澳洋顺昌

002245
🏛️ 中国 →
20.02
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
2021-12-31 27.32 27.85 27.06 27.51 13.6M
2021-12-30 26.80 27.60 26.44 27.04 19.9M
2021-12-29 26.56 27.13 26.09 26.85 16.1M
2021-12-28 25.36 26.93 25.36 26.69 29.7M
2021-12-27 24.94 26.50 24.58 25.36 33.3M
2021-12-24 26.58 26.60 24.24 24.50 41.5M
2021-12-23 27.40 27.60 25.85 26.56 31.4M
2021-12-22 26.90 27.68 26.76 27.40 13.6M
2021-12-21 26.61 27.48 26.23 26.90 15.7M
2021-12-20 28.02 28.80 26.34 26.61 27.1M
2021-12-17 29.19 29.19 28.10 28.22 16.8M
2021-12-16 28.78 29.85 28.61 29.30 19.3M
2021-12-15 28.05 29.09 28.04 28.56 18.8M
2021-12-14 29.34 29.85 28.00 28.04 23.9M
2021-12-13 29.30 29.49 28.13 29.12 18.6M
2021-12-10 27.92 29.56 27.83 29.37 30.0M
2021-12-09 28.18 28.77 27.82 28.22 19.3M
2021-12-08 28.48 28.85 27.77 28.30 27.5M
2021-12-07 29.30 29.60 27.60 28.04 34.5M
2021-12-06 30.46 30.80 29.10 29.45 34.1M
2021-12-03 31.35 31.50 30.67 30.93 16.3M
2021-12-02 32.05 32.17 30.03 31.50 27.7M
2021-12-01 32.90 33.70 31.69 31.86 25.7M
2021-11-30 32.09 33.35 31.10 33.01 36.0M
2021-11-29 28.77 32.59 28.77 32.08 47.5M
2021-11-26 29.66 30.70 29.40 29.68 24.6M
2021-11-25 29.87 30.19 28.36 29.58 32.5M
2021-11-24 30.15 30.65 29.52 30.23 32.3M
2021-11-23 30.73 31.13 29.75 30.10 53.7M
2021-11-22 28.79 30.73 27.70 30.73 66.5M
2021-11-19 26.40 28.35 26.11 27.94 40.2M
2021-11-18 26.15 26.84 25.17 26.30 27.7M
2021-11-17 24.79 26.57 24.62 26.30 31.8M
2021-11-16 25.57 25.88 24.45 24.71 27.1M
2021-11-15 26.90 26.90 24.88 25.57 36.7M
2021-11-12 25.75 27.72 25.50 27.27 38.1M
2021-11-11 25.97 26.01 25.23 25.51 24.3M
2021-11-10 27.27 27.27 25.00 26.05 51.7M
2021-11-09 26.37 27.55 26.00 26.93 60.3M
2021-11-08 24.32 26.59 23.92 26.59 72.5M
2021-11-05 25.63 25.65 24.00 24.17 30.4M
2021-11-04 24.75 25.79 24.26 25.42 41.1M
2021-11-03 25.09 25.12 23.90 24.79 52.3M
2021-11-02 23.70 25.69 23.60 24.94 94.9M
2021-11-01 21.93 23.75 21.60 23.35 78.9M
2021-10-29 21.90 22.21 20.90 21.72 35.6M
2021-10-28 22.36 22.50 21.74 21.94 23.3M
2021-10-27 22.30 22.68 21.90 22.45 24.3M
2021-10-26 22.29 23.75 21.65 22.45 39.0M
2021-10-25 21.50 22.49 21.23 22.29 23.2M
2021-10-22 22.50 22.50 21.27 21.31 26.0M
2021-10-21 22.02 22.84 21.90 22.50 34.7M
2021-10-20 21.79 22.83 21.58 22.13 25.0M
2021-10-19 21.47 22.70 21.40 21.86 29.1M
2021-10-18 20.88 21.41 20.55 21.32 20.1M
2021-10-15 19.82 20.94 19.68 20.78 23.8M
2021-10-14 19.95 20.18 19.75 19.91 10.0M
2021-10-13 19.36 20.13 19.32 19.98 18.1M
2021-10-12 20.08 20.22 19.08 19.42 21.2M
