迎驾贡酒

603198
🏛️ 中国 →
41.39
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 66.33 67.51 65.76 66.29 3.2M
2023-12-28 64.28 67.18 64.15 66.40 4.3M
2023-12-27 64.05 65.11 63.98 64.42 1.4M
2023-12-26 64.50 64.90 63.50 64.36 1.6M
2023-12-25 64.02 65.38 63.85 64.61 2.0M
2023-12-22 64.27 64.73 63.63 64.01 1.7M
2023-12-21 63.00 64.56 62.90 64.44 2.6M
2023-12-20 65.49 65.49 63.68 63.69 1.7M
2023-12-19 64.73 65.49 63.53 65.07 2.4M
2023-12-18 64.00 65.39 63.40 64.73 2.8M
2023-12-15 64.87 66.18 64.39 64.66 3.4M
2023-12-14 67.60 67.83 64.40 64.87 5.2M
2023-12-13 69.78 69.78 67.20 67.47 3.3M
2023-12-12 67.68 70.12 67.68 69.92 3.8M
2023-12-11 68.41 68.50 66.75 67.92 4.2M
2023-12-08 67.60 69.50 67.08 68.84 3.4M
2023-12-07 66.90 67.67 66.51 67.37 2.5M
2023-12-06 65.10 67.33 65.05 66.93 4.1M
2023-12-05 71.00 71.00 65.12 66.12 10.3M
2023-12-04 73.88 73.88 71.70 71.75 3.2M
2023-12-01 74.80 74.99 72.95 73.88 2.0M
2023-11-30 74.70 75.45 74.01 75.17 2.0M
2023-11-29 72.42 74.99 72.26 74.73 3.2M
2023-11-28 74.89 75.70 72.63 72.95 3.2M
2023-11-27 75.94 75.99 74.33 74.89 2.7M
2023-11-24 75.50 76.96 75.05 76.30 2.6M
2023-11-23 76.00 76.26 74.69 75.53 2.3M
2023-11-22 73.80 77.04 73.73 76.29 5.5M
2023-11-21 71.06 74.74 70.40 74.20 5.3M
2023-11-20 71.01 71.50 70.11 70.62 1.8M
2023-11-17 71.30 72.01 70.40 70.92 1.6M
2023-11-16 72.00 72.80 71.50 71.68 1.9M
2023-11-15 70.95 72.26 70.38 72.18 3.2M
2023-11-14 71.48 71.98 69.80 70.49 3.2M
2023-11-13 72.70 73.08 71.01 71.44 3.0M
2023-11-10 74.85 75.15 72.90 73.04 2.2M
2023-11-09 74.66 75.50 74.12 75.30 1.8M
2023-11-08 73.01 74.74 72.71 74.70 2.8M
2023-11-07 73.85 74.04 72.44 73.39 2.7M
2023-11-06 74.65 74.87 72.72 74.05 3.6M
2023-11-03 74.80 75.73 74.00 74.61 2.0M
2023-11-02 75.64 75.95 74.01 75.00 3.2M
2023-11-01 80.00 80.97 74.49 75.65 4.6M
2023-10-31 76.77 77.70 75.92 76.70 2.7M
2023-10-30 74.00 77.73 74.00 76.77 4.5M
2023-10-27 72.00 73.25 71.57 72.69 2.6M
2023-10-26 69.55 72.30 69.51 72.05 3.1M
2023-10-25 69.88 70.99 68.50 70.30 3.6M
2023-10-24 68.81 69.55 67.55 68.35 1.7M
2023-10-23 67.67 70.55 67.67 68.30 1.8M
2023-10-20 68.10 69.94 68.02 68.15 1.3M
2023-10-19 69.31 69.50 68.00 68.95 2.2M
2023-10-18 70.00 70.90 69.05 69.65 1.2M
2023-10-17 70.56 71.09 69.33 70.36 2.5M
2023-10-16 70.90 71.25 69.70 70.30 2.5M
2023-10-13 71.97 72.04 70.75 70.90 2.1M
2023-10-12 73.20 74.70 72.10 72.30 2.1M
2023-10-11 73.46 73.60 71.83 72.75 3.0M
2023-10-10 73.45 74.21 73.00 73.20 1.6M
