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
2023-12-29 12.59 12.91 12.47 12.83 1.4M
2023-12-28 12.45 12.75 12.19 12.55 1.1M
2023-12-27 12.18 12.49 12.18 12.41 1.3M
2023-12-26 12.53 12.53 12.19 12.20 0.9M
2023-12-25 12.65 12.71 12.21 12.38 1.3M
2023-12-22 12.92 12.96 12.59 12.63 1.0M
2023-12-21 12.81 12.98 12.51 12.93 1.3M
2023-12-20 12.87 13.07 12.87 12.90 0.8M
2023-12-19 12.84 12.96 12.69 12.87 0.8M
2023-12-18 13.06 13.13 12.76 12.84 0.9M
2023-12-15 13.00 13.11 12.91 13.05 1.0M
2023-12-14 12.89 13.10 12.89 13.02 0.9M
2023-12-13 12.96 13.16 12.84 12.89 0.9M
2023-12-12 12.92 13.00 12.75 12.96 0.8M
2023-12-11 12.84 13.09 12.76 12.91 1.2M
2023-12-08 13.34 13.34 12.88 12.91 1.4M
2023-12-07 13.37 13.40 13.06 13.20 1.5M
2023-12-06 13.44 13.64 13.33 13.39 1.9M
2023-12-05 13.43 13.54 13.30 13.35 1.8M
2023-12-04 13.19 13.42 13.11 13.33 1.4M
2023-12-01 12.94 13.20 12.94 13.10 1.2M
2023-11-30 12.95 13.09 12.86 12.97 0.7M
2023-11-29 13.17 13.17 12.95 12.99 0.7M
2023-11-28 13.01 13.18 12.88 13.08 0.9M
2023-11-27 12.88 13.17 12.79 12.98 1.2M
2023-11-24 13.05 13.07 12.81 12.89 1.1M
2023-11-23 13.04 13.10 12.92 12.98 1.0M
2023-11-22 13.20 13.37 12.98 12.98 1.2M
2023-11-21 13.67 13.67 13.23 13.27 1.3M
2023-11-20 13.38 13.62 13.22 13.60 1.5M
2023-11-17 13.23 13.33 13.15 13.29 0.8M
2023-11-16 13.33 13.38 13.22 13.27 0.8M
2023-11-15 13.41 13.52 13.29 13.34 1.0M
2023-11-14 13.45 13.70 13.29 13.40 1.1M
2023-11-13 13.33 13.49 13.16 13.45 1.4M
2023-11-10 13.08 13.29 12.82 13.25 1.4M
2023-11-09 13.18 13.38 13.01 13.08 1.6M
2023-11-08 13.61 13.65 13.12 13.22 1.6M
2023-11-07 13.79 14.08 13.43 13.48 2.0M
2023-11-06 13.20 13.85 13.20 13.82 4.0M
2023-11-03 14.08 14.20 12.97 13.17 4.8M
2023-11-02 13.58 14.07 13.56 14.01 3.5M
2023-11-01 13.78 14.27 13.46 13.54 4.1M
2023-10-31 13.75 13.81 13.40 13.70 3.5M
2023-10-30 13.38 14.05 13.38 13.75 4.8M
2023-10-27 13.00 13.65 12.93 13.42 4.4M
2023-10-26 13.18 13.33 12.77 12.92 2.9M
2023-10-25 12.90 13.50 12.86 13.22 4.9M
2023-10-24 12.55 13.40 12.54 12.85 4.7M
2023-10-23 12.52 12.88 12.45 12.57 1.9M
2023-10-20 12.75 13.10 12.68 12.88 3.0M
2023-10-19 12.59 12.98 12.47 12.80 2.7M
2023-10-18 13.70 13.77 12.27 12.60 4.9M
2023-10-17 14.03 14.31 13.48 13.79 4.0M
2023-10-16 13.25 14.09 13.24 13.93 4.0M
2023-10-13 13.50 13.52 13.13 13.24 2.4M
2023-10-12 14.15 14.21 13.29 13.52 3.4M
2023-10-11 14.40 14.50 14.12 14.12 1.0M
2023-10-10 14.35 14.84 14.33 14.39 2.0M
