Aidite Qinhuangdao Technology Co Ltd

301580
🏛️ 中国 →
44.01
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
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
2025-09-30 44.45 44.45 43.96 44.01 0.7M
2025-09-29 44.17 44.44 43.50 44.13 0.8M
2025-09-26 44.53 44.72 44.00 44.18 0.7M
2025-09-25 44.92 45.17 44.48 44.62 1.0M
2025-09-24 43.50 44.83 43.50 44.78 0.9M
2025-09-23 44.59 44.69 42.78 43.80 1.3M
2025-09-22 44.64 44.94 44.14 44.48 0.8M
2025-09-19 45.08 45.80 44.51 44.64 1.4M
2025-09-18 45.93 46.40 44.50 44.90 1.8M
2025-09-17 46.20 46.58 46.00 46.15 0.8M
2025-09-16 46.01 46.54 45.69 46.50 1.1M
2025-09-15 46.34 46.42 45.85 46.00 1.0M
2025-09-12 46.75 46.79 45.84 46.32 1.3M
2025-09-11 46.03 46.87 45.32 46.82 1.6M
2025-09-10 45.93 46.68 45.93 46.22 1.0M
2025-09-09 46.91 47.55 45.85 46.15 1.6M
2025-09-08 45.55 46.95 45.47 46.89 1.8M
2025-09-05 45.09 45.50 44.61 45.50 1.3M
2025-09-04 45.35 45.93 44.05 44.95 1.9M
2025-09-03 46.16 46.57 45.19 45.31 1.5M
2025-09-02 47.49 47.60 45.61 46.08 2.2M
2025-09-01 47.09 47.78 47.09 47.48 1.5M
2025-08-29 47.28 47.78 47.04 47.10 1.7M
2025-08-28 47.44 48.24 46.04 47.41 2.6M
2025-08-27 49.12 49.80 47.66 47.66 3.4M
2025-08-26 50.18 50.58 49.00 49.12 3.1M
2025-08-25 50.02 50.39 49.30 50.20 3.5M
2025-08-22 50.20 50.78 49.60 50.02 2.5M
2025-08-21 49.24 50.80 48.90 50.10 3.4M
2025-08-20 48.53 49.38 48.05 49.23 2.4M
2025-08-19 49.33 49.88 49.00 49.09 2.3M
2025-08-18 47.56 49.50 47.56 49.39 3.5M
2025-08-15 46.81 47.72 46.81 47.65 2.0M
2025-08-14 49.42 49.42 46.78 46.84 5.5M
2025-08-13 49.90 50.29 48.96 49.50 3.0M
2025-08-12 50.01 50.55 49.03 49.63 3.0M
2025-08-11 48.61 51.28 48.40 50.01 4.8M
2025-08-08 48.70 48.92 47.80 48.30 2.2M
2025-08-07 48.60 49.66 48.24 48.68 2.9M
2025-08-06 48.82 49.86 48.49 48.68 3.8M
2025-08-05 48.82 48.99 47.72 48.88 3.6M
2025-08-04 48.17 49.22 47.51 48.81 3.3M
2025-08-01 49.43 50.50 48.19 48.40 4.4M
2025-07-31 50.61 51.61 49.66 49.66 5.7M
2025-07-30 54.18 55.66 49.86 51.00 10.7M
2025-07-29 56.43 58.43 52.16 53.41 12.9M
2025-07-28 48.90 58.52 48.87 57.00 14.5M
2025-07-25 48.81 50.63 48.16 48.77 5.8M
2025-07-24 47.30 50.99 47.08 49.85 6.1M
2025-07-23 45.80 48.49 45.78 47.66 5.9M
2025-07-22 45.62 46.40 45.15 46.11 3.3M
2025-07-21 45.19 46.42 44.71 45.67 3.4M
2025-07-18 43.53 45.78 42.84 45.20 4.5M
2025-07-17 43.53 43.97 43.21 43.35 2.0M
2025-07-16 43.18 45.18 42.62 43.74 3.8M
2025-07-15 43.40 43.78 42.66 43.18 2.7M
2025-07-14 40.77 43.80 40.58 43.65 4.4M
2025-07-11 40.53 40.87 40.23 40.83 1.0M
