理工导航

688282
🏛️ 中国 →
46.46
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
2022-12-30 45.24 45.80 44.77 45.65 0.6M
2022-12-29 43.90 45.75 43.68 45.01 0.8M
2022-12-28 45.00 45.00 43.92 44.01 0.3M
2022-12-27 43.69 45.16 43.40 44.71 0.7M
2022-12-26 40.75 44.40 40.56 43.71 1.0M
2022-12-23 41.62 42.36 40.72 41.03 0.4M
2022-12-22 43.00 43.64 41.58 41.62 0.4M
2022-12-21 44.04 44.11 42.72 42.94 0.4M
2022-12-20 43.99 44.58 43.43 44.34 0.3M
2022-12-19 44.95 44.95 43.50 43.60 0.5M
2022-12-16 47.19 47.44 44.45 44.80 1.3M
2022-12-15 46.51 47.47 46.51 47.22 0.4M
2022-12-14 47.80 48.45 46.50 46.98 0.6M
2022-12-13 48.33 49.13 47.73 48.08 0.8M
2022-12-12 46.27 49.66 45.35 48.39 2.3M
2022-12-09 43.71 47.18 43.11 46.14 2.2M
2022-12-08 44.11 44.59 43.30 43.70 0.8M
2022-12-07 44.75 45.68 44.32 44.50 0.8M
2022-12-06 44.45 45.65 43.90 45.30 1.3M
2022-12-05 44.85 44.98 44.12 44.67 0.8M
2022-12-02 44.92 45.30 44.19 44.79 0.8M
2022-12-01 45.00 45.44 44.50 44.80 0.9M
2022-11-30 46.05 46.50 44.25 44.56 1.6M
2022-11-29 46.00 47.10 46.00 46.09 0.7M
2022-11-28 46.00 47.35 45.83 46.00 0.7M
2022-11-25 48.01 48.48 46.91 47.10 0.7M
2022-11-24 48.90 49.44 47.90 48.18 0.6M
2022-11-23 50.24 50.24 47.76 49.02 1.2M
2022-11-22 51.30 51.76 49.66 49.75 0.9M
2022-11-21 48.00 52.70 48.00 51.48 2.3M
2022-11-18 50.31 50.37 48.11 48.82 1.1M
2022-11-17 49.42 50.17 48.10 50.16 0.9M
2022-11-16 50.40 50.83 49.06 49.29 0.9M
2022-11-15 48.38 51.38 48.10 49.98 1.3M
2022-11-14 49.21 49.88 48.00 48.47 0.8M
2022-11-11 50.38 51.40 49.09 49.09 1.6M
2022-11-10 52.19 52.20 49.36 49.53 1.6M
2022-11-09 53.09 54.33 51.70 51.81 1.2M
2022-11-08 54.25 54.88 53.01 53.46 1.0M
2022-11-07 55.55 56.03 54.46 54.55 1.5M
2022-11-04 55.01 56.65 54.41 55.46 1.6M
2022-11-03 54.00 56.80 53.55 55.46 1.5M
2022-11-02 56.51 56.67 52.77 54.10 2.6M
2022-11-01 54.02 56.56 53.29 56.18 2.5M
2022-10-31 52.05 54.86 51.75 53.38 1.9M
2022-10-28 48.75 53.66 48.11 51.95 2.8M
2022-10-27 51.61 52.80 50.50 51.09 1.7M
2022-10-26 49.61 51.60 48.54 51.35 2.0M
2022-10-25 49.80 50.14 47.69 49.68 1.9M
2022-10-24 47.64 51.10 47.10 49.46 2.7M
2022-10-21 47.49 47.50 46.50 47.25 1.9M
2022-10-20 43.54 47.17 43.54 46.99 2.4M
2022-10-19 41.05 45.47 41.01 44.38 2.3M
2022-10-18 40.61 42.04 40.51 41.25 1.0M
2022-10-17 38.40 40.98 38.36 40.90 1.0M
2022-10-14 36.93 38.29 36.81 38.09 0.5M
2022-10-13 35.90 36.82 35.83 36.71 0.5M
2022-10-12 35.30 36.13 34.64 36.03 0.3M
2022-10-11 35.29 35.50 34.90 35.31 0.3M
2022-10-10 36.49 36.81 34.53 34.95 0.5M
2022-09-30 37.46 37.66 36.00 36.33 0.4M
2022-09-29 38.23 38.34 37.20 37.39 0.3M
2022-09-28 38.45 38.90 37.81 37.93 0.4M