2023-10-09 14.71 14.71 14.26 14.33 1.7M
2023-09-28 14.63 14.97 14.58 14.72 1.7M
2023-09-27 14.53 14.88 14.46 14.63 1.9M
2023-09-26 14.60 14.80 14.46 14.50 1.3M
2023-09-25 14.85 15.10 14.59 14.61 0.8M
2023-09-22 14.56 14.87 14.55 14.84 1.2M
2023-09-21 14.53 14.79 14.50 14.54 0.7M
2023-09-20 14.71 14.93 14.53 14.53 1.1M
2023-09-19 14.95 15.03 14.74 14.74 0.7M
2023-09-18 14.67 15.02 14.56 14.98 1.1M
2023-09-15 14.88 15.15 14.77 14.82 1.1M
2023-09-14 15.21 15.50 14.81 14.88 1.5M
2023-09-13 15.25 15.51 15.04 15.22 0.9M
2023-09-12 15.45 15.55 15.12 15.32 1.6M
2023-09-11 14.66 15.47 14.60 15.32 2.6M
2023-09-08 14.80 15.08 14.50 14.61 0.8M
2023-09-07 15.65 15.65 14.81 14.85 1.8M
2023-09-06 15.55 15.79 15.42 15.71 2.0M
2023-09-05 15.39 15.60 15.27 15.57 1.3M
2023-09-04 15.50 15.70 15.28 15.39 1.2M
2023-09-01 15.28 15.75 15.28 15.41 2.0M
2023-08-31 15.53 15.66 15.26 15.38 1.2M
2023-08-30 15.70 16.10 15.49 15.64 2.6M
2023-08-29 15.15 16.07 15.13 15.74 4.1M
2023-08-28 16.11 16.58 14.98 15.20 2.8M
2023-08-25 15.85 16.26 15.47 15.64 1.2M
2023-08-24 16.06 16.35 15.60 15.87 2.3M
2023-08-23 16.05 16.60 15.91 16.06 2.2M
2023-08-22 15.75 16.80 15.75 16.08 2.9M
2023-08-21 15.88 15.93 15.69 15.76 1.2M
2023-08-18 15.84 16.28 15.68 15.84 2.1M
2023-08-17 15.62 16.38 15.42 15.86 3.2M
2023-08-16 14.85 15.78 14.61 15.58 3.3M
2023-08-15 14.65 15.26 14.58 14.85 1.0M
2023-08-14 14.79 14.79 14.30 14.69 0.3M
2023-08-11 15.05 15.05 14.79 14.86 0.3M
2023-08-10 14.51 15.00 14.51 14.93 0.8M
2023-08-09 14.66 14.77 14.53 14.65 0.3M
2023-08-08 14.75 14.83 14.52 14.62 0.3M
2023-08-07 14.97 15.02 14.56 14.76 0.4M
2023-08-04 15.06 15.10 14.90 14.97 0.3M
2023-08-03 15.07 15.07 14.74 15.00 0.4M
2023-08-02 15.06 15.10 14.75 15.00 0.3M
2023-08-01 15.12 15.15 14.96 15.00 0.4M
2023-07-31 15.01 15.28 14.80 15.04 0.8M
2023-07-28 14.82 15.08 14.70 15.01 0.7M
2023-07-27 14.76 15.18 14.73 14.97 0.6M
2023-07-26 14.63 14.91 14.53 14.89 0.5M
2023-07-25 14.60 14.85 14.51 14.63 1.1M
2023-07-24 14.25 14.83 14.24 14.60 1.0M
2023-07-21 14.27 14.39 14.11 14.27 0.4M
2023-07-20 14.31 14.42 14.10 14.27 0.5M
2023-07-19 14.23 14.34 14.15 14.22 0.2M
2023-07-18 14.28 14.49 14.11 14.20 0.4M
2023-07-17 14.50 14.60 14.16 14.23 0.4M
2023-07-14 14.39 14.65 14.30 14.55 0.7M
2023-07-13 14.12 14.39 14.12 14.26 0.2M
2023-07-12 14.30 14.51 14.15 14.21 0.3M
2023-07-11 14.27 14.66 14.22 14.36 0.4M
2023-07-10 14.55 14.84 14.19 14.40 0.9M
2023-07-07 14.31 14.47 14.12 14.35 0.6M
