通源环境

688679
🏛️ 中国 →
19.85
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
2021-12-31 12.69 13.03 12.67 12.83 1.0M
2021-12-30 12.66 12.71 12.60 12.60 0.7M
2021-12-29 12.45 12.68 12.42 12.64 0.4M
2021-12-28 12.44 12.63 12.36 12.55 0.5M
2021-12-27 12.32 12.44 12.12 12.40 0.3M
2021-12-24 12.51 12.60 12.17 12.20 0.6M
2021-12-23 12.82 12.82 12.49 12.58 0.6M
2021-12-22 12.75 12.83 12.67 12.79 0.9M
2021-12-21 12.75 12.75 12.55 12.71 0.6M
2021-12-20 12.63 12.67 12.51 12.56 0.6M
2021-12-17 12.71 12.71 12.50 12.66 0.6M
2021-12-16 12.50 12.75 12.50 12.71 1.0M
2021-12-15 12.38 12.53 12.32 12.50 0.5M
2021-12-14 12.21 12.40 12.17 12.35 0.4M
2021-12-13 12.26 12.32 12.18 12.25 0.4M
2021-12-10 12.25 12.34 12.21 12.26 0.3M
2021-12-09 12.22 12.32 12.18 12.25 0.6M
2021-12-08 12.30 12.35 12.22 12.25 0.4M
2021-12-07 12.40 12.54 12.13 12.24 0.5M
2021-12-06 12.64 12.85 12.35 12.45 0.8M
2021-12-03 12.69 12.71 12.51 12.63 0.6M
2021-12-02 12.69 12.73 12.55 12.69 0.7M
2021-12-01 12.54 12.75 12.44 12.73 0.8M
2021-11-30 12.35 12.57 12.33 12.54 0.7M
2021-11-29 12.39 12.49 12.19 12.35 0.5M
2021-11-26 12.51 12.66 12.51 12.53 0.6M
2021-11-25 12.43 12.68 12.40 12.60 0.6M
2021-11-24 12.50 12.64 12.47 12.58 0.6M
2021-11-23 12.55 12.67 12.48 12.56 0.9M
2021-11-22 12.57 12.57 12.43 12.48 0.5M
2021-11-19 12.50 12.59 12.30 12.51 0.8M
2021-11-18 12.50 12.52 12.23 12.40 0.6M
2021-11-17 12.34 12.52 12.30 12.47 0.6M
2021-11-16 12.40 12.54 12.28 12.42 0.6M
2021-11-15 12.23 12.47 12.15 12.47 0.9M
2021-11-12 12.14 12.25 11.94 12.21 0.6M
2021-11-11 12.10 12.34 11.93 12.14 1.0M
2021-11-10 11.93 12.07 11.76 12.01 0.5M
2021-11-09 11.79 11.93 11.78 11.87 0.4M
2021-11-08 11.64 12.04 11.58 11.78 1.0M
2021-11-05 11.58 11.64 11.43 11.52 0.3M
2021-11-04 11.31 11.56 11.31 11.50 0.4M
2021-11-03 11.34 11.45 11.26 11.42 0.5M
2021-11-02 11.82 11.87 11.34 11.38 0.9M
2021-11-01 11.55 11.88 11.55 11.82 0.6M
2021-10-29 11.68 11.99 11.68 11.98 0.3M
2021-10-28 12.08 12.08 11.56 11.68 0.8M
2021-10-27 12.20 12.20 11.87 11.95 0.5M
2021-10-26 12.15 12.28 12.11 12.16 0.4M
2021-10-25 11.98 12.13 11.90 12.12 0.3M
2021-10-22 12.13 12.14 11.96 12.00 0.4M
2021-10-21 12.29 12.30 12.05 12.13 0.9M
2021-10-20 12.27 12.33 12.24 12.29 0.4M
2021-10-19 12.38 12.38 12.23 12.28 0.6M
2021-10-18 12.39 12.40 12.26 12.36 0.4M
2021-10-15 12.62 12.67 12.22 12.40 0.9M
2021-10-14 12.66 12.70 12.50 12.61 0.3M
2021-10-13 12.55 12.68 12.46 12.60 0.5M
2021-10-12 12.82 12.89 12.55 12.60 0.6M