2025-07-10 40.40 40.89 40.15 40.62 0.9M
2025-07-09 40.59 41.07 40.21 40.46 1.3M
2025-07-08 40.20 40.75 40.05 40.59 1.3M
2025-07-07 40.39 40.70 39.88 40.29 1.0M
2025-07-04 40.66 41.05 40.25 40.41 1.0M
2025-07-03 40.66 40.90 40.40 40.71 0.8M
2025-07-02 40.89 41.25 40.38 40.70 1.4M
2025-07-01 41.41 41.45 40.66 40.89 1.5M
2025-06-30 39.95 41.45 39.60 41.43 2.9M
2025-06-27 39.83 41.26 39.40 40.33 2.4M
2025-06-26 38.54 40.29 38.54 39.80 2.7M
2025-06-25 38.50 38.83 38.10 38.55 1.0M
2025-06-24 37.77 38.67 37.58 38.67 0.9M
2025-06-23 37.20 37.79 36.60 37.67 0.7M
2025-06-20 37.06 37.50 36.89 36.96 0.6M
2025-06-19 38.28 38.47 37.00 37.14 1.4M
2025-06-18 38.88 38.95 38.25 38.41 0.8M
2025-06-17 39.88 39.98 38.84 38.96 1.2M
2025-06-16 38.50 39.89 38.50 39.53 1.3M
2025-06-13 39.48 39.77 38.62 38.68 1.4M
2025-06-12 39.66 40.15 39.29 39.60 1.3M
2025-06-11 39.95 40.39 39.46 39.66 1.7M
2025-06-10 41.05 41.24 39.68 39.84 3.1M
2025-06-09 41.43 43.17 40.75 41.96 4.9M
2025-06-06 39.66 40.54 39.32 39.59 0.9M
2025-06-05 39.96 39.96 39.20 39.48 1.0M
2025-06-04 39.99 40.11 39.64 39.86 0.8M
2025-06-03 39.36 40.10 39.36 39.96 0.9M
2025-05-30 40.01 40.11 39.28 39.50 0.9M
2025-05-29 39.87 40.17 39.58 40.09 0.8M
2025-05-28 39.56 40.25 39.46 39.73 0.8M
2025-05-27 39.86 39.96 39.30 39.61 0.8M
2025-05-26 39.44 40.04 39.23 39.98 1.0M
2025-05-23 39.41 40.19 39.01 39.44 1.3M
2025-05-22 39.57 41.04 39.39 39.49 1.7M
2025-05-21 40.21 41.20 39.32 39.81 1.8M
2025-05-20 38.94 40.61 38.91 40.08 2.1M
2025-05-19 38.56 39.04 38.30 38.91 0.8M
2025-05-16 38.33 38.92 38.21 38.54 0.9M
2025-05-15 38.07 38.64 37.74 38.36 0.9M
2025-05-14 38.21 38.33 37.86 38.07 0.7M
2025-05-13 38.43 38.47 37.99 38.16 0.8M
2025-05-12 38.11 38.43 37.86 37.99 0.9M
2025-05-09 37.79 38.06 37.32 37.86 0.9M
2025-05-08 37.16 37.85 37.15 37.73 0.9M
2025-05-07 37.79 38.09 37.06 37.34 1.3M
2025-05-06 36.91 37.71 36.91 37.71 1.2M
2025-04-30 36.54 37.12 36.26 36.91 1.5M
2025-04-29 36.07 37.01 35.93 36.26 2.3M
2025-04-28 35.42 35.43 34.53 34.54 0.8M
2025-04-25 35.00 35.55 34.79 35.41 0.8M
2025-04-24 50.10 50.22 48.59 49.18 0.8M
2025-04-23 49.60 50.67 49.30 50.15 1.2M
2025-04-22 48.75 50.67 48.53 49.44 1.0M
2025-04-21 48.41 48.92 48.15 48.90 0.4M
2025-04-18 48.98 49.65 48.07 48.58 0.4M
2025-04-17 48.74 49.75 48.51 49.08 0.5M
2025-04-16 49.00 49.78 48.21 48.86 0.6M
2025-04-15 48.80 49.69 48.23 49.61 0.6M
2025-04-14 48.20 48.97 48.20 48.72 0.6M
2025-04-11 47.66 48.47 47.53 47.85 0.6M
2025-04-10 48.00 49.79 47.45 48.10 0.9M
2025-04-09 45.60 47.55 43.00 47.23 1.2M
