皖通科技

002331
🏛️ 中国 →
8.13
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
2023-12-29 8.35 8.48 8.28 8.44 13.5M
2023-12-28 8.30 8.43 8.19 8.34 14.2M
2023-12-27 8.25 8.32 8.16 8.32 14.5M
2023-12-26 8.27 8.30 8.10 8.20 14.4M
2023-12-25 8.34 8.38 8.18 8.27 13.2M
2023-12-22 8.54 8.60 8.28 8.37 18.9M
2023-12-21 8.48 8.58 8.34 8.54 15.7M
2023-12-20 8.57 8.64 8.43 8.44 13.6M
2023-12-19 8.54 8.64 8.48 8.55 13.2M
2023-12-18 8.67 8.73 8.54 8.57 15.2M
2023-12-15 8.74 8.77 8.58 8.66 20.8M
2023-12-14 8.92 8.98 8.70 8.72 28.8M
2023-12-13 9.10 9.10 8.88 8.89 29.0M
2023-12-12 8.97 9.13 8.89 9.12 31.9M
2023-12-11 9.03 9.05 8.75 9.01 28.0M
2023-12-08 8.88 9.11 8.88 8.99 39.8M
2023-12-07 9.33 9.40 8.95 8.96 60.5M
2023-12-06 9.77 9.91 9.40 9.44 70.8M
2023-12-05 9.62 10.03 9.40 10.03 94.1M
2023-12-04 9.42 9.76 9.34 9.74 71.2M
2023-12-01 9.70 9.97 9.40 9.61 99.0M
2023-11-30 9.91 10.80 9.91 9.91 115.7M
2023-11-29 13.45 13.45 11.01 11.01 144.8M
2023-11-28 11.90 12.23 11.78 12.23 33.1M
2023-11-27 11.07 11.12 10.78 11.12 86.2M
2023-11-24 10.11 10.11 10.11 10.11 10.4M
2023-11-23 7.96 9.19 7.88 9.19 50.1M
2023-11-22 8.15 8.84 7.96 8.35 65.0M
2023-11-21 7.77 8.55 7.68 8.04 27.4M
2023-11-20 7.69 7.82 7.69 7.78 5.7M
2023-11-17 7.57 7.72 7.52 7.67 4.8M
2023-11-16 7.58 7.64 7.51 7.60 4.4M
2023-11-15 7.66 7.69 7.56 7.58 5.5M
2023-11-14 7.53 7.63 7.51 7.61 5.9M
2023-11-13 7.44 7.55 7.43 7.53 8.8M
2023-11-10 7.41 7.43 7.35 7.38 4.7M
2023-11-09 7.54 7.62 7.38 7.45 7.4M
2023-11-08 7.50 7.70 7.46 7.56 9.2M
2023-11-07 7.28 7.49 7.26 7.46 7.4M
2023-11-06 7.31 7.37 7.25 7.32 5.3M
2023-11-03 7.18 7.36 7.13 7.31 7.7M
2023-11-02 7.24 7.30 7.12 7.14 4.7M
2023-11-01 7.26 7.32 7.19 7.24 5.8M
2023-10-31 7.18 7.39 7.17 7.21 8.7M
2023-10-30 6.97 7.23 6.97 7.18 7.6M
2023-10-27 7.09 7.16 6.93 7.01 6.2M
2023-10-26 7.05 7.25 7.01 7.12 6.0M
2023-10-25 6.79 7.09 6.74 7.01 7.0M
2023-10-24 6.60 6.81 6.52 6.76 6.2M
2023-10-23 6.74 6.77 6.50 6.56 5.0M
2023-10-20 6.92 7.03 6.76 6.77 5.9M
2023-10-19 6.95 7.11 6.92 6.98 5.9M
2023-10-18 7.18 7.18 6.97 6.98 5.4M
2023-10-17 7.15 7.20 7.06 7.15 5.2M
2023-10-16 7.11 7.21 7.02 7.13 5.8M
2023-10-13 7.13 7.18 7.06 7.12 5.0M
2023-10-12 7.13 7.23 7.09 7.12 5.8M
2023-10-11 7.20 7.25 7.02 7.10 9.6M