2021-10-11 12.92 12.96 12.72 12.87 0.5M
2021-10-08 12.78 13.02 12.78 12.92 0.7M
2021-09-30 12.57 12.75 12.50 12.72 0.4M
2021-09-29 12.81 12.81 12.52 12.53 0.8M
2021-09-28 12.76 12.89 12.65 12.84 0.6M
2021-09-27 13.46 13.53 12.66 12.72 1.9M
2021-09-24 13.95 13.95 13.40 13.44 1.9M
2021-09-23 13.40 13.97 13.40 13.91 2.6M
2021-09-22 13.45 13.45 13.27 13.42 0.6M
2021-09-17 13.51 13.56 13.23 13.50 1.3M
2021-09-16 13.79 13.87 13.50 13.50 1.3M
2021-09-15 13.46 13.89 13.46 13.84 1.3M
2021-09-14 13.99 14.14 13.57 13.57 2.4M
2021-09-13 13.43 13.95 13.43 13.79 3.2M
2021-09-10 13.58 13.59 13.28 13.33 1.1M
2021-09-09 13.63 13.69 13.48 13.55 1.2M
2021-09-08 13.46 13.65 13.41 13.65 1.5M
2021-09-07 13.51 13.58 13.35 13.43 1.4M
2021-09-06 13.49 13.61 13.32 13.50 1.3M
2021-09-03 13.22 13.44 13.15 13.41 1.5M
2021-09-02 13.16 13.35 13.02 13.22 1.2M
2021-09-01 13.42 13.50 12.99 13.16 1.9M
2021-08-31 13.09 13.68 13.09 13.50 3.8M
2021-08-30 13.02 13.18 12.89 12.99 0.8M
2021-08-27 13.18 13.19 12.98 13.07 0.7M
2021-08-26 13.26 13.30 13.09 13.18 0.9M
2021-08-25 13.18 13.41 13.12 13.35 1.1M
2021-08-24 13.24 13.29 13.09 13.18 1.1M
2021-08-23 12.77 13.29 12.75 13.24 1.7M
2021-08-20 13.00 13.00 12.61 12.71 1.5M
2021-08-19 13.11 13.32 13.11 13.17 1.1M
2021-08-18 12.92 13.21 12.92 13.13 0.9M
2021-08-17 13.20 13.20 12.82 12.87 0.7M
2021-08-16 13.08 13.24 13.03 13.18 0.7M
2021-08-13 13.09 13.16 12.98 13.08 0.6M
2021-08-12 13.18 13.22 13.00 13.11 1.0M
2021-08-11 12.92 13.24 12.92 13.16 1.3M
2021-08-10 12.85 12.99 12.83 12.93 0.9M
2021-08-09 12.53 12.88 12.53 12.83 0.8M
2021-08-06 12.66 12.66 12.56 12.65 0.5M
2021-08-05 12.69 12.70 12.56 12.66 0.7M
2021-08-04 12.67 12.77 12.56 12.75 0.7M
2021-08-03 12.52 12.72 12.52 12.66 0.9M
2021-08-02 12.50 12.62 12.29 12.58 0.7M
2021-07-30 12.21 12.54 12.11 12.42 0.8M
2021-07-29 12.21 12.35 12.05 12.26 0.5M
2021-07-28 12.45 12.49 12.01 12.09 0.7M
2021-07-27 12.76 12.78 12.42 12.51 0.7M
2021-07-26 12.82 12.86 12.52 12.70 0.8M
2021-07-23 12.99 13.18 12.71 12.82 1.1M
2021-07-22 12.81 13.18 12.78 13.03 0.9M
2021-07-21 12.80 12.96 12.77 12.84 0.8M
2021-07-20 12.66 12.76 12.57 12.76 0.6M
2021-07-19 12.86 12.87 12.63 12.75 0.9M
2021-07-16 13.03 13.10 12.86 12.87 0.5M
2021-07-15 13.10 13.17 12.77 12.98 1.0M
2021-07-14 13.27 13.32 13.09 13.20 0.6M
2021-07-13 13.32 13.35 13.13 13.26 1.0M
2021-07-12 13.21 13.37 13.21 13.35 0.8M
2021-07-09 13.11 13.30 12.98 13.27 0.8M
2021-07-08 13.20 13.25 13.12 13.15 0.4M
