京仪装备

688652
🏛️ 中国 →
107.49
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
2024-12-31 50.50 50.84 48.84 49.10 2.1M
2024-12-30 52.86 53.34 50.01 50.26 4.3M
2024-12-27 54.51 55.19 52.96 53.15 3.1M
2024-12-26 54.30 55.35 53.91 54.70 2.8M
2024-12-25 53.85 55.18 52.51 54.31 2.7M
2024-12-24 54.35 54.45 52.20 54.09 2.6M
2024-12-23 55.18 55.91 53.71 53.78 3.2M
2024-12-20 53.06 55.25 53.05 55.18 4.8M
2024-12-19 52.00 53.60 51.70 53.30 2.8M
2024-12-18 49.61 53.28 49.60 53.19 4.6M
2024-12-17 49.48 50.18 48.70 49.65 2.3M
2024-12-16 51.48 51.89 49.28 49.85 2.5M
2024-12-13 53.55 53.55 51.69 51.75 3.2M
2024-12-12 53.40 54.30 53.23 53.65 1.7M
2024-12-11 54.01 55.95 53.46 53.99 3.1M
2024-12-10 54.00 56.16 53.50 54.20 4.4M
2024-12-09 53.38 53.76 51.15 52.23 2.8M
2024-12-06 52.70 54.50 52.07 53.36 3.6M
2024-12-05 52.35 53.88 52.35 53.00 2.2M
2024-12-04 57.00 57.30 53.40 53.50 2.9M
2024-12-03 55.56 59.34 54.52 55.51 6.1M
2024-12-02 53.50 55.48 53.33 54.58 3.7M
2024-11-29 53.00 56.20 51.70 54.85 4.7M
2024-11-28 54.36 56.69 53.05 53.49 3.2M
2024-11-27 52.44 54.95 50.00 54.84 3.3M
2024-11-26 53.56 55.38 52.44 52.68 2.0M
2024-11-25 54.35 55.45 53.17 54.15 1.9M
2024-11-22 57.87 59.49 54.65 54.70 3.4M
2024-11-21 58.65 59.80 57.61 58.31 2.9M
2024-11-20 58.71 59.79 58.01 59.25 2.3M
2024-11-19 56.91 59.47 55.80 58.80 3.6M
2024-11-18 62.00 62.00 56.05 56.91 5.0M
2024-11-15 67.64 69.35 60.60 63.05 5.1M
2024-11-14 66.66 70.69 65.14 68.84 4.7M
2024-11-13 62.50 69.50 62.00 67.33 6.1M
2024-11-12 64.01 64.98 60.61 62.50 4.2M
2024-11-11 59.03 67.56 59.00 64.81 6.0M
2024-11-08 57.70 61.63 57.70 58.70 4.9M
2024-11-07 58.10 59.45 56.12 56.62 3.9M
2024-11-06 57.77 61.18 56.00 58.60 4.6M
2024-11-05 55.27 58.86 54.24 57.10 4.3M
2024-11-04 52.29 56.05 52.29 55.27 3.4M
2024-11-01 54.50 55.49 52.10 52.15 3.7M
2024-10-31 49.50 56.86 49.04 56.41 8.4M
2024-10-30 48.66 49.32 47.80 48.74 1.9M
2024-10-29 50.26 50.80 48.16 48.85 2.6M
2024-10-28 51.68 52.00 49.68 50.72 3.9M
2024-10-25 50.96 54.16 48.55 51.68 6.4M
2024-10-24 45.89 52.15 45.50 50.36 6.7M
2024-10-23 46.92 47.50 45.90 46.20 3.0M
2024-10-22 47.52 48.55 46.08 47.08 3.6M
2024-10-21 47.88 50.28 47.00 47.55 5.0M
2024-10-18 43.83 49.30 43.47 47.01 3.6M
2024-10-17 44.80 45.88 43.71 43.83 1.7M
2024-10-16 43.08 45.75 43.07 44.50 1.3M
2024-10-15 46.00 47.44 44.84 44.90 2.4M
2024-10-14 44.84 46.70 43.19 46.37 2.3M
2024-10-11 47.82 48.76 44.23 44.67 3.0M
2024-10-10 52.58 53.00 48.00 48.66 3.5M