2023-07-06 14.13 14.56 14.13 14.31 0.4M
2023-07-05 14.31 14.31 14.08 14.19 0.4M
2023-07-04 14.29 14.58 14.21 14.26 0.6M
2023-07-03 14.45 14.72 14.03 14.20 1.5M
2023-06-30 14.97 15.62 14.38 14.57 3.1M
2023-06-29 14.82 15.25 14.75 14.94 2.1M
2023-06-28 15.10 15.28 14.66 14.81 1.3M
2023-06-27 14.56 15.20 14.45 15.14 2.2M
2023-06-26 14.51 15.23 14.45 14.70 1.6M
2023-06-21 14.08 14.79 13.94 14.69 2.0M
2023-06-20 14.47 14.48 14.10 14.10 0.6M
2023-06-19 14.49 14.64 14.15 14.44 1.0M
2023-06-16 14.77 15.00 14.48 14.49 0.5M
2023-06-15 14.72 15.80 14.35 14.77 2.4M
2023-06-14 14.73 15.07 14.68 14.76 0.6M
2023-06-13 14.70 14.99 14.52 14.86 0.9M
2023-06-12 15.12 15.12 14.66 14.87 0.7M
2023-06-09 14.99 15.18 14.86 15.06 0.3M
2023-06-08 15.19 15.35 15.00 15.00 0.4M
2023-06-07 15.11 15.35 15.02 15.20 0.3M
2023-06-06 15.82 15.83 15.09 15.21 0.8M
2023-06-05 16.09 16.14 15.65 15.76 0.9M
2023-06-02 15.34 16.40 15.23 16.09 1.6M
2023-06-01 15.22 15.60 15.00 15.30 0.6M
2023-05-31 15.36 15.36 14.92 15.22 0.8M
2023-05-30 15.00 15.37 13.13 15.26 1.0M
2023-05-29 15.15 15.33 14.94 14.97 0.4M
2023-05-26 15.00 15.28 14.74 15.18 0.5M
2023-05-25 14.53 14.90 14.52 14.79 0.6M
2023-05-24 14.65 14.78 14.49 14.70 0.7M
2023-05-23 14.89 14.89 14.48 14.69 0.7M
2023-05-22 14.68 14.86 14.45 14.79 0.7M
2023-05-19 15.01 15.01 14.36 14.62 0.7M
2023-05-18 15.12 15.12 14.82 14.93 0.4M
2023-05-17 14.94 15.05 14.71 14.91 0.5M
2023-05-16 15.13 15.32 14.81 14.90 0.6M
2023-05-15 15.30 15.40 14.78 14.97 1.4M
2023-05-12 15.50 15.58 15.09 15.45 1.7M
2023-05-11 14.75 15.51 14.67 15.50 2.0M
2023-05-10 14.79 15.05 14.56 14.71 1.0M
2023-05-09 14.69 15.10 14.51 14.89 1.5M
2023-05-08 13.95 14.75 13.95 14.72 1.4M
2023-05-05 13.94 14.14 13.84 13.94 0.7M
2023-05-04 13.68 14.08 13.55 13.99 1.2M
2023-04-28 13.60 13.82 13.27 13.69 1.2M
2023-04-27 13.90 13.90 13.36 13.56 1.3M
2023-04-26 12.68 13.86 12.68 13.75 1.4M
2023-04-25 13.53 13.72 13.15 13.45 1.9M
2023-04-24 13.69 13.89 13.11 13.67 2.6M
2023-04-21 13.51 13.87 13.25 13.66 2.3M
2023-04-20 13.37 13.55 13.12 13.36 1.5M
2023-04-19 13.36 13.46 13.00 13.34 2.1M
2023-04-18 13.25 13.60 13.16 13.46 1.5M
2023-04-17 12.97 13.27 12.97 13.20 1.1M
2023-04-14 12.77 13.33 12.77 13.09 1.3M
2023-04-13 12.69 12.88 12.50 12.75 0.9M
2023-04-12 12.37 12.77 12.32 12.74 1.0M
2023-04-11 12.25 12.47 12.13 12.22 0.6M
2023-04-10 12.43 12.72 12.28 12.35 1.0M
2023-04-07 12.35 12.52 12.18 12.45 0.7M
2023-04-06 12.53 12.58 12.22 12.30 0.9M