2021-07-07 13.09 13.23 13.01 13.18 0.6M
2021-07-06 13.05 13.12 12.96 13.09 0.4M
2021-07-05 12.86 13.05 12.82 13.02 0.4M
2021-07-02 13.12 13.12 12.90 12.91 0.7M
2021-07-01 13.18 13.23 13.00 13.02 0.6M
2021-06-30 13.12 13.31 13.10 13.18 0.6M
2021-06-29 13.46 13.47 13.10 13.16 0.7M
2021-06-28 13.26 13.51 13.25 13.45 0.9M
2021-06-25 13.38 13.38 13.20 13.31 1.2M
2021-06-24 13.55 13.55 13.36 13.45 0.9M
2021-06-23 13.64 13.72 13.39 13.50 1.4M
2021-06-22 13.40 13.90 13.22 13.64 1.8M
2021-06-21 13.32 13.42 13.25 13.36 1.3M
2021-06-18 13.27 13.34 13.19 13.30 0.6M
2021-06-17 13.09 13.43 13.06 13.35 0.8M
2021-06-16 13.51 13.54 13.01 13.06 0.9M
2021-06-15 13.78 14.00 13.61 13.64 1.2M
2021-06-11 13.60 14.01 13.60 13.76 2.4M
2021-06-10 13.51 13.76 13.49 13.62 1.0M
2021-06-09 13.74 13.74 13.51 13.53 0.8M
2021-06-08 13.43 13.90 13.37 13.74 1.2M
2021-06-07 13.37 13.57 13.37 13.52 0.8M
2021-06-04 13.49 13.75 13.35 13.54 1.3M
2021-06-03 13.63 13.90 13.56 13.66 1.0M
2021-06-02 13.46 14.04 13.40 13.77 2.1M
2021-06-01 13.19 13.50 13.18 13.45 0.9M
2021-05-31 13.15 13.29 13.05 13.19 0.6M
2021-05-28 13.26 13.33 13.01 13.08 1.0M
2021-05-27 13.14 13.31 13.14 13.29 1.2M
2021-05-26 13.00 13.24 12.97 13.14 0.8M
2021-05-25 12.91 13.03 12.89 13.00 0.6M
2021-05-24 12.78 13.07 12.78 12.91 0.6M
2021-05-21 12.85 13.03 12.80 12.87 0.6M
2021-05-20 12.90 12.98 12.76 12.90 0.6M
2021-05-19 13.05 13.12 12.87 12.92 0.7M
2021-05-18 12.79 13.09 12.71 13.07 0.9M
2021-05-17 13.00 13.02 12.70 12.80 1.1M
2021-05-14 12.89 13.18 12.89 13.13 1.2M
2021-05-13 13.00 13.03 12.82 12.90 1.0M
2021-05-12 12.88 13.04 12.84 13.00 0.9M
2021-05-11 12.72 12.88 12.59 12.82 1.1M
2021-05-10 12.76 12.88 12.58 12.72 1.2M
2021-05-07 12.92 13.02 12.71 12.77 0.9M
2021-05-06 12.79 13.11 12.66 12.91 1.0M
2021-04-30 13.20 13.63 12.62 12.77 3.4M
2021-04-29 14.73 14.73 14.48 14.54 0.7M
2021-04-28 14.48 14.87 14.48 14.73 1.3M
2021-04-27 14.94 14.95 14.33 14.46 1.5M
2021-04-26 15.22 15.28 14.90 14.99 1.2M
2021-04-23 15.43 15.64 15.19 15.28 1.0M
2021-04-22 15.80 15.85 15.33 15.43 1.6M
2021-04-21 15.70 16.00 15.66 15.71 1.4M
2021-04-20 16.00 16.43 15.91 15.96 3.3M
2021-04-19 15.38 16.19 15.25 15.97 2.7M
2021-04-16 14.91 15.31 14.91 15.30 1.1M
2021-04-15 15.31 15.33 14.79 14.85 1.6M
2021-04-14 15.44 15.48 15.18 15.37 0.8M
2021-04-13 15.57 15.80 15.07 15.31 1.6M
2021-04-12 16.16 16.25 15.55 15.68 1.6M
2021-04-09 15.81 16.27 15.40 15.98 1.8M
2021-04-08 16.08 16.18 15.66 15.76 1.5M
2021-04-07 15.85 16.13 15.75 16.08 1.5M