2023-10-09 73.50 73.65 71.12 73.46 2.4M
2023-09-28 74.85 75.50 72.55 73.55 4.0M
2023-09-27 74.27 75.15 73.50 74.58 1.8M
2023-09-26 74.24 74.65 73.71 73.82 1.6M
2023-09-25 75.00 75.28 73.70 74.33 2.5M
2023-09-22 73.48 74.80 73.05 74.57 3.1M
2023-09-21 74.00 74.29 73.26 73.38 1.9M
2023-09-20 74.74 75.15 74.07 74.17 1.3M
2023-09-19 74.60 74.95 73.36 74.67 2.1M
2023-09-18 74.20 75.14 73.76 75.06 3.2M
2023-09-15 75.95 76.29 74.24 74.49 3.2M
2023-09-14 76.03 76.77 75.13 75.90 2.3M
2023-09-13 75.58 77.33 75.35 76.25 2.8M
2023-09-12 77.15 77.50 75.60 75.96 2.3M
2023-09-11 76.49 78.76 76.00 77.35 3.1M
2023-09-08 76.65 77.28 74.87 76.41 2.5M
2023-09-07 76.21 77.58 76.13 77.09 2.2M
2023-09-06 77.10 77.70 76.50 77.00 2.7M
2023-09-05 79.14 79.15 76.51 77.30 4.4M
2023-09-04 78.09 82.99 77.93 79.15 5.7M
2023-09-01 77.28 78.60 77.00 78.09 2.7M
2023-08-31 76.97 77.35 76.20 76.63 2.2M
2023-08-30 76.03 77.65 76.03 76.94 2.8M
2023-08-29 72.90 77.00 72.34 76.57 4.0M
2023-08-28 78.00 78.08 72.36 73.60 4.6M
2023-08-25 72.68 74.99 72.28 74.37 4.6M
2023-08-24 72.00 73.80 71.10 73.31 3.5M
2023-08-23 73.50 73.88 71.72 72.16 3.1M
2023-08-22 72.50 73.79 71.57 73.40 5.1M
2023-08-21 69.46 73.53 69.46 72.46 9.0M
2023-08-18 72.30 72.33 67.80 68.17 6.2M
2023-08-17 68.45 72.26 68.10 72.19 5.8M
2023-08-16 68.38 69.36 68.35 68.80 1.6M
2023-08-15 69.60 69.77 68.10 68.72 1.9M
2023-08-14 69.01 69.63 67.60 68.95 2.5M
2023-08-11 70.70 71.00 69.78 69.81 2.1M
2023-08-10 69.30 70.83 68.21 70.60 2.6M
2023-08-09 69.00 69.30 68.28 69.00 1.5M
2023-08-08 68.00 69.85 67.66 69.39 2.4M
2023-08-07 69.10 69.40 67.53 67.90 4.3M
2023-08-04 71.00 71.47 69.31 69.60 2.2M
2023-08-03 68.99 70.47 68.78 70.29 2.3M
2023-08-02 69.21 69.92 68.68 69.10 2.1M
2023-08-01 69.79 71.18 68.60 69.20 3.8M
2023-07-31 70.66 73.60 69.60 69.80 4.7M
2023-07-28 68.16 70.80 67.81 70.15 4.1M
2023-07-27 67.42 70.00 67.10 68.28 4.1M
2023-07-26 67.66 68.25 66.60 67.56 2.8M
2023-07-25 67.80 69.30 66.70 67.21 5.8M
2023-07-24 65.08 65.72 64.72 65.44 2.0M
2023-07-21 63.40 65.95 63.13 65.58 3.5M
2023-07-20 64.61 65.99 63.55 63.56 2.2M
2023-07-19 64.00 64.41 63.50 64.21 1.4M
2023-07-18 64.39 65.28 63.90 64.06 1.8M
2023-07-17 64.38 64.87 63.06 64.11 1.7M
2023-07-14 65.80 66.69 64.50 64.90 2.1M
2023-07-13 61.85 65.78 61.85 65.48 5.3M
2023-07-12 60.20 62.16 60.03 61.89 2.8M
2023-07-11 61.05 61.50 59.60 60.43 2.4M
2023-07-10 61.15 62.11 60.66 61.33 2.5M
2023-07-07 60.76 61.48 60.40 60.91 1.3M
