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
2023-12-29 38.11 39.97 38.11 39.30 1.6M
2023-12-28 37.46 38.57 36.90 37.84 1.0M
2023-12-27 37.80 37.81 37.03 37.39 0.5M
2023-12-26 38.60 38.60 37.40 37.60 0.5M
2023-12-25 37.56 38.84 37.56 38.60 1.1M
2023-12-22 38.17 38.49 37.50 37.54 0.7M
2023-12-21 37.80 38.60 36.68 38.18 0.9M
2023-12-20 37.88 38.23 37.65 37.72 0.4M
2023-12-19 38.10 38.29 37.73 37.91 0.6M
2023-12-18 38.66 38.87 38.07 38.21 0.5M
2023-12-15 39.11 39.47 38.52 38.62 0.7M
2023-12-14 40.50 40.50 38.94 39.01 1.0M
2023-12-13 40.00 41.14 39.80 40.21 1.7M
2023-12-12 40.30 40.39 39.41 39.80 1.2M
2023-12-11 38.69 40.84 38.22 40.23 2.4M
2023-12-08 38.35 39.16 38.30 38.55 1.1M
2023-12-07 37.69 39.19 37.53 38.39 2.3M
2023-12-06 37.64 37.98 37.38 37.70 1.6M
2023-12-05 39.30 39.30 37.64 37.72 2.5M
2023-12-04 39.73 39.80 39.16 39.30 1.4M
2023-12-01 40.00 40.04 39.18 39.33 2.7M
2023-11-30 45.35 45.35 39.68 40.24 4.7M
2023-11-29 47.95 48.38 45.10 45.22 1.3M
2023-11-28 48.55 49.18 47.36 48.05 0.8M
2023-11-27 49.60 50.08 48.21 48.81 1.3M
2023-11-24 51.29 51.29 49.61 49.99 0.8M
2023-11-23 51.20 51.84 50.88 51.28 0.4M
2023-11-22 52.21 52.86 51.00 51.09 0.8M
2023-11-21 54.28 54.50 52.18 52.57 1.0M
2023-11-20 55.08 55.09 53.89 54.55 0.5M
2023-11-17 52.99 54.99 52.33 54.55 0.7M
2023-11-16 53.63 54.44 52.78 53.00 0.5M
2023-11-15 53.22 54.50 53.17 53.80 0.6M
2023-11-14 54.60 55.48 52.85 53.50 0.9M
2023-11-13 53.13 54.49 52.40 54.03 0.9M
2023-11-10 50.86 54.35 50.11 53.01 1.0M
2023-11-09 51.04 51.04 49.46 50.71 0.7M
2023-11-08 50.94 51.79 50.47 51.00 0.6M
2023-11-07 50.75 52.17 49.88 51.27 0.7M
2023-11-06 49.80 51.29 49.30 50.66 0.6M
2023-11-03 48.47 50.40 48.47 49.73 0.4M
2023-11-02 50.38 50.76 48.43 48.43 0.7M
2023-11-01 49.80 51.98 49.38 50.27 1.2M
2023-10-31 49.15 51.30 48.18 50.18 1.5M
2023-10-30 46.21 49.48 45.83 49.15 1.3M
2023-10-27 47.70 47.80 45.84 46.44 1.0M
2023-10-26 47.56 48.58 45.85 48.42 1.0M
2023-10-25 46.55 48.80 46.15 47.59 0.8M
2023-10-24 46.11 47.54 44.18 46.60 0.8M
2023-10-23 46.20 48.58 44.98 45.86 0.7M
2023-10-20 47.85 47.85 45.60 46.31 0.8M
2023-10-19 46.80 49.47 46.30 47.85 1.2M
2023-10-18 46.58 49.56 46.50 47.10 1.4M
2023-10-17 44.95 45.85 44.20 45.81 0.4M
2023-10-16 45.60 46.16 44.56 44.92 0.4M
2023-10-13 45.87 46.21 45.32 45.46 0.3M
2023-10-12 46.30 46.64 45.66 45.99 0.4M
2023-10-11 48.35 48.43 46.31 46.50 0.9M
2023-10-10 48.43 49.18 47.63 47.90 0.4M