2021-04-06 15.59 15.97 15.50 15.84 1.5M
2021-04-02 15.26 15.59 15.13 15.59 1.2M
2021-04-01 15.35 15.70 15.11 15.26 1.6M
2021-03-31 15.33 15.76 15.25 15.50 1.5M
2021-03-30 15.45 15.55 15.12 15.32 1.4M
2021-03-29 15.83 16.05 15.37 15.52 1.8M
2021-03-26 15.16 15.99 15.16 15.87 2.9M
2021-03-25 16.26 16.38 15.15 15.17 3.3M
2021-03-24 15.87 16.55 15.87 16.20 2.5M
2021-03-23 16.53 16.54 15.85 16.05 3.7M
2021-03-22 15.98 16.87 15.72 16.64 4.6M
2021-03-19 15.56 16.12 15.56 15.84 2.3M
2021-03-18 15.67 15.91 15.49 15.61 2.7M
2021-03-17 16.14 16.29 15.54 15.61 3.8M
2021-03-16 15.09 16.43 15.05 16.08 5.2M
2021-03-15 14.86 15.12 14.68 15.09 1.3M
2021-03-12 14.65 15.38 14.55 14.99 2.0M
2021-03-11 14.35 14.69 14.24 14.65 1.5M
2021-03-10 14.72 14.84 14.27 14.30 1.1M
2021-03-09 15.08 15.15 14.22 14.45 1.8M
2021-03-08 15.00 15.34 15.00 15.05 1.8M
2021-03-05 15.05 15.19 14.88 15.05 1.7M
2021-03-04 15.33 15.67 15.03 15.06 2.5M
2021-03-03 15.40 15.80 15.10 15.53 3.3M
2021-03-02 15.04 15.87 15.02 15.55 5.3M
2021-03-01 14.72 15.30 14.72 14.95 3.4M
2021-02-26 13.98 15.10 13.90 14.66 4.3M
2021-02-25 14.06 14.20 13.88 13.89 1.1M
2021-02-24 14.00 14.34 13.98 14.06 1.0M
2021-02-23 14.10 14.18 13.92 14.00 1.1M
2021-02-22 14.25 14.56 14.10 14.16 2.0M
2021-02-19 13.69 14.23 13.69 14.19 1.6M
2021-02-18 13.40 13.79 13.40 13.77 1.3M
2021-02-10 13.34 13.44 13.20 13.33 0.9M
2021-02-09 13.11 13.38 13.06 13.34 1.1M
2021-02-08 13.13 13.32 13.03 13.10 1.1M
2021-02-05 13.51 13.58 13.10 13.14 1.1M
2021-02-04 13.90 13.90 13.11 13.40 1.7M
2021-02-03 14.38 14.38 13.76 13.91 1.8M
2021-02-02 14.55 14.65 14.25 14.30 1.9M
2021-02-01 13.86 14.86 13.86 14.59 3.1M
2021-01-29 13.80 13.93 13.67 13.91 1.4M
2021-01-28 13.64 14.01 13.57 13.74 1.1M
2021-01-27 13.60 13.88 13.60 13.67 0.8M
2021-01-26 13.60 14.09 13.60 13.67 1.4M
2021-01-25 13.67 13.80 13.42 13.67 1.6M
2021-01-22 14.30 14.33 13.62 13.69 2.2M
2021-01-21 14.22 14.37 14.13 14.28 1.5M
2021-01-20 14.36 14.43 14.12 14.21 1.5M
2021-01-19 14.29 14.43 14.14 14.36 1.8M
2021-01-18 14.16 14.45 14.01 14.19 2.2M
2021-01-15 13.77 14.48 13.64 14.35 2.9M
2021-01-14 13.37 13.94 13.25 13.79 2.1M
2021-01-13 13.51 13.74 13.35 13.37 2.3M
2021-01-12 13.24 13.63 13.24 13.39 1.9M
2021-01-11 14.14 14.14 13.28 13.37 2.4M
2021-01-08 14.09 14.35 13.82 14.10 2.1M
2021-01-07 14.93 15.00 13.89 14.07 4.5M
2021-01-06 15.53 15.53 14.88 14.99 3.6M
2021-01-05 15.21 15.70 15.08 15.54 3.8M
2021-01-04 15.32 15.42 14.91 15.31 4.4M