2023-07-06 61.85 62.42 60.58 61.03 1.9M
2023-07-05 63.79 63.96 61.76 62.10 3.4M
2023-07-04 64.12 64.40 63.35 63.80 1.7M
2023-07-03 63.51 64.73 62.79 64.12 3.0M
2023-06-30 62.22 64.35 62.22 63.80 4.9M
2023-06-29 62.80 63.13 61.70 62.24 2.8M
2023-06-28 61.17 64.11 60.72 62.82 5.4M
2023-06-27 59.60 61.65 59.12 61.21 5.9M
2023-06-26 60.55 61.39 58.81 59.03 5.2M
2023-06-21 62.00 62.89 61.40 61.88 3.4M
2023-06-20 62.50 63.60 61.45 61.68 2.8M
2023-06-19 62.90 63.55 62.18 62.70 4.5M
2023-06-16 65.00 65.00 62.63 63.26 4.3M
2023-06-15 61.66 64.61 61.60 64.15 7.0M
2023-06-14 59.54 62.51 59.03 61.31 6.3M
2023-06-13 59.12 60.33 58.80 59.53 4.2M
2023-06-12 55.94 60.15 55.67 59.35 6.1M
2023-06-09 56.10 57.50 55.21 55.65 3.1M
2023-06-08 55.15 57.00 55.15 56.69 2.6M
2023-06-07 56.30 56.86 55.00 55.36 2.9M
2023-06-06 56.54 57.48 56.10 56.37 2.0M
2023-06-05 57.28 57.46 56.40 56.60 2.9M
2023-06-02 56.56 57.60 55.88 57.48 3.1M
2023-06-01 56.18 57.56 55.99 56.37 2.5M
2023-05-31 56.92 57.23 55.80 56.43 2.8M
2023-05-30 57.61 58.19 56.40 57.07 2.4M
2023-05-29 59.02 59.38 57.51 58.01 2.1M
2023-05-26 58.98 59.35 57.94 59.10 1.6M
2023-05-25 59.03 59.40 58.47 58.85 1.5M
2023-05-24 60.30 60.52 59.25 59.41 1.7M
2023-05-23 61.10 61.89 60.63 60.65 2.0M
2023-05-22 58.31 61.77 57.29 61.52 5.0M
2023-05-19 58.25 58.95 57.30 58.64 2.3M
2023-05-18 58.10 59.10 57.82 58.30 2.0M
2023-05-17 59.03 59.14 57.60 58.30 1.9M
2023-05-16 60.50 60.50 58.90 59.02 1.6M
2023-05-15 59.58 60.40 58.58 60.26 1.8M
2023-05-12 60.50 61.15 59.58 59.58 1.5M
2023-05-11 61.40 62.18 60.50 60.60 1.7M
2023-05-10 62.80 62.80 61.28 61.42 2.8M
2023-05-09 60.88 63.50 60.72 63.16 4.7M
2023-05-08 61.33 62.67 61.20 61.59 3.5M
2023-05-05 61.66 62.45 60.85 61.48 2.7M
2023-05-04 64.00 64.90 61.41 61.86 3.9M
2023-04-28 62.85 64.15 61.65 64.01 5.9M
2023-04-27 61.70 63.30 61.20 62.35 5.5M
2023-04-26 61.20 62.79 60.43 62.50 8.3M
2023-04-25 59.68 61.06 59.01 60.88 3.4M
2023-04-24 60.28 60.48 58.92 59.29 2.9M
2023-04-21 62.25 62.25 60.00 60.11 3.5M
2023-04-20 62.13 63.60 61.36 62.25 4.0M
2023-04-19 63.00 63.00 61.15 61.96 3.3M
2023-04-18 62.39 64.06 62.00 63.00 4.3M
2023-04-17 60.31 63.80 60.15 62.32 6.7M
2023-04-14 60.48 60.77 59.10 59.32 4.0M
2023-04-13 57.97 60.49 57.22 60.47 6.9M
2023-04-12 59.89 60.31 57.72 58.12 7.0M
2023-04-11 62.00 62.18 59.98 60.08 7.0M
2023-04-10 65.00 65.00 59.62 62.28 8.6M
2023-04-07 64.99 66.51 64.31 65.16 3.9M
2023-04-06 67.74 67.99 63.93 65.00 5.2M