2023-10-09 47.30 49.18 47.03 48.43 0.8M
2023-09-28 46.72 47.28 46.30 46.96 0.4M
2023-09-27 45.93 47.18 45.85 46.26 0.5M
2023-09-26 45.82 46.46 45.19 46.14 0.3M
2023-09-25 46.35 46.40 45.60 45.80 0.4M
2023-09-22 44.85 46.88 44.20 46.61 0.8M
2023-09-21 44.75 45.40 44.52 44.94 0.3M
2023-09-20 45.66 46.20 44.92 45.08 0.3M
2023-09-19 47.30 47.33 45.61 45.94 0.5M
2023-09-18 47.00 48.10 46.20 47.29 0.6M
2023-09-15 48.10 48.20 46.40 47.18 0.5M
2023-09-14 47.52 48.10 47.00 47.85 0.7M
2023-09-13 49.60 49.60 47.27 47.50 1.2M
2023-09-12 48.56 49.65 48.09 49.23 1.4M
2023-09-11 49.00 49.00 47.55 48.61 2.4M
2023-09-08 44.62 50.50 44.62 49.40 3.9M
2023-09-07 47.99 48.48 44.89 45.00 2.7M
2023-09-06 42.64 47.32 42.50 46.98 2.8M
2023-09-05 42.61 43.60 42.61 42.98 0.8M
2023-09-04 42.79 43.20 42.00 42.59 0.8M
2023-09-01 44.06 44.34 42.25 42.70 1.3M
2023-08-31 45.33 45.77 43.80 44.38 0.9M
2023-08-30 44.52 46.28 44.52 45.63 0.9M
2023-08-29 41.16 44.58 41.05 44.41 1.4M
2023-08-28 44.60 45.22 41.05 41.14 1.6M
2023-08-25 44.65 45.04 41.87 42.16 1.0M
2023-08-24 44.02 44.96 42.80 44.52 1.0M
2023-08-23 46.61 46.61 43.86 44.06 1.3M
2023-08-22 45.83 46.75 45.20 46.75 1.5M
2023-08-21 46.40 47.94 45.10 45.99 2.1M
2023-08-18 44.28 48.27 44.16 47.15 3.9M
2023-08-17 42.70 45.08 42.70 44.75 2.2M
2023-08-16 42.70 43.06 41.43 42.03 0.8M
2023-08-15 42.22 42.79 42.00 42.70 0.6M
2023-08-14 42.16 42.32 41.03 42.22 0.4M
2023-08-11 42.70 43.27 42.16 42.16 0.5M
2023-08-10 42.70 42.98 42.34 42.62 0.4M
2023-08-09 42.86 42.96 42.10 42.60 0.8M
2023-08-08 43.22 43.22 42.51 42.76 0.5M
2023-08-07 44.10 44.10 42.61 43.11 0.8M
2023-08-04 43.75 43.99 43.58 43.81 0.5M
2023-08-03 44.16 44.50 43.60 43.71 0.5M
2023-08-02 43.63 44.71 43.27 44.48 0.8M
2023-08-01 43.90 44.50 43.40 43.63 1.0M
2023-07-31 43.29 44.15 43.21 43.40 0.7M
2023-07-28 42.66 43.32 42.24 43.21 0.6M
2023-07-27 43.18 43.59 42.61 42.80 0.7M
2023-07-26 44.01 44.38 43.00 43.20 0.8M
2023-07-25 44.09 44.29 43.23 44.12 0.7M
2023-07-24 44.00 44.01 43.27 43.60 1.1M
2023-07-21 45.96 46.00 43.92 44.16 1.2M
2023-07-20 48.14 48.49 45.43 45.66 1.8M
2023-07-19 49.94 49.99 48.10 48.18 0.7M
2023-07-18 49.66 50.31 49.41 49.73 0.4M
2023-07-17 49.60 50.00 49.20 49.66 0.4M
2023-07-14 50.30 50.68 49.75 50.00 0.8M
2023-07-13 52.55 52.55 49.21 50.30 2.3M
2023-07-12 55.25 56.58 52.00 52.60 1.7M
2023-07-11 53.60 55.88 53.60 55.25 1.1M
2023-07-10 53.36 54.78 52.81 54.08 1.0M
2023-07-07 55.05 55.05 52.50 53.23 1.3M
