.75 0.0M
2025-01-16 584.00 584.00 573.20 579.45 0.0M
2025-01-15 581.10 583.00 581.10 583.00 0.0M
2025-01-14 578.00 578.00 578.00 578.00 0.0M
2025-01-13 586.00 586.00 571.90 574.30 0.0M
2025-01-10 585.50 594.90 585.50 589.00 0.0M
2025-01-09 588.50 588.50 588.50 588.50 0.0M
2025-01-08 573.00 585.00 572.70 585.00 0.0M
2025-01-07 588.00 588.00 588.00 576.40 0.0M
2025-01-06 588.00 595.00 580.10 595.00 0.0M
2025-01-03 588.00 588.00 588.00 588.00 0.0M
2025-01-02 574.30 589.00 574.30 589.00 0.0M