2022-09-27 37.90 38.68 37.79 38.50 0.3M
2022-09-26 39.02 39.30 37.68 37.74 0.6M
2022-09-23 39.90 40.32 38.99 39.40 0.5M
2022-09-22 39.80 40.53 39.76 39.90 0.5M
2022-09-21 40.07 40.27 39.58 39.82 0.4M
2022-09-20 39.99 40.77 39.70 40.00 0.4M
2022-09-19 43.08 43.08 39.29 39.99 1.2M
2022-09-16 43.32 44.40 42.94 43.11 0.5M
2022-09-15 44.82 44.89 43.00 43.33 0.6M
2022-09-14 43.30 45.03 43.02 44.80 0.8M
2022-09-13 43.00 43.99 43.00 43.75 0.3M
2022-09-09 43.35 43.42 42.51 43.09 0.2M
2022-09-08 44.10 44.40 43.11 43.13 0.3M
2022-09-07 43.99 44.76 43.64 44.10 0.4M
2022-09-06 43.59 44.26 43.37 43.97 0.4M
2022-09-05 43.66 44.01 43.00 43.40 0.4M
2022-09-02 42.46 44.85 42.46 43.98 0.5M
2022-09-01 42.55 43.16 42.30 42.45 0.2M
2022-08-31 44.18 44.35 42.47 42.55 0.6M
2022-08-30 43.95 44.41 43.56 44.01 0.3M
2022-08-29 43.53 44.40 43.01 44.00 0.4M
2022-08-26 43.42 44.50 43.42 44.01 0.5M
2022-08-25 44.02 44.37 42.70 43.42 0.7M
2022-08-24 47.07 47.07 43.99 44.14 1.4M
2022-08-23 48.95 48.95 46.55 46.79 2.3M
2022-08-22 50.08 50.58 48.92 50.14 1.1M
2022-08-19 50.00 52.63 49.78 50.10 2.2M
2022-08-18 48.68 50.50 48.63 49.92 1.0M
2022-08-17 49.68 50.02 48.68 48.98 0.8M
2022-08-16 49.03 51.29 48.82 49.70 1.4M
2022-08-15 48.00 49.09 47.85 48.80 0.9M
2022-08-12 50.88 50.97 48.30 48.30 1.7M
2022-08-11 51.46 51.80 50.41 50.62 1.8M
2022-08-10 49.42 52.52 49.04 51.80 2.5M
2022-08-09 49.74 49.74 48.40 49.25 1.5M
2022-08-08 49.05 49.88 48.65 49.74 1.5M
2022-08-05 48.99 50.50 48.10 49.50 2.2M
2022-08-04 48.60 48.94 47.28 48.60 1.6M
2022-08-03 46.66 50.00 45.26 48.59 3.2M
2022-08-02 50.37 50.98 45.01 46.65 4.2M
2022-08-01 46.71 50.38 46.71 50.37 2.2M
2022-07-29 47.09 47.35 46.30 46.71 0.5M
2022-07-28 45.72 47.48 45.71 46.92 0.8M
2022-07-27 45.31 45.75 44.53 45.66 0.5M
2022-07-26 44.70 45.33 44.21 44.95 0.3M
2022-07-25 45.44 46.55 44.99 45.06 0.4M
2022-07-22 46.67 47.28 45.17 45.58 0.7M
2022-07-21 46.98 47.58 46.36 46.71 0.8M
2022-07-20 45.47 47.43 45.22 47.13 0.9M
2022-07-19 44.73 45.54 44.51 45.47 0.5M
2022-07-18 44.47 45.33 44.47 44.98 0.4M
2022-07-15 45.00 45.56 44.50 44.64 0.5M
2022-07-14 43.91 45.33 43.51 44.78 0.5M
2022-07-13 44.35 44.35 43.38 44.00 0.5M
2022-07-12 45.71 46.26 44.20 44.20 0.6M
2022-07-11 47.00 47.00 45.82 46.60 0.6M
2022-07-08 47.82 47.82 46.62 47.12 0.7M
2022-07-07 46.78 47.99 46.66 47.83 1.0M
2022-07-06 46.22 47.24 45.71 46.79 0.7M
2022-07-05 47.25 47.40 45.52 46.10 1.0M
2022-07-04 47.12 47.68 46.40 47.23 0.7M
2022-07-01 47.89 48.25 47.16 47.40 0.5M
2022-06-30 48.00 48.51 46.81 47.97 1.1M
2022-06-29 50.00 50.05 47.81 48.00 1.2M
2022-06-28 49.28 51.20 48.35 50.04 1.8M
2022-06-27 48.60 51.02 48.38 48.90 3.0M