2023-07-06 55.54 55.62 53.29 55.62 1.6M
2023-07-05 57.19 57.19 55.00 55.31 1.2M
2023-07-04 56.80 58.17 56.12 57.36 1.2M
2023-07-03 57.80 58.57 56.71 56.95 1.1M
2023-06-30 56.42 59.49 56.23 57.55 1.4M
2023-06-29 57.10 58.88 56.50 57.03 1.5M
2023-06-28 56.85 58.58 54.50 57.90 1.5M
2023-06-27 58.68 58.68 54.66 57.18 1.4M
2023-06-26 57.20 59.49 56.03 58.29 2.4M
2023-06-21 54.58 57.46 53.66 56.91 2.0M
2023-06-20 54.50 55.50 53.86 54.63 1.4M
2023-06-19 52.77 55.43 52.77 55.12 1.6M
2023-06-16 53.60 53.89 52.73 53.00 0.9M
2023-06-15 54.50 55.59 53.39 53.49 1.0M
2023-06-14 53.39 54.80 52.58 54.74 0.9M
2023-06-13 53.12 54.61 52.88 53.49 0.7M
2023-06-12 52.68 55.50 52.55 53.12 0.8M
2023-06-09 52.50 52.65 51.40 52.48 0.6M
2023-06-08 53.81 54.19 52.25 52.30 0.6M
2023-06-07 52.81 53.87 52.70 53.72 0.4M
2023-06-06 54.70 54.70 52.57 52.89 0.8M
2023-06-05 55.18 55.96 54.10 54.33 1.0M
2023-06-02 55.49 56.80 54.23 55.56 1.4M
2023-06-01 53.29 55.70 52.02 55.12 1.4M
2023-05-31 52.28 53.22 52.11 52.95 0.6M
2023-05-30 53.80 53.80 51.51 52.31 1.3M
2023-05-29 54.98 54.98 52.90 53.44 0.7M
2023-05-26 54.00 54.86 53.13 54.37 0.8M
2023-05-25 54.13 54.68 53.08 53.95 0.6M
2023-05-24 54.95 54.95 53.57 54.15 0.9M
2023-05-23 55.60 55.99 54.34 54.36 0.7M
2023-05-22 57.14 57.14 54.45 55.34 1.1M
2023-05-19 58.52 59.88 56.59 56.69 1.4M
2023-05-18 58.70 60.99 58.30 58.67 1.1M
2023-05-17 58.90 60.75 54.08 59.42 2.0M
2023-05-16 61.32 63.96 60.03 63.30 1.2M
2023-05-15 60.18 62.00 58.00 61.51 1.1M
2023-05-12 62.85 62.90 59.71 60.20 1.0M
2023-05-11 61.00 63.50 58.50 62.40 1.8M
2023-05-10 62.88 62.88 58.92 61.43 1.9M
2023-05-09 66.75 67.00 61.19 63.13 2.8M
2023-05-08 67.69 73.18 66.66 67.20 2.9M
2023-05-05 63.81 70.70 61.40 69.00 3.7M
2023-05-04 59.18 64.85 58.02 64.80 3.6M
2023-04-28 60.18 61.12 57.71 58.75 2.3M
2023-04-27 54.19 63.00 53.20 59.12 4.4M
2023-04-26 51.00 57.20 50.52 54.47 3.3M
2023-04-25 55.45 59.79 55.15 55.72 4.4M
2023-04-24 58.00 58.09 54.25 56.88 4.6M
2023-04-21 51.35 61.31 51.10 59.87 5.4M
2023-04-20 50.95 51.86 50.31 51.10 1.7M
2023-04-19 49.60 50.88 49.51 50.18 1.0M
2023-04-18 50.15 50.15 49.01 49.30 0.4M
2023-04-17 49.55 50.17 49.15 50.02 0.6M
2023-04-14 49.44 49.65 48.96 49.59 0.4M
2023-04-13 50.15 50.30 48.86 49.23 0.6M
2023-04-12 49.36 50.36 48.79 50.35 1.3M
2023-04-11 48.48 49.49 47.23 49.44 1.0M
2023-04-10 49.12 49.20 47.96 48.30 0.6M
2023-04-07 49.32 49.32 48.69 49.11 0.7M
2023-04-06 48.19 49.53 48.03 49.32 0.8M
