C安邦

603373
🏛️ 中国 →
47.21
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
2024-12-31 30.66 30.97 29.88 29.89 0.8M
2024-12-30 31.21 31.22 30.50 30.72 0.8M
2024-12-27 31.03 31.38 31.03 31.22 0.8M
2024-12-26 30.70 31.16 30.50 30.98 0.8M
2024-12-25 31.44 31.51 30.37 30.60 0.9M
2024-12-24 30.88 31.60 30.61 31.44 1.2M
2024-12-23 32.00 32.09 30.61 30.84 1.6M
2024-12-20 31.29 32.79 31.02 32.17 2.2M
2024-12-19 30.98 31.29 30.68 31.29 1.2M
2024-12-18 30.98 31.46 30.24 31.17 1.5M
2024-12-17 32.09 32.09 30.39 30.49 2.0M
2024-12-16 32.14 32.68 31.80 32.00 1.5M
2024-12-13 32.68 32.83 32.26 32.27 1.7M
2024-12-12 33.16 33.16 32.46 32.96 1.6M
2024-12-11 32.82 33.20 32.43 32.96 2.4M
2024-12-10 33.56 34.66 32.78 32.85 4.0M
2024-12-09 32.60 33.28 32.10 32.85 2.5M
2024-12-06 32.40 32.80 31.88 32.48 2.1M
2024-12-05 31.90 32.88 31.83 32.44 2.2M
2024-12-04 32.00 33.15 31.90 32.09 3.3M
2024-12-03 32.11 32.57 31.73 32.40 2.5M
2024-12-02 31.80 32.11 31.41 31.85 1.9M
2024-11-29 30.76 32.20 30.53 31.52 2.8M
2024-11-28 30.74 31.37 30.64 30.78 2.4M
2024-11-27 30.43 30.49 29.64 30.49 2.1M
2024-11-26 30.99 31.11 30.29 30.45 2.2M
2024-11-25 30.80 31.38 30.30 31.17 2.3M
2024-11-22 32.90 32.90 30.76 30.81 4.2M
2024-11-21 33.01 34.00 32.55 32.84 4.7M
2024-11-20 32.80 33.65 32.21 33.64 6.7M
2024-11-19 32.20 34.54 31.83 33.81 8.7M
2024-11-18 31.48 32.29 30.38 31.40 2.8M
2024-11-15 31.46 32.39 30.97 30.98 2.8M
2024-11-14 32.67 33.20 31.46 31.46 3.8M
2024-11-13 33.03 34.30 32.68 32.95 5.2M
2024-11-12 32.39 33.33 31.91 32.27 3.4M
2024-11-11 31.83 32.80 31.52 32.45 3.3M
2024-11-08 31.65 32.87 31.65 31.83 4.4M
2024-11-07 30.80 31.67 30.75 31.55 3.3M
2024-11-06 31.25 32.18 30.90 31.16 4.8M
2024-11-05 29.77 31.09 29.77 30.72 3.5M
2024-11-04 29.06 30.25 29.05 29.90 2.2M
2024-11-01 30.91 31.15 29.36 29.39 3.9M
2024-10-31 29.63 31.85 29.61 31.29 6.0M
2024-10-30 29.37 30.16 29.18 29.76 2.3M
2024-10-29 30.50 30.60 29.36 29.40 2.4M
2024-10-28 30.18 30.66 29.98 30.48 3.1M
2024-10-25 29.30 29.78 29.27 29.75 2.0M
2024-10-24 29.68 29.72 29.16 29.31 1.7M
2024-10-23 29.76 30.22 29.40 29.72 3.3M
2024-10-22 30.10 30.88 29.55 29.98 3.8M
2024-10-21 29.11 29.96 29.02 29.70 3.4M
2024-10-18 28.04 29.22 28.04 28.85 2.6M
2024-10-17 28.28 28.95 28.13 28.14 1.7M
2024-10-16 28.00 28.58 27.91 28.10 1.4M
2024-10-15 28.81 29.35 28.38 28.38 2.0M
2024-10-14 28.19 29.14 28.00 29.14 2.1M
2024-10-11 29.23 29.38 27.92 28.14 2.2M
2024-10-10 29.87 30.30 28.86 29.40 2.9M
