迎驾贡酒

603198
🏛️ 中国 →
41.15
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
2022-12-30 62.80 63.58 61.66 62.78 5.1M
2022-12-29 61.68 63.10 60.12 62.47 7.4M
2022-12-28 61.63 63.36 60.95 62.21 7.2M
2022-12-27 60.20 63.60 59.86 62.88 8.9M
2022-12-26 60.02 60.36 58.40 59.85 6.2M
2022-12-23 60.63 62.04 58.80 60.02 7.2M
2022-12-22 59.12 62.53 59.12 60.67 9.9M
2022-12-21 58.29 59.90 57.70 59.03 7.6M
2022-12-20 60.10 60.40 57.02 58.06 9.8M
2022-12-19 61.25 62.19 60.10 60.49 6.8M
2022-12-16 61.00 62.94 60.73 61.28 8.6M
2022-12-15 65.18 65.71 61.74 62.09 12.9M
2022-12-14 61.19 65.88 60.98 65.75 13.7M
2022-12-13 58.90 62.22 58.16 62.00 9.6M
2022-12-12 58.88 60.18 57.80 59.23 9.0M
2022-12-09 56.88 60.59 55.80 58.89 16.2M
2022-12-08 54.90 57.30 54.87 56.98 11.7M
2022-12-07 53.79 56.23 53.40 55.04 9.2M
2022-12-06 51.99 56.45 51.80 53.99 14.5M
2022-12-05 51.68 53.20 51.33 52.22 12.3M
2022-12-02 50.52 51.40 49.90 50.43 8.1M
2022-12-01 49.00 51.60 49.00 50.66 18.6M
2022-11-30 47.64 48.26 47.25 47.80 5.6M
2022-11-29 46.69 48.16 46.25 47.87 10.1M
2022-11-28 46.56 46.56 44.89 46.25 7.4M
2022-11-25 47.38 47.61 46.98 47.26 2.9M
2022-11-24 47.80 48.16 47.20 47.41 3.1M
2022-11-23 47.53 47.83 47.13 47.70 3.9M
2022-11-22 47.50 48.59 47.50 47.88 4.5M
2022-11-21 48.50 48.50 47.03 47.71 5.9M
2022-11-18 49.20 49.91 48.90 49.06 5.1M
2022-11-17 49.30 50.36 48.80 49.21 5.5M
2022-11-16 48.91 50.90 48.81 49.59 8.8M
2022-11-15 47.20 51.57 47.01 50.37 17.0M
2022-11-14 47.85 48.60 47.12 47.34 7.5M
2022-11-11 48.49 48.50 47.01 47.85 9.4M
2022-11-10 46.84 47.60 46.53 47.20 5.4M
2022-11-09 48.04 48.20 46.91 47.15 6.0M
2022-11-08 49.25 49.64 47.75 48.07 6.2M
2022-11-07 49.00 49.67 48.31 49.35 5.9M
2022-11-04 47.12 49.57 47.01 49.38 10.3M
2022-11-03 48.01 48.15 46.60 47.16 6.2M
2022-11-02 47.88 49.60 47.61 48.53 9.1M
2022-11-01 47.09 48.87 47.07 48.60 8.5M
2022-10-31 49.55 50.48 46.79 47.10 8.9M
2022-10-28 48.69 50.63 48.55 50.59 6.3M
2022-10-27 50.47 51.18 48.75 49.01 5.5M
2022-10-26 51.10 52.09 50.19 50.56 5.5M
2022-10-25 50.50 51.40 49.80 51.04 5.4M
2022-10-24 52.71 53.19 50.74 50.99 5.3M
2022-10-21 55.30 55.77 52.22 52.89 9.7M
2022-10-20 53.80 57.91 53.58 55.87 9.3M
2022-10-19 55.62 55.69 54.47 54.51 5.3M
2022-10-18 55.90 56.78 55.01 55.69 3.6M
2022-10-17 55.45 56.23 54.21 56.02 5.5M
2022-10-14 55.51 56.74 54.65 55.98 5.8M
2022-10-13 55.81 56.08 54.05 55.25 5.1M
2022-10-12 55.02 56.00 54.41 55.99 5.1M
2022-10-11 55.27 55.80 53.32 55.14 6.2M
