楚江新材

002171
🏛️ 中国 →
9.38
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
2022-12-30 7.40 7.43 7.32 7.35 5.8M
2022-12-29 7.44 7.47 7.32 7.34 6.3M
2022-12-28 7.46 7.56 7.37 7.48 7.5M
2022-12-27 7.47 7.50 7.41 7.45 6.9M
2022-12-26 7.26 7.49 7.26 7.47 8.3M
2022-12-23 7.13 7.31 7.13 7.26 6.9M
2022-12-22 7.38 7.40 7.16 7.20 8.7M
2022-12-21 7.50 7.54 7.28 7.36 11.0M
2022-12-20 7.49 7.59 7.43 7.50 6.9M
2022-12-19 7.64 7.72 7.44 7.49 9.9M
2022-12-16 7.90 7.90 7.62 7.68 14.2M
2022-12-15 7.71 7.92 7.71 7.90 11.7M
2022-12-14 7.81 7.91 7.73 7.76 11.9M
2022-12-13 7.77 7.85 7.72 7.79 11.7M
2022-12-12 7.87 7.89 7.74 7.77 10.6M
2022-12-09 7.88 7.96 7.84 7.88 13.4M
2022-12-08 7.95 7.99 7.85 7.87 11.7M
2022-12-07 8.10 8.15 7.91 7.96 20.9M
2022-12-06 7.99 8.18 7.97 8.14 27.8M
2022-12-05 7.90 7.98 7.85 7.94 17.3M
2022-12-02 7.69 7.93 7.69 7.87 21.5M
2022-12-01 7.65 7.87 7.63 7.69 18.9M
2022-11-30 7.68 7.68 7.56 7.59 15.5M
2022-11-29 7.55 7.65 7.51 7.65 15.5M
2022-11-28 7.60 7.62 7.45 7.55 17.0M
2022-11-25 7.75 7.78 7.64 7.69 19.3M
2022-11-24 7.56 8.14 7.56 7.83 46.4M
2022-11-23 7.46 7.58 7.40 7.54 17.7M
2022-11-22 7.47 7.56 7.37 7.42 12.1M
2022-11-21 7.39 7.48 7.28 7.48 11.9M
2022-11-18 7.56 7.62 7.42 7.43 18.1M
2022-11-17 7.58 7.61 7.46 7.56 13.1M
2022-11-16 7.68 7.71 7.55 7.58 15.4M
2022-11-15 7.43 7.66 7.35 7.65 19.5M
2022-11-14 7.59 7.62 7.40 7.43 19.8M
2022-11-11 7.71 7.74 7.58 7.58 24.1M
2022-11-10 7.54 7.62 7.42 7.53 19.5M
2022-11-09 7.73 7.74 7.59 7.62 17.8M
2022-11-08 7.71 7.73 7.53 7.61 17.8M
2022-11-07 7.69 7.78 7.60 7.67 30.4M
2022-11-04 7.29 7.58 7.28 7.56 38.2M
2022-11-03 7.38 7.56 7.31 7.34 34.7M
2022-11-02 7.30 7.55 7.17 7.45 46.3M
2022-11-01 7.32 7.40 7.11 7.24 47.9M
2022-10-31 7.35 7.46 7.35 7.35 36.2M
2022-10-28 8.17 8.17 8.17 8.17 5.2M
2022-10-27 9.20 9.32 9.07 9.08 12.1M
2022-10-26 9.10 9.35 9.00 9.22 15.5M
2022-10-25 8.94 9.17 8.76 9.10 15.9M
2022-10-24 9.02 9.35 9.01 9.07 21.5M
2022-10-21 9.14 9.18 8.93 8.98 13.6M
2022-10-20 9.00 9.23 8.85 9.14 17.5M
2022-10-19 9.11 9.29 9.03 9.04 16.3M
2022-10-18 9.03 9.28 8.88 9.18 24.0M
2022-10-17 8.64 9.05 8.60 9.04 24.2M
2022-10-14 8.56 8.71 8.49 8.67 21.8M
2022-10-13 8.42 8.66 8.41 8.45 15.4M
2022-10-12 8.28 8.55 8.08 8.52 19.2M
2022-10-11 8.31 8.44 8.23 8.30 13.0M
2022-10-10 8.65 8.70 8.20 8.35 20.6M
2022-09-30 8.84 9.15 8.56 8.59 28.4M
