格灵深瞳

688207
🏛️ 中国 →
16.61
最后更新: 2025-09-26
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 20.24 21.09 20.15 20.96 6.4M
2023-12-28 19.62 20.47 19.09 20.26 7.0M
2023-12-27 19.91 20.18 19.62 19.68 5.5M
2023-12-26 20.40 20.47 19.40 19.92 5.3M
2023-12-25 20.10 20.71 19.94 20.37 4.2M
2023-12-22 21.01 21.22 20.16 20.34 7.8M
2023-12-21 20.80 21.45 20.62 21.12 7.1M
2023-12-20 21.64 21.74 20.97 21.00 6.6M
2023-12-19 21.30 22.03 21.12 21.69 6.3M
2023-12-18 21.75 22.21 21.25 21.39 6.5M
2023-12-15 22.14 22.18 21.42 21.74 7.1M
2023-12-14 22.45 22.69 21.93 22.03 9.1M
2023-12-13 22.63 22.84 22.32 22.50 8.8M
2023-12-12 23.08 23.13 22.41 22.63 12.5M
2023-12-11 22.70 23.30 22.38 23.08 14.3M
2023-12-08 23.37 23.76 22.80 22.87 20.2M
2023-12-07 21.00 24.95 20.83 23.23 28.0M
2023-12-06 20.99 21.16 20.10 20.94 14.5M
2023-12-05 22.53 22.83 21.02 21.08 19.0M
2023-12-04 22.87 24.29 22.16 22.22 27.9M
2023-12-01 19.56 20.86 19.48 20.64 6.8M
2023-11-30 20.00 20.08 19.34 19.56 5.6M
2023-11-29 20.59 20.59 19.91 19.98 6.1M
2023-11-28 20.14 21.11 19.94 20.53 7.2M
2023-11-27 19.88 20.36 19.76 20.01 4.1M
2023-11-24 20.64 20.74 19.81 19.98 5.3M
2023-11-23 21.10 21.19 20.20 20.76 9.2M
2023-11-22 21.25 21.82 21.01 21.07 4.7M
2023-11-21 22.32 22.44 21.26 21.29 6.7M
2023-11-20 21.90 22.33 21.50 22.13 7.9M
2023-11-17 22.32 22.50 21.55 21.94 7.9M
2023-11-16 22.66 23.00 22.10 22.30 9.4M
2023-11-15 22.44 23.78 21.90 22.97 16.6M
2023-11-14 21.14 21.88 21.01 21.77 6.4M
2023-11-13 20.20 21.43 20.13 21.04 6.3M
2023-11-10 20.33 20.50 20.00 20.20 3.4M
2023-11-09 20.54 20.92 20.35 20.38 4.0M
2023-11-08 20.28 20.89 20.12 20.53 6.0M
2023-11-07 20.10 20.50 19.93 20.23 4.4M
2023-11-06 19.09 20.23 19.09 20.20 6.5M
2023-11-03 18.28 19.50 18.25 19.03 8.6M
2023-11-02 18.37 18.58 17.95 18.03 5.2M
2023-11-01 18.77 19.04 18.35 18.37 4.5M
2023-10-31 19.38 19.39 18.53 18.69 5.5M
2023-10-30 18.91 19.35 18.40 19.29 7.5M
2023-10-27 20.00 20.06 18.51 18.94 11.5M
2023-10-26 19.76 20.57 19.76 20.54 3.6M
2023-10-25 19.52 20.38 19.32 19.96 3.7M
2023-10-24 19.01 19.77 18.46 19.30 3.7M
2023-10-23 19.81 20.18 18.69 19.01 4.3M
2023-10-20 20.97 21.17 19.90 19.98 3.7M
2023-10-19 20.56 21.70 20.56 20.96 4.3M
2023-10-18 21.10 21.10 20.40 20.65 2.9M
2023-10-17 21.26 21.51 20.94 21.15 2.5M
2023-10-16 21.53 21.76 21.05 21.26 3.4M
2023-10-13 22.15 22.18 21.39 21.52 4.5M
2023-10-12 22.30 22.68 21.79 22.11 6.2M
2023-10-11 21.88 22.42 21.66 22.10 4.7M
2023-10-10 21.96 22.21 21.72 21.87 3.9M