2023-04-04 67.45 68.60 66.80 68.00 3.4M
2023-04-03 66.61 68.43 65.79 67.50 5.4M
2023-03-31 67.60 68.49 66.58 66.61 4.3M
2023-03-30 66.50 67.76 65.50 67.08 3.9M
2023-03-29 66.40 67.30 65.54 66.87 3.9M
2023-03-28 65.38 66.94 64.94 66.15 2.6M
2023-03-27 66.65 66.80 65.15 65.50 2.9M
2023-03-24 64.95 67.04 64.88 66.46 4.7M
2023-03-23 64.15 67.09 64.03 65.10 4.8M
2023-03-22 65.41 66.80 64.12 64.62 3.4M
2023-03-21 63.45 65.66 62.74 65.40 7.2M
2023-03-20 64.00 64.06 61.90 63.06 4.9M
2023-03-17 65.98 66.13 63.15 63.66 4.4M
2023-03-16 65.35 66.77 64.91 65.48 3.6M
2023-03-15 66.15 67.15 65.15 65.48 3.1M
2023-03-14 67.10 67.57 65.33 66.15 3.1M
2023-03-13 65.85 68.75 65.74 67.54 4.2M
2023-03-10 66.70 66.92 64.90 65.57 4.9M
2023-03-09 67.99 68.19 65.88 66.70 5.4M
2023-03-08 68.03 69.20 67.44 67.74 2.7M
2023-03-07 70.00 70.69 68.30 68.42 3.0M
2023-03-06 69.02 71.26 68.20 70.20 3.8M
2023-03-03 70.70 71.75 69.05 69.40 3.3M
2023-03-02 69.30 70.65 69.23 70.20 3.0M
2023-03-01 70.18 70.79 69.15 69.63 3.5M
2023-02-28 71.18 71.47 69.38 70.14 3.2M
2023-02-27 70.00 71.69 69.56 71.04 2.6M
2023-02-24 71.00 71.00 69.40 70.50 2.5M
2023-02-23 71.80 72.90 70.40 70.98 3.3M
2023-02-22 70.40 72.95 70.11 71.45 4.2M
2023-02-21 72.60 72.84 70.06 70.92 5.4M
2023-02-20 71.17 73.43 70.60 72.82 4.7M
2023-02-17 71.81 73.60 71.31 71.60 5.1M
2023-02-16 70.14 74.23 69.80 72.45 8.0M
2023-02-15 70.58 71.20 69.80 70.40 4.2M
2023-02-14 70.58 71.96 70.31 70.67 4.1M
2023-02-13 70.20 72.35 70.01 70.91 7.8M
2023-02-10 70.23 70.98 69.05 70.56 4.2M
2023-02-09 68.33 72.35 67.80 70.23 8.3M
2023-02-08 68.26 70.52 67.59 68.40 5.0M
2023-02-07 68.94 69.27 67.43 67.78 7.2M
2023-02-06 65.80 70.13 65.51 69.04 14.7M
2023-02-03 65.30 67.07 64.22 66.80 9.0M
2023-02-02 65.50 67.02 65.12 65.76 5.9M
2023-02-01 65.63 66.20 64.00 65.83 7.3M
2023-01-31 67.73 68.21 65.40 65.50 9.3M
2023-01-30 70.01 70.60 66.07 67.46 10.0M
2023-01-20 69.99 70.89 68.40 69.03 4.2M
2023-01-19 69.30 70.36 68.41 69.45 5.0M
2023-01-18 70.75 71.70 68.82 69.30 7.9M
2023-01-17 70.95 72.18 69.60 71.15 6.4M
2023-01-16 72.50 73.49 70.58 70.93 10.8M
2023-01-13 70.24 73.53 70.24 72.20 8.4M
2023-01-12 71.16 72.10 69.99 70.14 6.6M
2023-01-11 73.20 73.20 70.90 71.05 8.0M
2023-01-10 73.70 74.45 70.65 74.07 9.4M
2023-01-09 69.10 74.48 67.32 73.76 11.9M
2023-01-06 66.60 69.29 66.00 67.92 10.8M
2023-01-05 62.30 67.66 62.30 67.30 12.4M
2023-01-04 60.90 62.26 60.39 61.92 5.4M
2023-01-03 62.78 63.66 60.39 60.84 7.3M