2022-09-29 9.30 9.48 8.74 8.82 42.8M
2022-09-28 10.49 10.49 9.47 9.47 34.5M
2022-09-27 10.22 10.59 10.16 10.52 25.5M
2022-09-26 10.55 10.55 10.13 10.15 25.3M
2022-09-23 10.75 10.87 10.58 10.68 24.2M
2022-09-22 10.47 11.00 10.43 10.79 31.2M
2022-09-21 10.52 10.64 10.18 10.57 20.0M
2022-09-20 10.36 10.84 10.31 10.55 25.7M
2022-09-19 10.56 10.74 10.26 10.35 27.3M
2022-09-16 10.20 10.85 9.94 10.55 41.0M
2022-09-15 10.78 10.78 10.00 10.17 35.8M
2022-09-14 10.29 10.98 10.21 10.79 43.3M
2022-09-13 9.99 10.68 9.99 10.48 33.4M
2022-09-09 10.12 10.22 9.88 9.98 17.3M
2022-09-08 9.78 10.27 9.72 10.17 25.1M
2022-09-07 9.69 9.83 9.63 9.79 10.8M
2022-09-06 9.50 9.70 9.44 9.69 9.0M
2022-09-05 9.43 9.59 9.37 9.50 7.5M
2022-09-02 9.35 9.55 9.29 9.46 8.0M
2022-09-01 9.48 9.56 9.28 9.34 10.5M
2022-08-31 10.00 10.03 9.39 9.42 21.2M
2022-08-30 10.18 10.23 9.95 9.99 9.9M
2022-08-29 10.02 10.25 9.84 10.22 12.8M
2022-08-26 10.26 10.46 10.07 10.13 15.4M
2022-08-25 10.42 10.52 10.05 10.19 19.5M
2022-08-24 10.80 11.00 10.38 10.47 26.9M
2022-08-23 10.77 11.03 10.58 10.75 17.2M
2022-08-22 10.78 10.88 10.37 10.79 27.8M
2022-08-19 11.30 11.54 10.91 10.98 32.6M
2022-08-18 10.81 11.10 10.79 11.04 19.8M
2022-08-17 10.95 10.99 10.81 10.84 14.1M
2022-08-16 11.00 11.01 10.83 10.92 22.6M
2022-08-15 10.69 11.17 10.62 11.06 32.7M
2022-08-12 10.72 10.84 10.60 10.68 18.2M
2022-08-11 10.67 10.86 10.55 10.82 27.9M
2022-08-10 10.67 10.87 10.58 10.63 26.1M
2022-08-09 10.92 10.99 10.57 10.69 36.9M
2022-08-08 10.85 11.06 10.62 11.03 23.3M
2022-08-05 11.22 11.36 10.86 10.90 36.1M
2022-08-04 10.86 11.32 10.61 11.30 51.5M
2022-08-03 10.89 11.32 10.76 10.87 49.1M
2022-08-02 10.87 11.09 10.47 10.82 46.9M
2022-08-01 11.19 11.21 10.81 11.03 35.9M
2022-07-29 10.83 11.43 10.71 11.06 61.9M
2022-07-28 10.40 10.95 10.35 10.75 61.0M
2022-07-27 9.77 10.20 9.69 10.16 32.8M
2022-07-26 9.67 9.84 9.40 9.82 21.5M
2022-07-25 10.20 10.35 9.71 9.78 38.4M
2022-07-22 9.91 10.13 9.69 9.93 32.0M
2022-07-21 9.54 10.13 9.54 9.69 36.2M
2022-07-20 9.56 9.59 9.37 9.54 16.0M
2022-07-19 9.20 9.56 9.13 9.51 19.8M
2022-07-18 9.01 9.21 9.00 9.21 10.9M
2022-07-15 9.17 9.27 9.01 9.01 9.9M
2022-07-14 8.86 9.32 8.86 9.21 16.6M
2022-07-13 8.86 9.02 8.73 8.92 10.5M
2022-07-12 8.98 9.02 8.84 8.84 10.0M
2022-07-11 9.19 9.24 8.83 8.92 15.4M
2022-07-08 9.35 9.45 9.11 9.19 17.2M