2023-10-10 7.03 7.29 6.99 7.20 11.3M
2023-10-09 6.99 7.04 6.93 6.98 5.6M
2023-09-28 6.90 6.99 6.84 6.94 5.0M
2023-09-27 6.75 7.02 6.72 6.90 7.6M
2023-09-26 6.81 6.86 6.76 6.77 3.2M
2023-09-25 6.93 6.96 6.80 6.82 4.5M
2023-09-22 6.67 6.94 6.63 6.93 7.3M
2023-09-21 6.57 6.81 6.57 6.67 4.4M
2023-09-20 6.70 6.78 6.62 6.64 2.9M
2023-09-19 6.97 6.97 6.67 6.70 6.6M
2023-09-18 6.76 7.11 6.72 6.97 7.5M
2023-09-15 6.87 6.87 6.73 6.80 4.1M
2023-09-14 6.88 6.95 6.76 6.81 5.5M
2023-09-13 7.05 7.05 6.85 6.91 4.3M
2023-09-12 7.13 7.18 7.04 7.07 4.2M
2023-09-11 7.07 7.14 6.91 7.10 6.0M
2023-09-08 6.93 7.09 6.86 7.07 5.9M
2023-09-07 7.07 7.08 6.92 6.95 4.7M
2023-09-06 6.87 7.05 6.78 7.05 6.0M
2023-09-05 6.88 6.91 6.81 6.87 3.7M
2023-09-04 6.72 6.89 6.72 6.87 4.5M
2023-09-01 6.82 6.82 6.69 6.72 3.4M
2023-08-31 6.78 6.80 6.69 6.77 6.1M
2023-08-30 6.55 6.76 6.55 6.73 8.0M
2023-08-29 6.29 6.57 6.25 6.55 10.4M
2023-08-28 6.63 6.75 6.27 6.30 9.6M
2023-08-25 6.87 6.90 6.33 6.42 10.8M
2023-08-24 6.94 7.04 6.88 6.93 7.2M
2023-08-23 6.89 7.08 6.80 6.94 7.7M
2023-08-22 6.64 6.95 6.64 6.92 11.6M
2023-08-21 6.87 6.95 6.63 6.63 7.8M
2023-08-18 6.95 7.09 6.83 6.95 3.4M
2023-08-17 6.81 6.98 6.71 6.97 4.2M
2023-08-16 6.93 6.99 6.79 6.85 3.6M
2023-08-15 7.03 7.11 6.90 6.96 2.6M
2023-08-14 6.86 7.05 6.80 7.04 4.2M
2023-08-11 7.06 7.08 6.86 6.93 3.9M
2023-08-10 7.07 7.09 6.98 7.04 3.0M
2023-08-09 7.07 7.18 7.04 7.09 3.7M
2023-08-08 7.21 7.23 7.07 7.09 5.1M
2023-08-07 7.14 7.21 7.07 7.20 7.9M
2023-08-04 7.06 7.22 7.03 7.11 5.6M
2023-08-03 7.10 7.13 7.02 7.06 3.5M
2023-08-02 7.01 7.14 7.00 7.13 4.2M
2023-08-01 7.05 7.08 6.96 7.02 3.3M
2023-07-31 6.96 7.11 6.94 7.08 4.5M
2023-07-28 6.77 6.95 6.70 6.94 4.4M
2023-07-27 6.91 6.95 6.78 6.80 3.5M
2023-07-26 7.08 7.11 6.88 6.91 5.5M
2023-07-25 6.95 7.10 6.95 7.08 4.5M
2023-07-24 6.91 7.05 6.88 6.95 3.3M
2023-07-21 7.12 7.12 6.91 6.97 4.4M
2023-07-20 7.22 7.25 6.98 7.07 5.9M
2023-07-19 7.27 7.30 7.12 7.17 3.8M
2023-07-18 7.29 7.35 7.20 7.25 4.0M
2023-07-17 7.31 7.37 7.25 7.32 4.6M
2023-07-14 7.38 7.45 7.31 7.36 5.4M
2023-07-13 7.25 7.41 7.20 7.38 8.9M
2023-07-12 7.40 7.56 7.26 7.30 11.8M
2023-07-11 7.34 7.55 7.25 7.41 14.5M
2023-07-10 7.24 7.48 7.15 7.41 15.4M
2023-07-07 7.24 7.46 7.17 7.19 8.7M