2025-04-08 45.75 48.15 45.46 46.57 1.2M
2025-04-07 52.52 53.64 44.76 44.92 2.4M
2025-04-03 56.13 57.14 55.28 55.95 0.7M
2025-04-02 56.90 57.46 56.30 56.67 0.7M
2025-04-01 54.98 57.69 54.73 57.20 1.6M
2025-03-31 56.34 56.40 54.05 55.07 1.2M
2025-03-28 56.47 57.67 56.24 56.34 1.0M
2025-03-27 55.90 56.85 54.75 56.16 0.7M
2025-03-26 55.22 56.07 55.12 55.80 0.5M
2025-03-25 55.70 56.20 55.08 55.35 0.5M
2025-03-24 56.95 56.95 54.65 55.67 1.0M
2025-03-21 57.57 57.97 56.72 56.81 0.7M
2025-03-20 57.73 58.46 57.53 57.80 0.7M
2025-03-19 58.38 58.46 57.41 57.65 0.7M
2025-03-18 57.80 58.40 57.61 58.30 1.2M
2025-03-17 57.46 57.67 57.05 57.63 0.7M
2025-03-14 56.49 57.37 55.80 57.29 1.0M
2025-03-13 57.10 57.30 55.88 56.42 1.0M
2025-03-12 55.94 57.95 55.62 57.50 1.5M
2025-03-11 55.46 55.95 55.10 55.95 0.6M
2025-03-10 56.00 57.17 55.66 56.15 0.7M
2025-03-07 55.55 56.29 55.18 55.47 0.7M
2025-03-06 54.81 56.16 54.81 55.74 0.8M
2025-03-05 55.47 55.49 54.31 54.86 0.7M
2025-03-04 54.30 55.67 54.19 55.63 0.7M
2025-03-03 54.22 55.34 54.15 54.57 0.8M
2025-02-28 56.06 56.45 54.16 54.16 1.1M
2025-02-27 56.78 56.91 55.48 56.41 1.0M
2025-02-26 56.32 57.06 56.30 56.64 1.0M
2025-02-25 56.49 56.75 55.85 56.31 1.0M
2025-02-24 57.93 58.14 55.89 56.33 2.0M
2025-02-21 58.30 58.50 57.46 58.14 0.9M
2025-02-20 57.75 58.32 57.01 58.12 0.8M
2025-02-19 56.09 57.46 56.00 57.46 0.7M
2025-02-18 57.30 57.98 55.95 56.10 0.8M
2025-02-17 58.18 58.75 57.12 57.58 0.9M
2025-02-14 56.55 58.30 56.26 57.94 1.0M
2025-02-13 57.90 57.98 56.50 56.62 0.9M
2025-02-12 58.40 58.45 57.36 57.96 0.8M
2025-02-11 57.32 59.59 57.00 58.49 1.6M
2025-02-10 56.20 56.66 55.72 56.66 0.5M
2025-02-07 56.32 56.65 55.50 56.16 0.7M
2025-02-06 54.28 56.30 53.80 56.23 0.8M
2025-02-05 55.24 55.24 53.88 54.15 0.5M
2025-01-27 55.26 55.75 54.52 54.81 0.4M
2025-01-24 54.44 55.24 54.08 55.12 0.4M
2025-01-23 54.87 55.78 54.44 54.45 0.6M
2025-01-22 54.68 55.07 54.36 54.39 0.4M
2025-01-21 55.05 55.55 54.28 55.23 0.5M
2025-01-20 55.28 55.74 54.90 55.22 0.4M
2025-01-17 55.38 55.54 54.52 54.70 0.4M
2025-01-16 55.20 55.80 54.80 55.38 0.5M
2025-01-15 55.08 55.97 54.88 55.03 0.4M
2025-01-14 53.52 55.65 53.52 55.60 0.7M
2025-01-13 52.68 53.84 51.60 53.50 0.6M
2025-01-10 54.20 55.50 53.24 53.34 0.9M
2025-01-09 53.70 54.68 53.50 54.11 0.5M
2025-01-08 54.08 54.60 53.01 54.02 0.6M
2025-01-07 53.31 54.68 53.08 54.61 0.7M
2025-01-06 53.90 54.74 53.00 53.31 0.7M
2025-01-03 56.60 56.76 53.50 53.57 0.9M
2025-01-02 58.08 58.88 55.90 56.47 1.0M