2021-10-11 19.96 20.92 19.48 20.21 22.4M
2021-10-08 21.17 21.29 19.50 19.89 24.8M
2021-09-30 19.97 21.35 19.97 20.92 18.9M
2021-09-29 20.40 20.58 19.50 19.90 16.7M
2021-09-28 20.30 21.15 20.09 20.60 17.3M
2021-09-27 20.22 20.85 19.84 20.44 18.7M
2021-09-24 20.81 21.28 20.35 20.48 17.1M
2021-09-23 21.11 21.23 20.91 21.02 15.1M
2021-09-22 20.35 21.49 20.29 21.07 16.5M
2021-09-17 20.23 21.38 20.21 20.99 24.8M
2021-09-16 21.92 22.11 20.12 20.31 41.5M
2021-09-15 22.62 22.75 21.42 22.13 31.7M
2021-09-14 21.49 23.05 21.12 22.54 42.7M
2021-09-13 22.01 22.13 21.09 21.57 30.3M
2021-09-10 22.33 22.73 21.80 21.92 33.5M
2021-09-09 22.55 23.00 22.06 22.45 21.3M
2021-09-08 23.32 23.50 22.51 22.55 28.4M
2021-09-07 22.50 24.23 22.16 23.33 41.0M
2021-09-06 23.25 23.41 21.70 22.55 32.9M
2021-09-03 23.02 24.20 23.02 23.60 56.3M
2021-09-02 21.61 22.85 21.61 22.66 40.4M
2021-09-01 22.92 23.18 21.07 22.00 43.9M
2021-08-31 23.70 23.70 22.50 22.82 37.5M
2021-08-30 24.00 24.30 23.60 23.80 38.3M
2021-08-27 24.50 25.35 23.96 24.32 38.3M
2021-08-26 25.44 26.14 24.23 24.41 51.9M
2021-08-25 25.49 25.60 24.39 25.51 44.9M
2021-08-24 24.39 25.64 24.00 25.50 55.2M
2021-08-23 24.00 25.12 23.50 24.45 39.8M
2021-08-20 23.50 24.60 22.91 24.00 34.3M
2021-08-19 22.13 24.07 21.95 23.79 33.0M
2021-08-18 22.41 22.80 21.92 22.46 21.0M
2021-08-17 22.79 23.58 21.90 22.17 35.3M
2021-08-16 23.84 23.90 22.22 22.53 39.5M
2021-08-13 24.33 24.68 22.97 23.94 52.3M
2021-08-12 22.30 24.07 22.15 24.07 56.5M
2021-08-11 22.12 22.35 21.09 21.88 34.2M
2021-08-10 22.25 22.60 21.81 22.36 25.5M
2021-08-09 22.29 22.50 21.09 22.27 30.3M
2021-08-06 22.57 22.98 21.60 22.32 37.5M
2021-08-05 22.71 22.71 22.00 22.33 22.3M
2021-08-04 21.40 22.82 21.40 22.70 46.3M
2021-08-03 22.70 22.70 20.98 21.40 43.4M
2021-08-02 23.62 24.72 22.70 23.05 41.3M
2021-07-30 23.99 24.51 23.27 23.87 35.2M
2021-07-29 23.15 24.16 22.91 24.04 30.3M
2021-07-28 22.01 23.32 21.50 22.44 36.3M
2021-07-27 25.46 25.71 22.91 22.94 51.3M
2021-07-26 23.84 25.46 23.61 25.46 49.2M
2021-07-23 24.30 24.32 23.00 24.05 35.6M
2021-07-22 24.75 25.22 24.00 24.32 36.6M
2021-07-21 23.10 24.89 22.75 24.75 50.2M
2021-07-20 22.43 23.33 22.02 22.72 30.4M
2021-07-19 22.09 23.79 22.09 22.54 42.0M
2021-07-16 21.13 22.90 21.13 22.05 48.6M
2021-07-15 22.17 22.19 20.50 21.34 50.9M
2021-07-14 22.50 22.70 21.62 21.70 40.5M
2021-07-13 22.94 23.49 22.32 22.71 41.0M
2021-07-12 22.62 23.79 22.21 23.32 58.3M
2021-07-09 22.01 23.10 21.24 22.61 50.0M
2021-07-08 22.00 23.25 21.59 22.33 45.8M