2024-10-09 53.00 56.95 50.14 51.40 6.4M
2024-10-08 56.91 56.92 51.50 56.92 6.1M
2024-09-30 42.40 47.77 40.40 47.43 3.8M
2024-09-27 38.47 40.39 37.82 40.27 1.1M
2024-09-26 36.45 37.79 36.20 37.78 1.2M
2024-09-25 37.01 37.76 36.45 36.50 1.5M
2024-09-24 35.76 36.76 34.01 36.76 2.0M
2024-09-23 37.49 37.59 35.26 35.43 1.2M
2024-09-20 37.89 38.29 36.92 37.20 0.5M
2024-09-19 38.00 38.55 37.20 37.90 0.9M
2024-09-18 38.88 38.91 37.70 37.81 0.8M
2024-09-13 38.88 39.39 38.40 38.42 0.5M
2024-09-12 39.33 39.75 38.87 38.87 0.5M
2024-09-11 39.07 39.69 38.48 39.32 0.6M
2024-09-10 38.58 39.30 38.35 39.04 0.8M
2024-09-09 37.90 38.70 37.90 38.58 0.8M
2024-09-06 39.67 39.98 37.67 38.16 1.5M
2024-09-05 40.38 40.69 39.52 39.65 0.7M
2024-09-04 40.39 40.90 39.72 40.09 0.8M
2024-09-03 40.44 41.37 40.00 40.51 0.9M
2024-09-02 41.83 42.30 40.14 40.16 1.4M
2024-08-30 40.49 42.95 40.49 42.13 2.0M
2024-08-29 39.71 41.35 39.58 40.90 1.2M
2024-08-28 39.34 40.20 38.90 39.89 0.7M
2024-08-27 39.10 40.05 38.97 39.47 0.5M
2024-08-26 39.39 39.80 38.91 39.45 0.7M
2024-08-23 39.10 39.70 38.00 39.10 1.1M
2024-08-22 40.12 40.63 39.49 39.51 1.0M
2024-08-21 40.20 41.42 39.87 40.08 1.2M
2024-08-20 43.51 43.86 40.11 40.90 2.2M
2024-08-19 42.50 44.64 41.46 43.76 2.3M
2024-08-16 42.99 43.94 42.41 42.46 1.2M
2024-08-15 43.49 43.70 42.72 43.00 1.8M
2024-08-14 44.52 44.90 43.17 43.40 1.8M
2024-08-13 42.14 45.58 42.14 44.52 3.9M
2024-08-12 41.30 43.28 41.01 42.29 1.7M
2024-08-09 42.50 43.34 41.23 41.29 1.4M
2024-08-08 40.52 42.32 40.11 41.80 1.1M
2024-08-07 41.10 41.55 40.95 40.96 0.7M
2024-08-06 40.77 41.66 40.50 41.10 1.0M
2024-08-05 40.90 41.87 40.04 40.10 1.3M
2024-08-02 42.60 43.26 41.53 41.69 1.5M
2024-08-01 41.66 44.45 41.66 43.26 2.9M
2024-07-31 39.93 41.83 39.70 41.66 1.5M
2024-07-30 39.11 40.80 38.82 40.16 1.2M
2024-07-29 39.43 39.85 39.19 39.36 0.8M
2024-07-26 38.60 39.88 38.40 39.39 1.4M
2024-07-25 38.90 40.00 38.11 38.80 1.8M
2024-07-24 40.01 40.44 39.10 39.29 1.4M
2024-07-23 42.52 42.81 40.28 40.29 1.9M
2024-07-22 43.70 44.15 42.55 42.85 1.6M
2024-07-19 43.57 44.66 43.18 43.75 1.8M
2024-07-18 42.20 44.50 41.35 43.77 2.7M
2024-07-17 41.44 43.20 40.80 42.50 2.3M
2024-07-16 40.74 41.83 39.74 41.80 1.8M
2024-07-15 41.28 42.49 40.91 41.05 1.7M
2024-07-12 40.52 41.57 40.28 41.15 1.3M
2024-07-11 41.05 41.35 40.32 40.78 1.5M
2024-07-10 40.10 40.58 39.80 40.30 1.1M
2024-07-09 38.65 40.63 38.65 40.34 1.8M
2024-07-08 39.66 40.77 38.79 38.79 1.7M