2022-10-10 56.16 57.07 54.28 55.00 8.9M
2022-09-30 55.80 57.50 55.80 56.17 7.1M
2022-09-29 55.49 57.68 55.02 55.99 8.6M
2022-09-28 55.50 56.01 54.68 54.70 6.6M
2022-09-27 55.45 56.06 54.12 55.89 7.7M
2022-09-26 54.74 56.58 54.10 55.11 5.4M
2022-09-23 55.61 55.98 54.70 55.10 3.9M
2022-09-22 56.20 56.33 54.51 55.37 5.5M
2022-09-21 56.50 57.16 55.78 55.98 6.8M
2022-09-20 54.23 56.63 53.83 56.50 13.6M
2022-09-19 49.88 54.65 49.61 53.80 16.9M
2022-09-16 50.62 51.25 50.06 50.10 5.9M
2022-09-15 49.96 51.32 49.96 50.62 7.1M
2022-09-14 49.51 50.51 49.01 49.95 3.6M
2022-09-13 50.04 51.72 49.85 50.66 7.2M
2022-09-09 48.89 49.99 48.16 49.98 6.2M
2022-09-08 48.58 49.45 48.39 48.95 5.4M
2022-09-07 48.56 48.63 47.91 48.39 3.8M
2022-09-06 48.45 49.00 47.78 48.97 5.0M
2022-09-05 48.96 48.99 47.44 47.99 8.4M
2022-09-02 51.69 51.99 49.06 49.19 9.8M
2022-09-01 53.01 53.14 51.65 51.69 7.8M
2022-08-31 52.30 54.06 52.30 53.55 7.8M
2022-08-30 54.00 54.49 52.22 53.20 9.4M
2022-08-29 56.08 56.34 53.68 54.37 11.3M
2022-08-26 54.70 57.19 54.30 56.64 11.4M
2022-08-25 52.85 54.88 52.67 54.48 7.5M
2022-08-24 53.11 53.69 52.65 52.70 4.3M
2022-08-23 54.20 54.36 53.10 53.34 5.6M
2022-08-22 53.85 54.50 53.03 54.40 4.3M
2022-08-19 53.71 54.93 53.67 53.85 4.7M
2022-08-18 53.90 54.27 53.38 54.03 4.1M
2022-08-17 53.95 54.56 53.51 54.47 4.7M
2022-08-16 55.00 55.09 53.88 54.20 5.4M
2022-08-15 55.14 55.47 54.43 54.95 3.9M
2022-08-12 54.88 55.66 54.07 55.34 5.0M
2022-08-11 54.47 55.00 54.04 54.86 5.6M
2022-08-10 55.80 56.50 53.79 54.52 6.5M
2022-08-09 55.41 56.37 55.22 55.85 3.7M
2022-08-08 55.34 55.80 54.96 55.72 3.9M
2022-08-05 55.40 56.10 55.12 55.87 3.9M
2022-08-04 54.40 55.39 54.10 55.35 4.6M
2022-08-03 53.93 55.40 53.53 54.21 4.7M
2022-08-02 55.00 55.55 53.76 54.00 5.9M
2022-08-01 54.00 57.00 53.70 55.61 7.3M
2022-07-29 55.90 55.93 54.50 54.53 5.0M
2022-07-28 56.30 56.49 55.39 56.09 4.8M
2022-07-27 56.15 56.22 55.10 56.09 4.2M
2022-07-26 56.80 57.85 56.18 56.49 4.9M
2022-07-25 54.53 57.34 54.35 56.82 6.7M
2022-07-22 56.10 56.70 54.51 54.90 5.6M
2022-07-21 55.90 56.70 55.70 56.16 4.8M
2022-07-20 55.77 56.55 55.68 56.01 4.7M
2022-07-19 55.99 56.79 54.69 55.47 7.1M
2022-07-18 56.64 56.74 53.01 56.22 7.4M
2022-07-15 56.00 58.27 55.74 56.70 7.1M
2022-07-14 56.99 57.35 56.10 56.11 6.7M
2022-07-13 57.62 58.01 56.83 57.30 5.1M
2022-07-12 57.65 58.74 57.11 57.36 4.7M
2022-07-11 58.91 58.91 57.37 58.22 5.7M
2022-07-08 59.74 60.35 58.74 59.63 7.4M