2023-07-06 7.21 7.32 7.15 7.24 7.7M
2023-07-05 7.18 7.43 7.07 7.23 14.9M
2023-07-04 6.83 7.39 6.81 7.21 15.3M
2023-07-03 6.83 6.89 6.77 6.87 2.9M
2023-06-30 6.78 6.87 6.76 6.83 2.8M
2023-06-29 6.61 6.86 6.60 6.82 4.3M
2023-06-28 6.72 6.77 6.47 6.63 4.4M
2023-06-27 6.68 6.81 6.59 6.74 3.0M
2023-06-26 6.92 6.92 6.64 6.66 4.4M
2023-06-21 7.12 7.12 6.91 6.93 3.4M
2023-06-20 7.21 7.21 7.05 7.09 2.6M
2023-06-19 7.16 7.25 7.15 7.20 3.3M
2023-06-16 7.09 7.20 7.01 7.16 3.4M
2023-06-15 7.19 7.25 7.06 7.09 3.6M
2023-06-14 7.29 7.29 7.19 7.22 3.2M
2023-06-13 7.20 7.31 7.15 7.29 4.4M
2023-06-12 7.13 7.22 7.06 7.21 4.1M
2023-06-09 7.08 7.12 7.00 7.09 2.7M
2023-06-08 7.12 7.12 6.94 7.04 3.1M
2023-06-07 6.95 7.12 6.84 7.10 3.4M
2023-06-06 7.15 7.21 6.94 6.97 4.0M
2023-06-05 7.08 7.22 7.07 7.15 3.8M
2023-06-02 7.00 7.12 7.00 7.08 4.6M
2023-06-01 6.91 7.08 6.79 7.02 6.1M
2023-05-31 6.84 6.95 6.82 6.94 3.4M
2023-05-30 6.72 6.88 6.65 6.88 4.7M
2023-05-29 6.80 6.83 6.71 6.71 2.9M
2023-05-26 6.80 6.82 6.66 6.78 3.1M
2023-05-25 6.88 6.90 6.68 6.78 4.3M
2023-05-24 6.87 6.93 6.75 6.90 5.2M
2023-05-23 7.12 7.15 6.90 6.91 4.5M
2023-05-22 7.12 7.17 7.05 7.12 3.6M
2023-05-19 7.23 7.35 7.14 7.15 5.5M
2023-05-18 7.06 7.25 7.06 7.25 6.8M
2023-05-17 6.95 7.10 6.88 7.08 5.2M
2023-05-16 7.22 7.22 6.96 7.00 7.9M
2023-05-15 7.35 7.38 7.08 7.24 7.6M
2023-05-12 7.40 7.44 7.25 7.32 9.9M
2023-05-11 7.66 7.66 7.35 7.45 16.0M
2023-05-10 7.76 7.84 7.50 7.65 28.2M
2023-05-09 6.95 7.65 6.88 7.65 17.1M
2023-05-08 6.80 7.05 6.77 6.95 4.5M
2023-05-05 6.95 6.96 6.79 6.84 3.8M
2023-05-04 6.91 7.08 6.86 6.95 5.3M
2023-04-28 6.69 7.14 6.68 6.99 5.8M
2023-04-27 6.58 6.85 6.44 6.62 6.9M
2023-04-26 6.31 6.68 6.30 6.56 7.1M
2023-04-25 6.86 6.86 6.57 6.66 7.3M
2023-04-24 7.20 7.20 6.82 6.86 10.7M
2023-04-21 7.44 7.60 7.15 7.23 11.5M
2023-04-20 7.33 7.56 7.25 7.52 9.7M
2023-04-19 7.34 7.37 7.28 7.29 4.7M
2023-04-18 7.47 7.48 7.27 7.31 5.2M
2023-04-17 7.70 7.71 7.40 7.44 8.5M
2023-04-14 7.90 7.90 7.60 7.75 5.3M
2023-04-13 7.94 7.96 7.84 7.86 5.9M
2023-04-12 7.66 8.03 7.63 7.97 9.3M
2023-04-11 7.74 7.82 7.63 7.69 5.7M
2023-04-10 7.90 8.06 7.72 7.74 8.7M
2023-04-07 7.91 7.97 7.75 7.95 7.4M
2023-04-06 7.81 7.91 7.75 7.86 5.9M