2022-07-07 9.21 9.41 9.17 9.34 16.3M
2022-07-06 9.39 9.40 9.04 9.17 13.3M
2022-07-05 9.41 9.50 9.11 9.39 15.8M
2022-07-04 9.20 9.56 9.05 9.39 16.9M
2022-07-01 9.37 9.38 9.09 9.22 15.5M
2022-06-30 9.31 9.52 9.25 9.33 13.1M
2022-06-29 9.73 9.85 9.20 9.25 28.8M
2022-06-28 9.41 9.92 9.40 9.86 27.4M
2022-06-27 9.36 9.43 9.21 9.40 16.9M
2022-06-24 9.13 9.48 9.09 9.39 25.5M
2022-06-23 8.71 9.29 8.68 9.19 21.0M
2022-06-22 8.85 8.90 8.67 8.70 13.2M
2022-06-21 8.97 9.06 8.81 8.88 20.5M
2022-06-20 8.90 9.20 8.90 9.02 28.2M
2022-06-17 8.36 9.02 8.32 8.89 31.8M
2022-06-16 8.30 8.53 8.28 8.43 18.9M
2022-06-15 8.47 8.65 8.28 8.28 20.1M
2022-06-14 8.51 8.57 8.21 8.55 17.9M
2022-06-13 8.48 8.62 8.41 8.62 13.0M
2022-06-10 8.33 8.56 8.21 8.55 15.3M
2022-06-09 8.44 8.52 8.25 8.34 12.4M
2022-06-08 8.61 8.62 8.23 8.52 14.5M
2022-06-07 8.53 8.54 8.33 8.43 11.4M
2022-06-06 8.35 8.58 8.33 8.53 13.7M
2022-06-02 8.21 8.35 8.15 8.33 12.9M
2022-06-01 8.16 8.23 8.09 8.14 10.1M
2022-05-31 8.09 8.23 8.01 8.22 12.2M
2022-05-30 8.15 8.18 8.02 8.08 9.8M
2022-05-27 8.23 8.28 8.07 8.15 14.5M
2022-05-26 8.07 8.27 7.94 8.18 16.1M
2022-05-25 7.98 8.05 7.87 8.04 12.5M
2022-05-24 8.23 8.34 7.88 7.89 19.6M
2022-05-23 8.18 8.29 8.10 8.26 12.3M
2022-05-20 7.96 8.20 7.95 8.18 18.2M
2022-05-19 7.78 7.98 7.74 7.96 12.3M
2022-05-18 7.98 8.08 7.89 7.92 14.5M
2022-05-17 7.79 7.96 7.72 7.96 18.9M
2022-05-16 7.89 7.97 7.73 7.80 17.0M
2022-05-13 7.77 7.94 7.68 7.73 22.7M
2022-05-12 7.82 7.91 7.64 7.66 35.7M
2022-05-11 7.83 8.05 7.76 7.97 39.3M
2022-05-10 7.08 7.35 7.08 7.32 11.2M
2022-05-09 7.03 7.33 7.02 7.26 11.2M
2022-05-06 7.12 7.21 7.06 7.09 9.8M
2022-05-05 7.40 7.43 7.20 7.29 12.7M
2022-04-29 7.19 7.37 7.11 7.34 13.8M
2022-04-28 7.05 7.22 6.98 7.13 20.0M
2022-04-27 6.60 7.29 6.50 7.21 24.8M
2022-04-26 7.00 7.10 6.65 6.67 19.2M
2022-04-25 7.50 7.58 6.98 6.99 26.4M
2022-04-22 7.88 7.91 7.68 7.76 10.5M
2022-04-21 8.13 8.40 7.80 7.88 12.9M
2022-04-20 8.39 8.45 8.19 8.22 8.5M
2022-04-19 8.37 8.53 8.32 8.38 8.7M
2022-04-18 8.37 8.47 8.20 8.40 10.2M
2022-04-15 8.55 8.56 8.32 8.47 12.0M
2022-04-14 8.84 8.85 8.37 8.50 10.7M
2022-04-13 8.30 8.49 8.22 8.34 7.6M
2022-04-12 8.08 8.42 8.04 8.40 9.3M
2022-04-11 8.60 8.60 8.07 8.09 14.8M
2022-04-08 8.73 8.74 8.38 8.60 11.7M
2022-04-07 8.92 8.94 8.58 8.66 15.3M
2022-04-06 8.99 8.99 8.69 8.94 21.7M