2023-04-04 48.49 48.50 47.72 48.21 0.5M
2023-04-03 47.52 48.73 47.11 48.50 0.8M
2023-03-31 48.03 48.20 47.19 47.52 0.5M
2023-03-30 48.48 48.48 47.75 48.25 0.3M
2023-03-29 48.55 48.78 47.71 48.08 0.7M
2023-03-28 49.18 49.87 48.30 48.68 0.8M
2023-03-27 49.43 49.55 48.60 48.94 0.8M
2023-03-24 49.54 50.34 49.30 49.46 0.9M
2023-03-23 49.38 49.54 48.70 49.54 0.9M
2023-03-22 49.81 49.86 48.55 49.54 1.7M
2023-03-21 51.66 51.87 49.86 50.53 1.4M
2023-03-20 50.09 52.22 49.21 51.65 2.0M
2023-03-17 51.53 51.75 50.20 50.60 0.9M
2023-03-16 51.00 52.23 50.46 51.45 1.6M
2023-03-15 48.20 52.50 48.20 50.83 2.9M
2023-03-14 48.10 49.29 47.60 48.11 0.6M
2023-03-13 48.10 48.97 48.02 48.41 0.7M
2023-03-10 48.01 49.95 48.01 48.31 0.9M
2023-03-09 47.06 48.72 46.90 48.37 1.1M
2023-03-08 45.80 47.49 45.78 47.36 0.9M
2023-03-07 48.89 48.90 46.26 46.26 1.3M
2023-03-06 48.27 50.21 48.09 49.16 1.5M
2023-03-03 46.71 48.80 46.50 48.08 0.9M
2023-03-02 47.29 47.80 46.63 46.88 0.6M
2023-03-01 46.80 47.51 46.39 47.29 0.6M
2023-02-28 48.58 48.58 46.58 46.88 0.9M
2023-02-27 48.50 49.80 47.80 48.13 1.5M
2023-02-24 48.30 48.90 47.48 48.42 1.4M
2023-02-23 49.14 50.17 49.03 49.19 0.8M
2023-02-22 47.96 49.87 47.54 49.30 1.1M
2023-02-21 47.72 48.60 47.45 48.30 0.6M
2023-02-20 47.17 48.17 46.42 48.03 0.4M
2023-02-17 47.99 47.99 46.95 47.01 0.5M
2023-02-16 49.54 49.82 47.00 47.60 0.8M
2023-02-15 50.10 50.10 48.90 49.30 0.6M
2023-02-14 50.32 50.64 49.70 49.95 0.5M
2023-02-13 49.64 51.10 49.64 50.50 0.8M
2023-02-10 50.21 50.85 49.06 49.58 0.7M
2023-02-09 48.27 50.22 48.20 50.10 1.1M
2023-02-08 49.61 49.95 48.33 48.46 0.5M
2023-02-07 49.00 50.38 48.98 49.71 0.7M
2023-02-06 49.64 50.17 48.50 48.80 0.5M
2023-02-03 49.18 49.65 48.66 49.54 0.6M
2023-02-02 49.30 50.18 49.15 49.28 0.7M
2023-02-01 49.17 49.80 48.66 49.66 0.5M
2023-01-31 49.33 49.65 48.69 48.84 0.6M
2023-01-30 48.55 50.10 48.22 49.33 0.9M
2023-01-20 48.00 49.30 47.22 48.14 1.1M
2023-01-19 46.61 47.75 46.13 47.66 0.8M
2023-01-18 47.01 47.06 46.00 46.33 0.6M
2023-01-17 46.55 47.93 45.75 46.99 1.0M
2023-01-16 45.92 47.19 45.84 45.99 0.6M
2023-01-13 46.80 46.90 45.81 45.92 0.5M
2023-01-12 46.76 47.40 46.15 46.36 0.4M
2023-01-11 48.39 48.39 46.40 46.40 0.9M
2023-01-10 48.57 49.08 47.80 48.17 0.9M
2023-01-09 48.50 51.98 48.27 48.80 1.1M
2023-01-06 48.70 49.11 47.92 48.24 0.6M
2023-01-05 48.55 49.82 47.80 49.10 0.6M
2023-01-04 48.69 48.97 47.80 48.27 0.5M
2023-01-03 45.56 48.50 45.39 48.20 1.0M