2023-10-09 22.47 22.47 21.63 21.85 4.1M
2023-09-28 22.40 22.69 22.14 22.37 5.0M
2023-09-27 22.07 22.33 21.69 22.05 5.6M
2023-09-26 20.83 22.50 20.83 22.08 9.1M
2023-09-25 20.49 21.48 20.49 21.00 5.0M
2023-09-22 19.55 20.87 19.42 20.75 5.6M
2023-09-21 19.55 19.82 19.33 19.40 2.5M
2023-09-20 19.59 19.86 19.41 19.48 3.1M
2023-09-19 20.01 20.15 19.55 19.61 3.1M
2023-09-18 20.28 20.58 19.92 20.09 3.1M
2023-09-15 20.51 20.68 20.05 20.17 3.6M
2023-09-14 21.18 21.20 20.27 20.46 4.4M
2023-09-13 22.01 22.01 20.86 21.20 5.0M
2023-09-12 22.31 22.61 22.02 22.06 3.5M
2023-09-11 21.98 22.77 21.60 22.37 6.8M
2023-09-08 21.34 21.92 20.96 21.69 3.7M
2023-09-07 21.71 22.28 21.42 21.45 4.5M
2023-09-06 21.40 21.90 21.11 21.82 3.7M
2023-09-05 21.70 21.84 21.46 21.49 2.9M
2023-09-04 21.88 22.00 21.31 21.74 3.8M
2023-09-01 22.08 22.17 21.35 21.68 3.6M
2023-08-31 21.77 22.30 21.69 21.98 5.2M
2023-08-30 21.06 22.29 21.03 22.12 8.0M
2023-08-29 19.65 21.05 19.56 20.94 5.6M
2023-08-28 20.50 20.66 19.61 19.61 6.0M
2023-08-25 19.90 19.90 18.98 19.13 3.3M
2023-08-24 20.00 20.55 19.83 19.94 4.4M
2023-08-23 20.88 20.88 19.86 19.88 4.3M
2023-08-22 20.24 20.92 20.20 20.92 3.6M
2023-08-21 20.23 20.69 20.02 20.15 2.4M
2023-08-18 20.72 21.14 20.23 20.23 2.5M
2023-08-17 20.40 21.03 20.18 20.70 2.8M
2023-08-16 20.99 21.05 20.34 20.43 1.8M
2023-08-15 21.15 21.45 20.72 20.96 1.9M
2023-08-14 20.80 21.28 20.57 21.19 2.4M
2023-08-11 21.28 21.43 20.72 20.82 2.4M
2023-08-10 21.19 21.49 20.88 21.23 1.8M
2023-08-09 21.39 21.75 21.21 21.29 2.4M
2023-08-08 21.89 21.95 21.33 21.41 2.4M
2023-08-07 21.95 22.03 21.70 21.75 2.5M
2023-08-04 21.71 22.18 21.70 22.01 3.1M
2023-08-03 21.75 21.90 21.49 21.74 2.3M
2023-08-02 22.11 22.11 21.48 21.83 2.2M
2023-08-01 22.09 22.18 21.76 21.95 1.8M
2023-07-31 21.97 22.27 21.80 22.09 2.0M
2023-07-28 22.00 22.11 21.64 21.95 1.9M
2023-07-27 22.10 22.46 22.01 22.02 1.9M
2023-07-26 22.92 22.98 22.08 22.24 2.5M
2023-07-25 22.59 23.10 22.53 22.86 2.2M
2023-07-24 22.52 22.99 22.40 22.41 2.4M
2023-07-21 22.70 22.92 22.40 22.65 2.1M
2023-07-20 23.73 23.73 22.62 22.71 3.0M
2023-07-19 23.63 23.84 23.50 23.72 1.7M
2023-07-18 24.25 24.25 23.40 23.44 3.0M
2023-07-17 24.53 24.70 24.07 24.23 2.1M
2023-07-14 23.90 25.10 23.89 24.54 3.9M
2023-07-13 23.87 24.10 23.52 23.89 2.8M
2023-07-12 24.50 24.85 23.78 23.87 3.2M
2023-07-11 24.52 25.02 24.31 24.50 2.8M
2023-07-10 25.54 25.61 24.53 24.75 3.8M
2023-07-07 25.35 26.45 24.53 25.67 5.7M