2024-07-05 39.35 40.00 38.50 39.66 1.3M
2024-07-04 40.20 40.36 39.20 39.35 1.5M
2024-07-03 37.78 41.58 37.52 40.35 3.4M
2024-07-02 38.40 38.83 37.78 37.95 1.2M
2024-07-01 39.25 39.52 37.82 38.83 1.6M
2024-06-28 39.57 40.60 39.00 39.09 1.7M
2024-06-27 41.00 41.08 39.64 39.66 1.6M
2024-06-26 40.75 41.36 39.86 41.36 1.6M
2024-06-25 40.50 41.44 39.64 40.55 2.6M
2024-06-24 43.39 44.19 40.55 40.55 3.3M
2024-06-21 44.00 44.31 43.03 43.99 2.5M
2024-06-20 44.10 46.95 44.01 44.96 4.2M
2024-06-19 44.22 44.95 43.04 44.43 2.7M
2024-06-18 44.95 45.41 43.70 44.12 2.5M
2024-06-17 44.71 45.52 44.14 45.02 2.0M
2024-06-14 45.44 45.98 43.91 45.23 3.1M
2024-06-13 44.95 47.98 44.72 45.96 5.1M
2024-06-12 44.81 45.81 44.50 44.70 3.0M
2024-06-11 42.33 45.68 42.00 45.31 4.5M
2024-06-07 42.54 43.77 41.36 42.30 2.9M
2024-06-06 42.96 43.98 42.20 42.82 3.8M
2024-06-05 41.30 44.00 41.10 42.29 3.8M
2024-06-04 42.61 42.61 40.61 41.59 2.6M
2024-06-03 41.66 43.50 41.66 42.70 3.1M
2024-05-31 41.50 42.33 41.12 41.62 2.5M
2024-05-30 40.14 42.16 39.11 41.70 3.5M
2024-05-29 41.56 42.10 39.76 40.16 4.2M
2024-05-28 41.63 44.82 41.63 42.36 3.7M
2024-05-27 37.46 42.99 36.50 42.21 3.0M
2024-05-24 39.69 39.70 37.25 37.46 1.3M
2024-05-23 39.28 40.18 38.70 39.81 1.4M
2024-05-22 39.13 39.60 38.93 39.35 0.8M
2024-05-21 39.00 39.36 38.51 39.07 0.7M
2024-05-20 39.01 40.00 38.83 39.02 0.8M
2024-05-17 38.35 39.30 37.90 39.28 1.0M
2024-05-16 39.15 39.27 38.30 38.45 0.9M
2024-05-15 39.16 40.26 38.71 38.73 0.7M
2024-05-14 39.25 39.95 39.10 39.22 0.6M
2024-05-13 40.51 40.95 39.11 39.20 0.9M
2024-05-10 42.69 42.69 40.60 40.84 0.9M
2024-05-09 41.70 43.09 41.33 42.69 0.9M
2024-05-08 42.89 42.89 41.20 41.42 0.8M
2024-05-07 43.30 43.39 42.51 42.58 0.8M
2024-05-06 43.01 43.70 42.92 43.34 0.6M
2024-04-30 43.65 43.90 42.33 42.71 0.9M
2024-04-29 43.28 44.43 43.00 43.92 1.1M
2024-04-26 42.10 43.65 42.07 43.28 0.9M
2024-04-25 42.00 42.98 41.72 42.35 1.0M
2024-04-24 40.76 42.28 40.31 42.17 1.2M
2024-04-23 40.05 40.97 39.97 40.62 0.6M
2024-04-22 39.00 40.69 38.00 39.91 0.9M
2024-04-19 40.80 40.80 38.98 39.21 1.1M
2024-04-18 41.35 42.19 40.94 40.95 1.0M
2024-04-17 39.58 41.99 39.58 41.76 1.6M
2024-04-16 42.06 42.71 38.69 38.96 1.6M
2024-04-15 42.43 44.20 42.30 42.76 1.3M
2024-04-12 42.67 43.77 42.36 42.36 0.5M
2024-04-11 42.52 44.18 42.05 42.62 0.7M
2024-04-10 44.00 44.00 42.08 42.41 0.8M
2024-04-09 44.00 44.89 43.81 43.97 0.7M
2024-04-08 44.77 45.21 43.31 43.81 1.1M