2021-07-07 21.32 22.39 21.12 21.88 60.1M
2021-07-06 22.71 22.88 20.55 21.34 78.5M
2021-07-05 20.67 22.70 20.67 22.70 67.7M
2021-07-02 19.63 20.98 19.21 20.64 65.2M
2021-07-01 19.50 19.88 18.97 19.37 38.2M
2021-06-30 19.93 20.35 19.50 19.70 39.6M
2021-06-29 19.69 20.15 19.30 19.64 49.6M
2021-06-28 18.56 19.68 18.56 19.53 58.6M
2021-06-25 19.16 20.09 18.55 18.80 66.6M
2021-06-24 18.88 19.07 18.33 19.00 47.4M
2021-06-23 17.88 19.15 17.45 19.07 69.5M
2021-06-22 17.70 17.92 17.14 17.69 45.3M
2021-06-21 16.87 17.98 16.22 17.68 76.9M
2021-06-18 15.29 16.50 15.11 16.35 57.3M
2021-06-17 14.76 15.38 14.65 15.29 30.4M
2021-06-16 15.28 15.55 14.61 14.72 40.8M
2021-06-15 15.44 15.55 14.95 15.34 31.5M
2021-06-11 15.48 15.78 15.18 15.44 49.0M
2021-06-10 14.48 15.69 14.31 15.56 79.8M
2021-06-09 13.81 14.75 13.65 14.56 51.1M
2021-06-08 13.84 14.43 13.54 13.84 32.2M
2021-06-07 14.10 14.18 13.65 13.96 29.5M
2021-06-04 13.87 14.25 13.67 14.20 36.3M
2021-06-03 13.92 14.24 13.71 13.93 25.9M
2021-06-02 14.33 14.69 13.88 14.03 36.6M
2021-06-01 14.82 14.82 14.20 14.34 43.0M
2021-05-31 14.14 14.92 14.11 14.89 51.5M
2021-05-28 13.88 14.68 13.72 14.25 51.7M
2021-05-27 13.38 13.85 13.30 13.79 37.1M
2021-05-26 13.27 13.65 13.20 13.40 28.8M
2021-05-25 13.38 13.40 12.84 13.27 37.7M
2021-05-24 13.31 13.85 13.23 13.42 32.0M
2021-05-21 14.54 14.54 13.33 13.49 61.6M
2021-05-20 14.60 14.72 14.30 14.42 29.0M
2021-05-19 14.31 14.85 14.15 14.78 45.2M
2021-05-18 13.75 14.98 13.58 14.41 53.3M
2021-05-17 13.93 13.94 13.49 13.75 39.0M
2021-05-14 13.59 14.05 13.30 13.88 43.9M
2021-05-13 13.24 13.67 13.01 13.39 34.0M
2021-05-12 13.54 14.05 13.37 13.60 43.9M
2021-05-11 14.00 14.25 13.01 13.54 75.3M
2021-05-10 12.85 14.04 12.82 14.04 83.2M
2021-05-07 12.99 13.21 12.62 12.76 43.7M
2021-05-06 12.35 13.18 12.26 13.00 55.0M
2021-04-30 12.20 12.59 12.16 12.35 38.7M
2021-04-29 12.41 12.57 11.87 12.29 59.4M
2021-04-28 11.49 12.39 11.42 12.26 67.9M
2021-04-27 11.64 11.76 11.33 11.47 25.0M
2021-04-26 11.46 11.87 11.27 11.68 40.2M
2021-04-23 11.60 11.84 11.40 11.45 24.9M
2021-04-22 11.44 11.84 11.40 11.52 28.1M
2021-04-21 11.69 11.73 11.33 11.43 25.4M
2021-04-20 11.80 12.05 11.66 11.77 24.9M
2021-04-19 11.50 12.22 11.27 11.91 34.4M
2021-04-16 11.67 11.77 11.14 11.49 34.6M
2021-04-15 12.19 12.23 11.63 11.77 31.5M
2021-04-14 11.84 12.45 11.82 12.28 37.2M
2021-04-13 11.88 12.23 11.51 11.81 33.9M
2021-04-12 12.70 12.79 11.61 11.70 54.5M
2021-04-09 12.22 12.50 12.11 12.33 33.8M
2021-04-08 11.99 12.49 11.79 12.29 36.1M