2023-07-06 24.65 25.59 24.56 25.15 3.4M
2023-07-05 25.39 25.98 24.52 24.65 4.1M
2023-07-04 24.39 25.54 24.37 25.27 3.6M
2023-07-03 24.90 25.15 23.77 24.65 3.5M
2023-06-30 24.51 25.18 24.30 24.90 2.8M
2023-06-29 24.22 25.16 24.05 24.80 3.9M
2023-06-28 25.45 25.45 23.54 24.27 4.5M
2023-06-27 25.14 25.74 24.64 25.43 4.3M
2023-06-26 26.76 27.34 24.78 24.82 7.3M
2023-06-21 28.56 28.63 27.26 27.26 5.7M
2023-06-20 28.48 28.87 27.50 28.43 6.2M
2023-06-19 27.60 29.10 27.00 28.50 9.1M
2023-06-16 26.47 27.86 25.98 27.86 6.4M
2023-06-15 38.10 38.10 37.08 37.08 3.1M
2023-06-14 38.26 38.60 37.48 37.84 3.0M
2023-06-13 37.24 38.53 36.44 38.39 3.6M
2023-06-12 37.97 38.26 36.91 36.98 2.6M
2023-06-09 36.95 38.09 36.64 37.80 3.4M
2023-06-08 37.26 37.48 35.64 36.45 2.5M
2023-06-07 36.25 37.76 35.92 37.26 3.3M
2023-06-06 37.46 37.60 35.80 36.03 2.6M
2023-06-05 36.93 37.76 36.69 37.50 2.5M
2023-06-02 37.80 38.09 37.02 37.11 3.4M
2023-06-01 36.08 38.18 36.02 37.49 5.0M
2023-05-31 35.38 37.20 35.08 36.53 5.8M
2023-05-30 34.64 35.38 33.65 35.38 3.7M
2023-05-29 34.99 35.59 34.40 34.60 4.1M
2023-05-26 33.39 35.95 33.00 35.70 5.1M
2023-05-25 33.25 34.10 32.56 33.38 3.4M
2023-05-24 33.03 34.30 32.87 33.32 4.7M
2023-05-23 35.59 35.80 32.53 33.31 8.7M
2023-05-22 39.13 39.49 35.84 36.10 7.7M
2023-05-19 39.00 41.81 38.89 40.13 9.5M
2023-05-18 36.66 39.19 36.36 38.89 7.3M
2023-05-17 35.65 36.48 35.60 36.39 2.2M
2023-05-16 36.39 36.89 35.51 35.78 2.4M
2023-05-15 36.30 36.66 35.30 36.55 2.4M
2023-05-12 36.06 37.66 36.06 36.20 2.8M
2023-05-11 37.60 37.99 35.78 36.24 3.9M
2023-05-10 36.20 39.38 36.20 37.43 5.1M
2023-05-09 38.10 38.59 36.31 36.67 4.0M
2023-05-08 37.98 38.23 36.50 37.61 3.4M
2023-05-05 36.47 39.96 36.47 38.00 5.9M
2023-05-04 38.18 38.31 35.83 36.66 4.0M
2023-04-28 35.99 38.25 35.96 38.12 3.6M
2023-04-27 36.65 37.61 35.40 35.80 3.5M
2023-04-26 37.37 39.14 36.60 36.99 3.6M
2023-04-25 39.05 39.06 37.00 37.67 3.7M
2023-04-24 38.58 40.18 38.58 39.06 5.4M
2023-04-21 41.70 41.70 38.19 38.19 7.5M
2023-04-20 41.80 42.76 40.51 42.24 7.2M
2023-04-19 41.24 42.30 40.97 41.25 4.0M
2023-04-18 41.41 42.00 40.20 41.20 3.4M
2023-04-17 41.56 42.50 40.42 41.20 3.2M
2023-04-14 42.10 42.46 40.08 41.49 5.2M
2023-04-13 42.95 44.30 42.08 42.08 6.1M
2023-04-12 42.25 43.78 41.18 43.17 5.7M
2023-04-11 42.60 43.78 41.72 42.23 5.5M
2023-04-10 47.00 48.39 42.04 42.50 8.6M
2023-04-07 45.94 46.29 43.96 45.69 5.0M
2023-04-06 46.93 48.79 44.02 45.18 10.6M