2022-07-07 59.11 59.59 57.31 58.82 8.7M
2022-07-06 62.20 62.80 58.80 59.35 13.5M
2022-07-05 62.84 64.00 61.20 62.55 8.6M
2022-07-04 63.73 63.73 62.50 63.50 7.6M
2022-07-01 66.40 66.40 63.20 64.05 12.6M
2022-06-30 59.60 65.14 59.50 65.14 16.8M
2022-06-29 61.86 62.13 59.15 59.22 10.5M
2022-06-28 62.69 62.69 61.00 62.00 6.0M
2022-06-27 61.50 63.61 61.36 62.69 7.0M
2022-06-24 61.01 61.82 60.61 61.06 6.1M
2022-06-23 61.19 62.29 60.20 61.20 6.2M
2022-06-22 62.11 63.18 60.20 61.00 7.2M
2022-06-21 63.23 64.64 61.88 62.18 7.8M
2022-06-20 62.10 63.87 61.25 63.35 6.9M
2022-06-17 59.55 62.00 59.15 61.70 7.1M
2022-06-16 61.05 62.00 59.80 60.02 4.5M
2022-06-15 60.30 61.86 59.70 60.88 6.8M
2022-06-14 59.02 60.70 58.80 60.35 4.8M
2022-06-13 60.80 60.80 58.90 59.62 5.3M
2022-06-10 60.12 61.23 59.73 61.00 6.2M
2022-06-09 62.78 63.50 60.69 60.74 5.6M
2022-06-08 60.40 63.88 60.28 62.79 8.3M
2022-06-07 59.33 61.58 58.80 60.65 7.7M
2022-06-06 58.83 59.33 57.10 59.33 7.2M
2022-06-02 58.33 59.59 57.84 58.27 5.8M
2022-06-01 59.17 59.18 58.12 58.69 5.7M
2022-05-31 57.08 59.65 56.10 59.65 9.0M
2022-05-30 56.57 59.36 56.57 58.40 8.0M
2022-05-27 57.95 58.51 56.45 56.69 5.4M
2022-05-26 57.09 58.70 56.05 57.62 6.4M
2022-05-25 57.55 58.60 55.80 57.27 7.6M
2022-05-24 59.15 59.52 57.50 57.59 5.5M
2022-05-23 60.74 61.60 58.66 59.20 7.8M
2022-05-20 57.90 61.50 57.90 60.75 9.3M
2022-05-19 57.43 58.47 57.36 57.67 3.5M
2022-05-18 59.09 59.50 57.22 58.40 6.0M
2022-05-17 56.95 59.95 56.51 59.31 8.3M
2022-05-16 58.44 58.70 55.60 56.78 7.6M
2022-05-13 58.00 58.98 57.13 58.24 6.0M
2022-05-12 56.47 58.77 56.00 57.89 7.8M
2022-05-11 53.37 58.25 53.04 57.00 13.9M
2022-05-10 51.31 53.62 50.60 53.21 8.9M
2022-05-09 54.65 54.65 51.34 52.69 9.2M
2022-05-06 57.40 57.49 55.01 55.20 7.4M
2022-05-05 57.81 59.88 57.00 58.84 11.8M
2022-04-29 59.99 60.56 56.07 57.81 11.6M
2022-04-28 56.55 60.34 56.25 58.93 12.6M
2022-04-27 57.38 58.30 54.60 57.19 14.5M
2022-04-26 54.56 58.10 54.00 56.99 13.7M
2022-04-25 52.66 57.28 52.66 52.82 9.8M
2022-04-22 57.84 59.85 56.85 57.40 9.9M
2022-04-21 57.00 59.36 56.53 57.35 6.2M
2022-04-20 56.71 59.24 56.20 57.56 7.8M
2022-04-19 57.12 58.69 56.30 56.62 5.6M
2022-04-18 57.70 58.99 56.08 57.94 6.1M
2022-04-15 56.00 58.80 55.40 57.86 8.9M
2022-04-14 53.48 57.89 53.18 56.52 11.2M
2022-04-13 52.02 54.29 51.54 53.20 6.5M
2022-04-12 50.00 53.03 50.00 52.80 7.8M
2022-04-11 52.25 52.30 49.95 50.30 7.6M
2022-04-08 53.42 54.72 52.25 52.50 5.4M