2024-10-09 31.64 31.64 29.50 29.50 4.8M
2024-10-08 34.10 34.10 30.30 32.73 6.6M
2024-09-30 29.47 31.18 28.71 31.00 6.5M
2024-09-27 28.11 28.47 27.42 28.47 3.8M
2024-09-26 26.66 27.54 26.66 27.48 3.1M
2024-09-25 26.22 27.95 26.12 27.03 4.1M
2024-09-24 25.30 26.10 24.91 26.09 1.9M
2024-09-23 25.05 25.43 24.92 25.15 0.8M
2024-09-20 25.48 25.48 24.88 25.06 1.0M
2024-09-19 24.61 25.25 24.60 25.14 1.3M
2024-09-18 24.99 25.13 24.21 24.60 1.1M
2024-09-13 25.66 25.77 24.92 24.99 1.2M
2024-09-12 26.16 26.31 25.53 25.56 1.1M
2024-09-11 26.21 26.34 25.94 26.08 0.8M
2024-09-10 26.03 26.42 25.76 26.34 1.3M
2024-09-09 25.68 26.10 25.48 26.00 1.0M
2024-09-06 26.85 26.89 25.79 25.80 1.7M
2024-09-05 26.36 26.85 26.20 26.54 1.5M
2024-09-04 26.00 26.57 26.00 26.21 1.2M
2024-09-03 25.80 26.25 25.75 26.23 1.1M
2024-09-02 26.45 26.59 25.78 25.78 1.7M
2024-08-30 26.00 26.85 25.87 26.47 2.6M
2024-08-29 25.33 26.18 25.12 25.95 2.0M
2024-08-28 25.30 25.66 25.15 25.33 1.1M
2024-08-27 25.61 25.99 25.36 25.39 1.1M
2024-08-26 25.20 25.80 25.08 25.60 1.6M
2024-08-23 25.75 25.93 25.06 25.21 1.7M
2024-08-22 26.36 26.45 25.66 25.72 1.4M
2024-08-21 25.81 26.60 25.74 26.34 1.7M
2024-08-20 26.38 26.63 25.67 25.91 2.0M
2024-08-19 26.46 26.88 26.34 26.44 1.9M
2024-08-16 26.61 26.97 26.55 26.60 2.1M
2024-08-15 26.90 26.99 26.40 26.68 2.7M
2024-08-14 26.46 27.35 26.40 27.04 3.8M
2024-08-13 26.22 26.56 26.16 26.56 2.0M
2024-08-12 26.65 26.66 26.10 26.34 2.2M
2024-08-09 27.28 27.35 26.55 26.68 3.6M
2024-08-08 27.70 28.13 27.17 27.18 6.1M
2024-08-07 30.00 30.50 28.62 28.62 9.5M
2024-08-06 36.80 36.91 31.28 31.80 13.5M
2024-08-05 32.00 33.55 31.83 33.55 9.0M
2024-08-02 27.49 30.50 27.38 30.50 5.2M
2024-08-01 27.55 27.98 27.29 27.73 2.6M
2024-07-31 26.20 28.65 26.01 28.00 3.7M
2024-07-30 26.10 26.78 25.86 26.37 1.7M
2024-07-29 25.70 26.49 25.47 26.20 1.5M
2024-07-26 25.17 26.14 25.17 25.72 1.0M
2024-07-25 25.26 25.55 24.95 25.17 0.9M
2024-07-24 25.00 25.55 24.90 25.26 1.1M
2024-07-23 25.93 26.20 25.01 25.16 0.7M
2024-07-22 25.68 26.06 25.61 25.99 0.8M
2024-07-19 25.19 25.83 25.16 25.68 1.0M
2024-07-18 25.67 25.87 24.97 25.46 1.0M
2024-07-17 26.09 26.20 25.63 25.66 0.8M
2024-07-16 26.29 26.34 25.85 26.12 1.1M
2024-07-15 27.14 27.43 26.25 26.35 1.4M
2024-07-12 26.66 27.00 26.40 26.45 0.9M
2024-07-11 26.31 26.72 26.23 26.67 1.3M
2024-07-10 25.90 26.33 25.65 25.71 1.0M
2024-07-09 25.44 26.51 24.71 26.09 1.6M
2024-07-08 26.00 26.19 25.20 25.31 1.0M