2023-04-04 7.94 7.94 7.77 7.86 5.8M
2023-04-03 7.75 7.94 7.71 7.94 8.1M
2023-03-31 7.58 7.78 7.53 7.75 5.9M
2023-03-30 7.76 7.76 7.56 7.59 6.3M
2023-03-29 7.78 7.83 7.69 7.74 6.3M
2023-03-28 7.96 7.96 7.72 7.73 10.2M
2023-03-27 7.85 8.00 7.83 7.99 15.9M
2023-03-24 7.78 7.79 7.59 7.78 8.5M
2023-03-23 7.69 7.75 7.59 7.74 6.7M
2023-03-22 7.67 7.72 7.59 7.72 7.0M
2023-03-21 7.35 7.68 7.32 7.68 10.4M
2023-03-20 7.58 7.58 7.35 7.37 6.4M
2023-03-17 7.48 7.55 7.45 7.53 7.2M
2023-03-16 7.49 7.51 7.36 7.39 6.4M
2023-03-15 7.59 7.63 7.51 7.53 5.6M
2023-03-14 7.65 7.66 7.43 7.53 7.8M
2023-03-13 7.53 7.66 7.46 7.65 11.7M
2023-03-10 7.70 7.78 7.57 7.57 9.9M
2023-03-09 7.69 7.76 7.53 7.72 12.6M
2023-03-08 7.49 7.72 7.49 7.69 13.7M
2023-03-07 7.87 7.90 7.56 7.57 18.3M
2023-03-06 7.95 8.06 7.83 7.86 17.8M
2023-03-03 8.13 8.18 7.93 7.98 25.8M
2023-03-02 8.42 8.52 8.13 8.18 38.0M
2023-03-01 9.22 9.22 8.30 8.50 63.8M
2023-02-28 7.90 8.59 7.90 8.59 19.4M
2023-02-27 7.73 7.95 7.66 7.81 14.0M
2023-02-24 7.71 7.87 7.61 7.76 12.5M
2023-02-23 7.68 7.79 7.63 7.71 8.2M
2023-02-22 7.45 7.77 7.42 7.72 11.2M
2023-02-21 7.41 7.62 7.40 7.52 6.6M
2023-02-20 7.36 7.47 7.28 7.41 4.8M
2023-02-17 7.47 7.55 7.26 7.29 8.7M
2023-02-16 7.76 7.76 7.40 7.47 12.2M
2023-02-15 7.56 7.77 7.51 7.77 18.3M
2023-02-14 7.60 7.66 7.51 7.52 7.6M
2023-02-13 7.61 7.67 7.50 7.62 8.3M
2023-02-10 7.65 7.71 7.55 7.60 9.4M
2023-02-09 7.55 7.67 7.52 7.67 12.1M
2023-02-08 7.65 7.65 7.41 7.55 13.2M
2023-02-07 7.70 7.70 7.54 7.63 11.9M
2023-02-06 7.62 7.72 7.47 7.72 15.9M
2023-02-03 7.73 7.73 7.51 7.58 13.2M
2023-02-02 7.60 7.90 7.50 7.69 20.6M
2023-02-01 7.54 7.74 7.53 7.69 22.4M
2023-01-31 7.50 7.59 7.38 7.56 24.9M
2023-01-30 7.45 8.18 7.35 7.72 38.7M
2023-01-20 7.90 7.98 7.18 7.44 43.1M
2023-01-19 7.13 7.68 7.09 7.68 18.0M
2023-01-18 6.67 7.30 6.65 6.98 27.5M
2023-01-17 6.69 6.71 6.55 6.64 3.2M
2023-01-16 6.63 6.77 6.61 6.66 4.3M
2023-01-13 6.69 6.72 6.56 6.61 3.2M
2023-01-12 6.66 6.77 6.61 6.67 4.0M
2023-01-11 6.67 6.92 6.63 6.68 6.9M
2023-01-10 6.80 6.80 6.61 6.67 4.9M
2023-01-09 6.79 6.89 6.67 6.68 8.0M
2023-01-06 6.76 7.05 6.75 6.83 15.6M
2023-01-05 6.68 6.89 6.63 6.83 10.6M
2023-01-04 6.58 6.72 6.51 6.69 5.6M
2023-01-03 6.40 6.60 6.40 6.58 7.9M