2023-04-04 52.38 54.29 48.80 49.33 10.1M
2023-04-03 45.30 53.63 45.05 51.38 12.5M
2023-03-31 44.00 45.98 42.60 45.80 6.9M
2023-03-30 44.79 44.99 42.10 43.80 6.4M
2023-03-29 41.41 45.60 41.41 44.79 8.1M
2023-03-28 43.77 44.45 41.50 41.91 7.6M
2023-03-27 41.88 46.00 41.76 45.00 8.6M
2023-03-24 42.38 42.63 40.61 42.21 5.9M
2023-03-23 39.49 43.65 39.20 42.60 9.1M
2023-03-22 38.38 40.49 38.29 40.01 6.0M
2023-03-21 38.15 40.50 37.50 39.45 5.7M
2023-03-20 37.60 39.66 37.35 37.75 7.4M
2023-03-17 34.98 37.60 34.98 37.20 7.1M
2023-03-16 34.92 36.06 34.68 34.70 2.5M
2023-03-15 35.71 36.74 35.35 35.38 2.9M
2023-03-14 36.84 37.20 33.90 35.86 5.6M
2023-03-13 37.17 38.00 36.80 37.20 2.9M
2023-03-10 37.35 38.82 37.30 37.65 2.7M
2023-03-09 37.69 38.43 37.20 37.91 2.4M
2023-03-08 37.20 38.12 36.88 37.90 2.3M
2023-03-07 39.16 39.74 37.78 37.78 3.0M
2023-03-06 38.51 39.30 37.83 39.01 3.3M
2023-03-03 38.33 39.32 37.38 38.71 5.0M
2023-03-02 39.40 41.58 39.20 39.71 6.6M
2023-03-01 38.40 40.71 38.09 40.20 7.9M
2023-02-28 37.51 38.33 36.60 38.18 3.7M
2023-02-27 37.66 39.36 37.31 37.33 3.2M
2023-02-24 36.99 38.08 36.68 37.45 3.3M
2023-02-23 38.58 38.96 36.43 36.77 4.5M
2023-02-22 38.00 39.86 37.80 38.93 3.2M
2023-02-21 39.31 40.46 38.00 39.20 4.3M
2023-02-20 38.90 39.71 37.42 39.22 4.4M
2023-02-17 38.26 39.78 37.60 38.40 5.8M
2023-02-16 40.80 41.23 37.89 38.00 8.8M
2023-02-15 40.89 43.58 39.95 42.56 10.0M
2023-02-14 42.67 43.42 40.37 40.81 8.0M
2023-02-13 40.22 44.00 39.08 43.50 15.3M
2023-02-10 40.55 46.26 40.55 43.50 17.5M
2023-02-09 38.00 38.79 37.00 38.55 8.2M
2023-02-08 40.00 41.20 38.80 39.10 8.8M
2023-02-07 41.00 42.80 39.47 40.11 13.4M
2023-02-06 40.55 45.15 39.23 44.03 13.1M
2023-02-03 37.40 41.78 37.26 39.57 10.4M
2023-02-02 36.87 39.48 36.52 36.80 9.5M
2023-02-01 32.49 38.50 32.10 37.40 9.5M
2023-01-31 33.96 34.95 31.77 32.50 8.5M
2023-01-30 30.80 33.70 30.50 33.14 10.6M
2023-01-20 28.04 28.63 27.75 28.08 1.7M
2023-01-19 26.75 28.77 26.65 28.10 2.7M
2023-01-18 26.06 26.92 26.01 26.80 1.5M
2023-01-17 25.82 26.35 25.68 26.21 1.3M
2023-01-16 24.30 26.36 24.30 25.78 2.3M
2023-01-13 24.72 24.72 24.22 24.36 0.5M
2023-01-12 24.57 24.88 24.41 24.52 0.5M
2023-01-11 25.28 25.50 24.57 24.57 0.8M
2023-01-10 24.86 25.76 24.70 25.33 1.2M
2023-01-09 24.80 25.11 24.68 24.85 0.5M
2023-01-06 24.98 25.14 24.70 24.80 0.6M
2023-01-05 24.80 25.14 24.60 24.96 0.7M
2023-01-04 24.88 25.07 24.48 24.82 1.0M
2023-01-03 23.11 24.99 22.92 24.77 2.2M