2023-04-04 12.85 12.85 12.49 12.52 0.9M
2023-04-03 12.86 13.21 12.62 12.74 0.7M
2023-03-31 12.85 12.88 12.66 12.85 0.6M
2023-03-30 12.99 13.04 12.77 12.88 0.8M
2023-03-29 13.25 13.33 12.80 12.96 1.0M
2023-03-28 13.08 13.33 13.08 13.25 1.0M
2023-03-27 13.30 13.30 12.92 13.03 0.7M
2023-03-24 13.20 13.33 13.06 13.27 1.0M
2023-03-23 12.75 13.28 12.61 13.21 2.3M
2023-03-22 12.25 12.80 12.25 12.75 0.8M
2023-03-21 12.10 12.38 12.02 12.38 0.5M
2023-03-20 12.13 12.28 11.99 12.01 0.7M
2023-03-17 12.22 12.33 12.06 12.13 0.4M
2023-03-16 12.35 12.41 12.12 12.17 0.5M
2023-03-15 12.34 12.40 12.21 12.32 0.3M
2023-03-14 12.44 12.51 12.10 12.25 0.4M
2023-03-13 12.62 12.62 12.30 12.43 0.5M
2023-03-10 12.63 12.79 12.51 12.53 0.6M
2023-03-09 12.36 12.85 12.30 12.66 0.9M
2023-03-08 12.09 12.36 12.09 12.35 0.3M
2023-03-07 12.42 12.44 12.13 12.16 0.5M
2023-03-06 12.37 12.53 12.29 12.41 0.6M
2023-03-03 12.44 12.50 12.24 12.38 0.6M
2023-03-02 12.58 12.58 12.34 12.39 0.7M
2023-03-01 12.58 12.58 12.22 12.47 1.1M
2023-02-28 12.14 12.63 12.00 12.59 1.0M
2023-02-27 12.75 12.94 12.50 12.60 0.8M
2023-02-24 12.65 12.76 12.51 12.62 0.5M
2023-02-23 12.61 12.65 12.50 12.63 0.5M
2023-02-22 12.45 12.65 12.30 12.57 0.6M
2023-02-21 12.49 12.54 12.25 12.44 0.4M
2023-02-20 12.27 12.49 12.17 12.34 0.5M
2023-02-17 12.24 12.60 12.14 12.25 0.7M
2023-02-16 12.60 12.70 12.15 12.21 0.6M
2023-02-15 12.25 12.65 12.25 12.49 0.5M
2023-02-14 12.40 12.61 12.40 12.51 0.4M
2023-02-13 12.42 12.72 12.34 12.44 0.5M
2023-02-10 12.50 12.52 12.35 12.47 0.4M
2023-02-09 12.35 12.40 12.20 12.39 0.4M
2023-02-08 12.40 12.40 12.18 12.29 0.4M
2023-02-07 12.25 12.44 12.12 12.29 0.4M
2023-02-06 11.98 12.24 11.91 12.13 0.4M
2023-02-03 11.91 12.15 11.89 12.07 0.7M
2023-02-02 12.04 12.18 11.90 11.98 0.5M
2023-02-01 11.90 12.15 11.85 12.04 0.8M
2023-01-31 11.68 11.92 11.61 11.92 0.8M
2023-01-30 11.61 11.83 11.61 11.78 0.7M
2023-01-20 11.37 11.58 11.31 11.50 0.5M
2023-01-19 11.21 11.44 11.15 11.37 0.4M
2023-01-18 11.24 11.33 11.08 11.26 0.3M
2023-01-17 11.22 11.53 11.13 11.16 0.3M
2023-01-16 10.95 11.25 10.92 11.19 0.5M
2023-01-13 10.96 11.05 10.87 10.99 0.3M
2023-01-12 11.04 11.27 10.98 11.02 0.3M
2023-01-11 11.16 11.33 11.02 11.04 0.4M
2023-01-10 11.13 11.33 11.13 11.16 0.3M
2023-01-09 11.26 11.35 11.11 11.21 0.4M
2023-01-06 11.18 11.26 11.07 11.18 0.4M
2023-01-05 11.15 11.20 11.06 11.17 0.5M
2023-01-04 10.97 11.12 10.92 11.11 0.5M
2023-01-03 10.79 10.99 10.69 10.95 0.9M