2022-06-24 47.00 49.48 46.38 48.41 2.5M
2022-06-23 43.20 47.28 43.02 46.60 2.0M
2022-06-22 43.99 43.99 43.05 43.09 0.5M
2022-06-21 44.21 44.78 43.50 43.82 0.7M
2022-06-20 43.90 44.75 43.61 44.21 0.7M
2022-06-17 43.50 44.00 42.92 43.68 0.6M
2022-06-16 43.20 44.39 43.20 43.56 0.7M
2022-06-15 44.01 44.58 43.25 43.25 0.8M
2022-06-14 44.38 44.38 42.88 43.92 0.7M
2022-06-13 44.60 45.85 44.40 44.80 0.8M
2022-06-10 43.70 45.66 43.49 44.99 1.1M
2022-06-09 44.09 44.20 43.01 44.00 1.3M
2022-06-08 44.99 45.45 42.97 43.90 1.6M
2022-06-07 45.80 46.20 44.75 45.00 1.4M
2022-06-06 45.00 46.78 44.87 46.05 2.3M
2022-06-02 42.99 45.27 42.36 44.94 2.2M
2022-06-01 42.00 44.17 41.80 42.99 1.8M
2022-05-31 39.57 43.30 39.21 42.26 2.0M
2022-05-30 38.36 39.66 38.08 39.58 0.8M
2022-05-27 38.99 39.09 38.18 38.35 0.6M
2022-05-26 37.91 39.30 37.20 38.78 0.9M
2022-05-25 37.78 38.10 37.39 37.90 0.5M
2022-05-24 39.53 40.38 37.73 37.77 1.1M
2022-05-23 39.31 39.67 39.30 39.59 0.4M
2022-05-20 39.56 39.76 39.02 39.42 0.6M
2022-05-19 38.80 39.60 38.68 39.40 0.5M
2022-05-18 38.50 39.64 38.50 39.33 0.7M
2022-05-17 38.95 39.27 38.35 38.61 0.4M
2022-05-16 39.50 39.98 38.71 39.00 0.6M
2022-05-13 39.28 39.87 38.79 39.00 0.5M
2022-05-12 38.61 39.98 38.61 39.31 0.6M
2022-05-11 39.29 40.38 38.90 39.03 1.1M
2022-05-10 37.94 39.38 37.68 39.12 0.8M
2022-05-09 37.71 38.82 37.68 38.31 0.5M
2022-05-06 37.90 38.57 37.31 38.00 0.8M
2022-05-05 36.50 38.84 36.00 38.26 1.3M
2022-04-29 34.34 36.97 34.23 36.76 1.3M
2022-04-28 34.42 34.60 33.07 33.70 0.7M
2022-04-27 33.21 35.10 32.93 34.80 0.7M
2022-04-26 35.68 35.85 33.69 33.76 0.6M
2022-04-25 39.30 39.30 35.00 35.38 1.0M
2022-04-22 39.02 40.38 38.94 39.73 0.6M
2022-04-21 41.12 41.30 39.00 39.20 0.8M
2022-04-20 41.20 41.86 40.80 40.95 0.6M
2022-04-19 41.58 41.99 41.10 41.21 0.5M
2022-04-18 40.70 41.56 40.02 41.15 0.5M
2022-04-15 42.07 42.07 40.40 40.59 1.1M
2022-04-14 42.25 42.73 42.16 42.28 0.6M
2022-04-13 43.42 43.42 42.20 42.24 0.6M
2022-04-12 43.35 43.59 42.27 43.42 0.9M
2022-04-11 46.38 46.38 43.22 43.36 1.2M
2022-04-08 46.26 46.52 45.83 46.23 0.8M
2022-04-07 47.28 47.88 46.23 46.26 1.2M
2022-04-06 47.05 47.45 46.68 47.10 0.7M
2022-04-01 47.65 47.69 46.88 46.99 1.1M
2022-03-31 47.65 48.14 47.22 47.47 1.0M
2022-03-30 47.40 48.14 46.82 47.87 1.8M
2022-03-29 48.70 49.05 47.32 47.33 1.7M
2022-03-28 49.00 49.14 48.22 48.62 1.4M
2022-03-25 50.79 51.29 49.36 49.38 2.3M
2022-03-24 52.51 52.60 50.61 50.80 3.1M
2022-03-23 53.36 54.49 52.60 52.90 3.6M
2022-03-22 55.00 55.69 52.77 53.11 4.9M
2022-03-21 55.00 58.50 53.00 56.35 6.9M
2022-03-18 55.00 62.75 52.83 55.40 10.1M