2024-07-05 26.00 26.31 25.47 26.04 0.8M
2024-07-04 26.78 26.94 25.95 25.95 1.1M
2024-07-03 27.33 27.57 26.76 26.77 0.9M
2024-07-02 27.48 27.89 27.27 27.33 1.1M
2024-07-01 27.12 27.62 26.95 27.48 1.4M
2024-06-28 27.48 28.32 27.13 27.49 1.7M
2024-06-27 27.70 27.89 27.00 27.03 1.1M
2024-06-26 26.82 27.84 26.30 27.77 1.4M
2024-06-25 27.43 27.59 26.71 27.02 1.0M
2024-06-24 28.30 28.30 27.11 27.12 1.7M
2024-06-21 28.40 28.80 28.20 28.45 0.9M
2024-06-20 30.50 30.50 28.80 28.91 1.8M
2024-06-19 29.80 30.60 29.80 30.35 1.9M
2024-06-18 29.40 30.00 29.21 30.00 1.5M
2024-06-17 29.75 29.84 29.18 29.33 1.0M
2024-06-14 29.70 29.78 29.11 29.62 1.2M
2024-06-13 30.00 30.13 29.52 29.80 1.3M
2024-06-12 29.50 29.98 29.30 29.79 1.4M
2024-06-11 29.43 29.54 28.70 29.41 1.1M
2024-06-07 29.11 29.75 29.11 29.55 1.4M
2024-06-06 30.17 30.33 28.23 29.05 2.5M
2024-06-05 30.30 30.59 30.00 30.33 1.2M
2024-06-04 31.50 31.50 30.00 30.59 1.8M
2024-06-03 32.40 32.79 31.70 32.00 1.9M
2024-05-31 31.92 32.68 31.92 32.37 1.6M
2024-05-30 32.03 32.49 31.65 31.88 1.6M
2024-05-29 31.64 33.10 31.64 32.52 2.3M
2024-05-28 32.40 32.57 31.63 31.63 1.6M
2024-05-27 32.99 33.24 31.71 32.58 2.0M
2024-05-24 34.02 34.37 32.52 32.90 3.6M
2024-05-23 35.74 36.00 34.53 34.70 3.6M
2024-05-22 34.72 36.59 34.45 35.74 5.1M
2024-05-21 35.00 35.21 34.54 34.85 2.8M
2024-05-20 34.33 35.86 34.27 35.46 5.5M
2024-05-17 33.50 34.78 32.86 34.44 4.6M
2024-05-16 32.75 33.50 32.71 32.83 2.2M
2024-05-15 33.11 33.48 32.50 32.75 2.2M
2024-05-14 32.83 33.25 32.42 33.11 2.0M
2024-05-13 33.40 33.40 32.00 32.55 2.5M
2024-05-10 35.30 35.40 33.03 33.57 4.0M
2024-05-09 34.80 35.50 34.40 35.41 3.2M
2024-05-08 35.78 35.99 35.01 35.07 3.8M
2024-05-07 34.77 36.64 34.54 36.60 6.7M
2024-05-06 34.72 34.99 34.50 34.89 3.3M
2024-04-30 35.72 35.72 34.00 34.22 4.6M
2024-04-29 35.73 36.00 34.83 35.82 6.0M
2024-04-26 34.99 36.65 34.39 36.08 8.5M
2024-04-25 35.10 36.33 34.31 34.61 7.9M
2024-04-24 31.70 35.31 31.50 35.31 7.0M
2024-04-23 31.61 32.41 31.61 32.10 3.1M
2024-04-22 33.10 33.10 31.00 31.61 4.1M
2024-04-19 32.00 33.66 32.00 33.48 5.5M
2024-04-18 31.78 33.25 31.77 32.22 5.0M
2024-04-17 29.89 31.74 29.89 31.62 4.6M
2024-04-16 32.40 32.40 29.58 29.58 4.3M
2024-04-15 32.87 34.12 31.52 32.87 4.3M
2024-04-12 34.49 34.97 32.64 32.72 6.0M
2024-04-11 36.35 36.64 34.53 34.98 4.5M
2024-04-10 37.01 38.02 35.36 37.53 6.4M
2024-04-09 36.36 38.18 36.01 37.94 6.5M
2024-04-08 35.60 36.38 35.40 36.29 4.7M