2022-04-01 9.22 9.39 9.16 9.27 5.4M
2022-03-31 9.45 9.48 9.28 9.31 8.2M
2022-03-30 9.43 9.53 9.35 9.50 6.3M
2022-03-29 9.40 9.54 9.30 9.37 6.4M
2022-03-28 9.31 9.59 9.22 9.41 8.1M
2022-03-25 9.58 9.59 9.35 9.36 8.3M
2022-03-24 9.56 9.61 9.41 9.46 7.2M
2022-03-23 9.51 9.65 9.51 9.62 9.7M
2022-03-22 9.67 9.79 9.49 9.55 11.3M
2022-03-21 9.58 9.67 9.40 9.53 10.2M
2022-03-18 9.48 9.53 9.32 9.53 9.0M
2022-03-17 9.32 9.65 9.30 9.49 18.5M
2022-03-16 9.02 9.27 8.60 9.20 20.4M
2022-03-15 9.59 9.59 8.81 8.83 22.6M
2022-03-14 9.81 9.90 9.60 9.61 12.5M
2022-03-11 9.80 9.98 9.56 9.94 12.4M
2022-03-10 9.99 10.08 9.86 9.98 13.1M
2022-03-09 9.93 10.04 9.27 9.70 18.7M
2022-03-08 10.28 10.42 9.85 9.92 17.8M
2022-03-07 10.67 10.71 10.20 10.28 14.0M
2022-03-04 10.70 10.95 10.60 10.67 11.8M
2022-03-03 11.01 11.09 10.75 10.79 13.7M
2022-03-02 11.02 11.08 10.90 10.98 9.6M
2022-03-01 11.23 11.25 10.96 11.10 11.9M
2022-02-28 11.15 11.19 10.95 11.17 10.7M
2022-02-25 11.06 11.30 11.06 11.10 14.5M
2022-02-24 11.25 11.34 10.85 11.00 19.3M
2022-02-23 11.05 11.31 10.99 11.31 17.5M
2022-02-22 11.09 11.16 10.85 10.99 15.2M
2022-02-21 11.10 11.15 11.03 11.15 10.0M
2022-02-18 10.90 11.15 10.87 11.10 8.3M
2022-02-17 11.03 11.23 10.93 11.00 13.7M
2022-02-16 11.01 11.12 10.91 11.05 11.3M
2022-02-15 10.55 11.03 10.52 11.01 14.5M
2022-02-14 10.63 10.82 10.48 10.57 10.0M
2022-02-11 11.00 11.06 10.74 10.76 12.4M
2022-02-10 11.10 11.29 10.98 11.06 17.7M
2022-02-09 10.69 11.22 10.59 11.15 18.8M
2022-02-08 10.39 10.76 10.37 10.73 13.5M
2022-02-07 10.50 10.67 10.32 10.42 14.5M
2022-01-28 10.59 10.60 10.09 10.28 15.0M
2022-01-27 10.74 10.88 10.25 10.29 14.1M
2022-01-26 10.69 10.93 10.62 10.80 9.7M
2022-01-25 10.98 11.24 10.62 10.65 16.4M
2022-01-24 10.88 11.05 10.78 10.98 11.8M
2022-01-21 11.41 11.42 10.85 10.88 18.8M
2022-01-20 11.83 11.89 11.19 11.24 21.4M
2022-01-19 12.16 12.29 11.63 11.76 21.6M
2022-01-18 12.16 12.77 12.06 12.21 29.8M
2022-01-17 11.40 12.35 11.33 12.20 31.0M
2022-01-14 11.24 11.46 11.13 11.38 15.8M
2022-01-13 12.00 12.22 11.15 11.24 36.0M
2022-01-12 11.60 11.85 11.51 11.74 18.8M
2022-01-11 11.76 11.88 11.45 11.50 17.3M
2022-01-10 12.08 12.16 11.70 11.85 20.0M
2022-01-07 12.48 12.62 11.87 11.92 28.9M
2022-01-06 12.18 12.45 12.13 12.30 17.4M
2022-01-05 13.05 13.09 12.15 12.27 28.9M
2022-01-04 13.25 13.41 12.55 12.82 39.9M