2022-04-07 53.25 55.26 53.03 53.64 6.2M
2022-04-06 53.80 54.19 52.10 53.35 6.9M
2022-04-01 53.69 56.55 53.69 54.65 8.1M
2022-03-31 54.40 54.74 53.59 54.09 4.6M
2022-03-30 54.32 54.80 53.95 54.69 4.5M
2022-03-29 55.11 55.48 52.90 53.50 6.3M
2022-03-28 54.81 55.60 53.58 54.87 6.6M
2022-03-25 58.62 59.15 56.10 56.29 5.3M
2022-03-24 59.29 59.29 57.86 58.34 4.4M
2022-03-23 58.60 60.15 57.78 59.73 4.6M
2022-03-22 59.99 60.20 58.20 58.59 3.8M
2022-03-21 59.99 60.44 58.02 59.39 6.1M
2022-03-18 59.16 59.92 58.20 59.44 6.4M
2022-03-17 58.70 60.29 57.51 59.30 9.8M
2022-03-16 57.88 59.33 55.55 57.94 14.0M
2022-03-15 61.98 62.50 59.20 59.34 8.5M
2022-03-14 66.00 66.00 62.70 63.01 6.7M
2022-03-11 66.14 67.00 64.50 66.77 4.8M
2022-03-10 69.00 69.00 66.18 66.99 6.9M
2022-03-09 67.31 69.17 64.02 66.81 6.8M
2022-03-08 68.56 70.50 66.51 67.00 7.7M
2022-03-07 69.31 69.42 66.24 67.55 5.5M
2022-03-04 66.95 71.11 66.61 69.42 6.4M
2022-03-03 71.74 73.00 67.67 67.90 8.1M
2022-03-02 73.23 73.25 70.28 71.99 6.2M
2022-03-01 73.52 75.10 72.76 73.49 6.8M
2022-02-28 72.01 73.99 71.37 73.99 4.1M
2022-02-25 73.10 74.36 72.10 72.70 4.8M
2022-02-24 74.00 75.65 72.01 72.95 7.4M
2022-02-23 75.23 75.80 72.80 74.95 5.9M
2022-02-22 74.68 75.79 73.18 75.69 5.6M
2022-02-21 73.83 76.77 73.78 75.35 9.6M
2022-02-18 70.18 74.80 69.11 74.53 12.7M
2022-02-17 70.51 73.12 68.60 70.56 8.5M
2022-02-16 70.59 71.45 69.18 70.06 4.7M
2022-02-15 68.02 72.17 67.53 70.74 8.6M
2022-02-14 67.27 69.50 67.01 68.01 4.7M
2022-02-11 68.04 72.15 67.51 68.05 8.3M
2022-02-10 69.50 70.22 67.50 68.27 6.7M
2022-02-09 63.63 69.98 62.06 69.98 10.9M
2022-02-08 67.30 67.30 62.36 64.00 8.8M
2022-02-07 69.57 73.85 66.80 67.39 11.1M
2022-01-28 70.70 71.14 67.60 67.61 7.3M
2022-01-27 71.59 72.50 69.37 70.04 9.1M
2022-01-26 72.00 73.27 69.14 70.59 11.2M
2022-01-25 70.73 74.50 70.11 72.00 11.0M
2022-01-24 69.25 72.40 69.06 71.69 11.6M
2022-01-21 65.79 70.51 65.26 69.25 18.5M
2022-01-20 61.36 66.66 60.72 66.47 14.9M
2022-01-19 62.26 62.70 60.45 61.27 6.3M
2022-01-18 61.38 64.66 60.62 62.50 9.9M
2022-01-17 60.52 61.48 59.81 61.43 5.6M
2022-01-14 60.30 61.79 59.51 61.07 8.0M
2022-01-13 62.80 63.30 59.80 59.97 8.4M
2022-01-12 63.13 63.92 62.40 62.92 5.3M
2022-01-11 63.22 64.39 62.61 63.00 5.6M
2022-01-10 63.50 63.83 61.54 63.15 6.4M
2022-01-07 65.56 65.90 61.98 62.96 9.8M
2022-01-06 65.00 67.15 64.71 65.35 7.2M
2022-01-05 65.55 66.91 64.33 64.55 8.0M
2022-01-04 68.67 69.40 64.43 66.24 10.7M