2024-04-03 36.00 37.18 35.13 35.87 6.0M
2024-04-02 37.39 38.47 36.55 36.85 8.3M
2024-04-01 37.25 38.14 36.66 37.40 9.0M
2024-03-29 38.58 40.50 38.52 38.52 13.1M
2024-03-28 44.00 46.63 40.88 42.80 17.5M
2024-03-27 40.00 43.20 37.89 43.20 16.2M
2024-03-26 34.78 39.27 34.42 39.27 11.2M
2024-03-25 36.08 37.76 35.10 35.70 7.5M
2024-03-22 36.33 36.47 34.58 35.01 8.1M
2024-03-21 36.31 41.51 35.68 37.52 13.3M
2024-03-20 35.96 37.82 35.33 37.82 13.7M
2024-03-19 31.88 34.38 31.88 34.38 2.9M
2024-03-18 30.67 31.60 30.36 31.25 5.7M
2024-03-15 29.60 29.92 29.10 29.81 2.4M
2024-03-14 30.20 30.36 29.21 29.75 3.8M
2024-03-13 29.39 31.64 29.03 30.09 7.0M
2024-03-12 29.20 29.45 28.69 29.45 3.1M
2024-03-11 28.48 28.80 28.25 28.76 2.6M
2024-03-08 29.20 29.39 28.24 28.67 3.9M
2024-03-07 29.15 30.98 29.03 29.65 6.2M
2024-03-06 28.18 30.30 28.18 28.88 3.9M
2024-03-05 28.03 28.77 27.63 28.20 3.1M
2024-03-04 28.51 28.78 27.59 28.09 2.4M
2024-03-01 28.82 29.12 28.11 28.51 2.6M
2024-02-29 27.30 28.73 27.13 28.65 3.9M
2024-02-28 30.55 31.20 27.49 27.69 6.2M
2024-02-27 29.60 30.59 29.54 30.40 4.7M
2024-02-26 29.47 30.39 29.31 29.94 3.8M
2024-02-23 28.95 29.85 28.72 29.73 4.5M
2024-02-22 28.22 29.69 28.19 29.07 3.7M
2024-02-21 27.83 29.50 27.70 28.52 5.4M
2024-02-20 27.18 29.50 26.77 28.38 4.6M
2024-02-19 26.65 27.68 26.51 27.50 3.9M
2024-02-08 25.90 26.78 25.28 26.75 4.4M
2024-02-07 26.43 27.16 25.11 25.45 4.5M
2024-02-06 24.50 27.50 23.49 26.51 5.1M
2024-02-05 27.27 27.62 25.48 25.48 4.8M
2024-02-02 30.89 31.37 27.86 28.31 5.5M
2024-02-01 31.37 31.88 30.52 30.95 3.4M
2024-01-31 32.00 33.50 30.36 31.39 5.3M
2024-01-30 35.80 35.80 33.49 33.49 6.1M
2024-01-29 39.16 41.38 37.20 37.21 8.3M
2024-01-26 37.07 38.20 36.70 37.73 6.4M
2024-01-25 37.00 37.80 35.62 37.23 6.8M
2024-01-24 35.90 39.00 35.20 37.65 7.2M
2024-01-23 35.00 36.89 35.00 36.28 4.8M
2024-01-22 36.00 37.37 34.89 35.19 4.7M
2024-01-19 38.72 38.72 35.88 36.00 6.6M
2024-01-18 37.50 40.34 37.29 39.01 6.7M
2024-01-17 38.99 41.03 38.01 38.58 5.7M
2024-01-16 38.51 39.77 37.67 39.45 5.3M
2024-01-15 40.15 40.85 38.55 38.79 4.3M
2024-01-12 41.85 42.26 39.88 40.00 4.6M
2024-01-11 39.79 43.00 39.79 42.01 7.1M
2024-01-10 42.00 42.60 40.10 40.58 6.1M
2024-01-09 42.80 43.79 41.42 42.62 7.2M
2024-01-08 48.00 48.40 43.58 43.58 8.5M
2024-01-05 49.00 49.99 47.21 48.42 9.3M
2024-01-04 45.10 50.95 44.78 48.60 14.0M
2024-01-03 50.00 51.00 45.85 46.32 15.2M
2024-01-02 45.51 47.36 45.51 47.36 4.7M