2021-04-07 12.10 12.25 11.74 11.99 30.1M
2021-04-06 11.58 12.34 11.53 12.14 37.4M
2021-04-02 11.38 11.79 11.28 11.58 32.9M
2021-04-01 11.20 11.65 11.14 11.35 31.7M
2021-03-31 10.70 11.42 10.55 11.19 42.4M
2021-03-30 10.71 10.89 10.64 10.74 14.5M
2021-03-29 11.00 11.09 10.77 10.79 20.5M
2021-03-26 10.67 11.07 10.64 10.99 26.6M
2021-03-25 10.52 10.81 10.40 10.67 17.9M
2021-03-24 10.88 11.16 10.60 10.65 23.3M
2021-03-23 11.05 11.09 10.62 10.97 30.2M
2021-03-22 10.74 11.14 10.56 11.04 42.8M
2021-03-19 10.42 10.65 10.22 10.54 22.8M
2021-03-18 10.59 10.68 10.43 10.60 25.3M
2021-03-17 10.15 10.74 10.05 10.60 43.6M
2021-03-16 9.84 10.45 9.81 10.21 34.4M
2021-03-15 9.76 10.18 9.73 9.89 27.3M
2021-03-12 10.00 10.20 9.59 9.73 32.6M
2021-03-11 9.35 10.28 9.26 10.10 41.2M
2021-03-10 9.60 9.79 9.33 9.36 21.4M
2021-03-09 9.99 9.99 9.31 9.31 30.8M
2021-03-08 10.49 10.51 10.10 10.12 21.1M
2021-03-05 10.28 10.58 10.04 10.36 19.2M
2021-03-04 10.73 10.83 10.36 10.37 32.8M
2021-03-03 10.15 10.66 9.81 10.46 41.4M
2021-03-02 10.42 10.47 10.12 10.25 18.5M
2021-03-01 10.12 10.52 10.11 10.38 20.9M
2021-02-26 10.23 10.33 10.05 10.15 21.9M
2021-02-25 10.75 10.80 10.29 10.42 26.8M
2021-02-24 10.67 10.88 10.50 10.68 26.2M
2021-02-23 11.20 11.20 10.66 10.77 43.6M
2021-02-22 10.88 11.60 10.77 11.29 66.4M
2021-02-19 10.75 10.99 10.19 10.88 52.5M
2021-02-18 10.94 11.07 10.61 10.88 41.7M
2021-02-10 11.03 11.17 10.52 10.61 45.4M
2021-02-09 10.66 11.27 10.33 11.04 50.1M
2021-02-08 10.88 10.88 10.11 10.55 44.5M
2021-02-05 10.74 11.63 10.40 10.88 52.5M
2021-02-04 11.10 11.33 10.49 10.68 47.3M
2021-02-03 11.50 11.80 11.11 11.28 50.7M
2021-02-02 11.05 11.68 10.92 11.40 54.1M
2021-02-01 11.28 11.45 10.76 11.05 52.9M
2021-01-29 12.86 12.89 11.47 11.54 94.7M
2021-01-28 13.00 13.69 12.74 12.74 125.1M
2021-01-27 11.70 13.15 11.35 13.15 79.3M
2021-01-26 12.10 12.38 11.70 11.95 63.7M
2021-01-25 12.17 12.72 11.66 12.50 97.2M
2021-01-22 11.77 12.32 11.36 12.19 83.8M
2021-01-21 12.00 12.49 11.68 11.94 90.6M
2021-01-20 11.29 12.19 11.21 11.93 81.6M
2021-01-19 10.98 11.96 10.66 11.43 67.6M
2021-01-18 10.88 11.34 10.66 11.16 70.2M
2021-01-15 9.96 10.79 9.96 10.66 62.5M
2021-01-14 10.41 10.53 9.94 10.00 51.1M
2021-01-13 10.95 10.99 10.24 10.39 60.2M
2021-01-12 10.62 11.17 10.59 10.95 53.4M
2021-01-11 11.71 11.75 10.60 10.63 72.7M
2021-01-08 12.25 12.26 11.27 11.67 85.1M
2021-01-07 12.00 12.78 11.70 12.43 90.8M
2021-01-06 12.48 12.72 11.79 12.13 79.8M
2021-01-05 13.31 13.36 12.23 12.41 132.4M
2021-01-04 12.90 13.75 12.75 13.55 121.5M