2024-04-03 45.31 46.38 43.75 44.58 1.1M
2024-04-02 46.12 46.15 44.85 45.31 0.7M
2024-04-01 46.00 46.49 45.11 46.09 1.3M
2024-03-29 43.92 45.97 41.88 45.86 2.2M
2024-03-28 43.68 45.00 43.68 43.90 1.2M
2024-03-27 45.90 45.96 43.65 43.70 1.0M
2024-03-26 46.30 47.37 45.33 45.88 1.3M
2024-03-25 50.00 50.20 46.50 46.50 2.6M
2024-03-22 48.79 51.15 48.42 50.66 2.6M
2024-03-21 51.10 51.28 48.04 49.01 2.1M
2024-03-20 49.07 50.85 48.50 49.78 1.6M
2024-03-19 49.98 50.85 49.35 49.38 1.3M
2024-03-18 49.97 50.88 49.23 50.37 1.4M
2024-03-15 48.88 50.00 48.58 49.89 1.3M
2024-03-14 49.68 50.87 48.21 49.30 2.3M
2024-03-13 50.80 53.87 49.97 50.68 3.1M
2024-03-12 47.26 53.25 47.26 51.29 5.3M
2024-03-11 45.98 47.58 44.00 47.26 2.3M
2024-03-08 45.23 47.05 44.60 46.36 2.6M
2024-03-07 45.66 47.35 44.90 45.20 2.9M
2024-03-06 44.79 45.50 44.01 44.88 1.5M
2024-03-05 46.50 46.58 44.40 45.29 2.6M
2024-03-04 48.01 48.60 46.30 46.99 3.0M
2024-03-01 47.99 48.93 47.00 48.20 3.2M
2024-02-29 41.01 49.56 41.01 48.94 5.3M
2024-02-28 46.75 47.30 41.30 41.30 2.6M
2024-02-27 43.96 46.96 43.61 46.80 2.2M
2024-02-26 43.80 45.99 43.31 44.49 2.3M
2024-02-23 43.50 43.50 42.11 43.10 2.0M
2024-02-22 41.20 43.58 41.18 43.20 2.1M
2024-02-21 40.08 42.99 39.77 41.68 2.4M
2024-02-20 42.30 42.49 39.20 40.69 3.1M
2024-02-19 42.00 44.20 40.32 42.00 2.8M
2024-02-08 40.18 42.50 35.14 41.80 2.6M
2024-02-07 40.25 43.93 39.16 39.88 3.0M
2024-02-06 35.83 40.66 35.35 39.67 2.1M
2024-02-05 39.51 40.00 35.11 36.80 2.8M
2024-02-02 44.23 44.89 40.30 40.55 2.5M
2024-02-01 44.72 46.08 43.56 44.14 1.7M
2024-01-31 47.00 47.61 44.71 44.99 1.1M
2024-01-30 49.04 49.68 46.75 47.00 1.5M
2024-01-29 51.73 53.35 50.20 50.27 1.9M
2024-01-26 52.22 52.30 49.70 51.06 2.6M
2024-01-25 48.14 53.55 47.81 52.75 3.0M
2024-01-24 50.75 50.75 47.32 48.14 2.2M
2024-01-23 49.95 51.48 49.02 50.63 1.0M
2024-01-22 52.50 52.95 49.85 49.96 1.7M
2024-01-19 53.70 55.20 52.08 52.48 1.3M
2024-01-18 53.70 54.26 51.81 54.10 1.6M
2024-01-17 56.94 56.94 53.62 53.77 1.6M
2024-01-16 55.89 58.19 55.55 57.17 1.8M
2024-01-15 54.60 56.10 53.20 55.63 2.0M
2024-01-12 57.67 59.00 55.15 55.15 2.3M
2024-01-11 56.50 58.44 56.36 57.80 1.7M
2024-01-10 56.13 58.18 54.67 56.80 2.3M
2024-01-09 55.66 58.20 55.66 56.70 2.6M
2024-01-08 56.25 57.50 54.63 55.65 1.6M
2024-01-05 56.60 58.49 56.01 56.33 2.5M
2024-01-04 57.10 57.10 55.58 56.59 1.8M
2024-01-03 58.00 58.29 55.81 57.25 2.7M
2024-01-02 60.28 60.28 57.76 58.42 3.2M