致远互联

688369
🏛️ 中国 →
26.65
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
09:30 26.38 27.09 26.24 27.07 589.8K
09:35 27.07 27.18 26.95 27.18 425.4K
09:40 27.18 27.41 27.13 27.32 480.5K
09:45 27.30 27.35 26.90 26.95 123.8K
09:50 26.89 27.09 26.88 27.06 95.2K
09:55 27.09 27.26 27.00 27.15 152.5K
10:00 27.15 27.50 27.13 27.50 338.7K
10:05 27.49 27.59 27.40 27.55 309.8K
10:10 27.51 27.75 27.45 27.72 317.0K
10:15 27.71 27.73 27.47 27.50 241.4K
10:20 27.54 27.63 27.45 27.52 134.4K
10:25 27.57 27.64 27.48 27.58 113.2K
10:30 27.60 28.33 27.58 28.26 686.9K
10:35 28.27 28.82 28.20 28.77 1,226.5K
10:40 28.80 28.86 28.62 28.67 650.3K
10:45 28.61 28.67 28.33 28.38 236.0K
10:50 28.38 28.42 28.20 28.22 118.1K
10:55 28.20 28.30 28.13 28.13 117.2K
11:00 28.14 28.20 28.09 28.09 93.4K
11:05 28.09 28.14 27.98 28.01 63.4K
11:10 27.99 28.06 27.89 27.92 112.1K
11:15 27.95 28.01 27.92 28.00 125.4K
11:20 28.00 28.02 27.93 27.93 65.4K
11:25 27.93 28.00 27.83 27.84 49.2K
13:00 27.87 27.92 27.61 27.64 125.4K
13:05 27.66 27.70 27.48 27.48 131.7K
13:10 27.44 27.48 27.41 27.43 77.6K
13:15 27.41 27.44 27.34 27.41 103.6K
13:20 27.41 27.46 27.37 27.41 114.3K
13:25 27.40 27.45 27.31 27.32 76.5K
13:30 27.32 27.40 27.31 27.38 70.4K
13:35 27.39 27.46 27.36 27.40 50.4K
13:40 27.40 27.46 27.38 27.45 61.5K
13:45 27.45 27.45 27.37 27.39 40.0K
13:50 27.39 27.39 27.35 27.36 30.5K
13:55 27.36 27.42 27.35 27.38 33.3K
14:00 27.42 27.47 27.35 27.40 67.9K
14:05 27.37 27.69 27.32 27.69 149.0K
14:10 27.69 27.93 27.68 27.93 448.1K
14:15 27.92 28.28 27.80 28.02 328.1K
14:20 28.05 28.27 27.99 28.16 255.5K
14:25 28.15 28.19 28.00 28.06 100.1K
14:30 28.08 28.12 27.92 27.97 104.3K
14:35 27.96 28.01 27.94 27.98 57.9K
14:40 27.98 28.00 27.86 27.87 95.3K
14:45 27.87 27.88 27.75 27.79 89.9K
14:50 27.79 27.79 27.70 27.71 116.0K
14:55 27.73 27.75 27.71 27.74 46.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 27.62 27.62 26.51 26.65 4.1M
2025-09-25 26.39 28.88 26.24 27.61 9.7M
2025-09-24 26.06 26.70 25.66 26.40 4.3M
2025-09-23 26.71 26.85 25.00 26.10 5.3M
2025-09-22 26.98 27.29 26.55 26.65 4.3M
2025-09-19 27.70 28.20 26.72 26.87 4.4M
2025-09-18 28.15 29.37 27.20 27.69 8.9M
2025-09-17 29.11 29.13 27.97 28.15 4.8M
2025-09-16 28.17 29.35 27.81 29.08 5.5M
2025-09-15 28.96 28.96 27.99 28.06 4.1M
2025-09-12 28.30 29.87 28.00 28.72 6.4M
2025-09-11 27.25 28.66 27.01 28.30 5.9M
2025-09-10 26.38 27.71 26.07 27.24 6.8M
2025-09-09 26.97 26.97 25.90 26.12 3.4M
2025-09-08 26.34 27.03 26.11 26.83 4.2M
2025-09-05 25.99 26.50 25.41 26.36 4.5M
2025-09-04 26.41 26.99 25.46 25.84 4.5M
2025-09-03 28.00 28.20 26.22 26.31 6.9M
2025-09-02 29.35 29.35 27.60 27.89 6.1M
2025-09-01 30.06 30.97 29.17 29.23 5.9M
2025-08-29 30.77 30.88 29.47 30.03 7.1M
2025-08-28 30.85 31.86 29.63 30.94 8.6M
2025-08-27 32.81 33.25 30.76 30.88 10.0M
2025-08-26 31.38 32.46 30.96 31.56 7.1M
2025-08-25 32.63 33.30 31.29 31.54 14.3M
2025-08-22 31.45 33.00 31.28 32.63 9.6M
2025-08-21 30.84 32.60 30.84 31.38 7.2M
2025-08-20 31.80 31.98 30.11 31.05 8.8M
2025-08-19 33.04 33.66 31.93 32.23 8.6M
2025-08-18 31.18 33.78 31.00 33.15 15.7M
2025-08-15 30.20 31.72 30.10 31.10 7.9M
2025-08-14 31.91 32.00 30.18 30.44 7.2M
2025-08-13 32.21 32.70 31.08 31.88 7.3M
2025-08-12 34.25 34.55 32.00 32.23 9.3M
2025-08-11 31.74 34.80 31.74 34.08 11.2M
2025-08-08 32.85 32.93 30.93 32.10 10.2M
2025-08-07 33.30 35.18 32.86 33.60 8.4M
2025-08-06 32.70 33.50 31.60 32.99 7.0M
2025-08-05 33.00 33.80 31.57 32.74 9.6M
2025-08-04 30.31 33.68 29.96 33.30 9.4M
2025-08-01 31.75 31.78 29.62 31.05 10.5M
2025-07-31 30.40 32.13 30.11 30.90 7.7M
2025-07-30 30.35 30.41 29.48 29.71 3.2M
2025-07-29 30.25 31.26 29.88 30.39 3.5M
2025-07-28 31.02 31.10 29.70 30.21 4.2M
2025-07-25 30.04 32.13 29.56 30.83 6.3M
2025-07-24 29.03 30.20 28.62 30.04 4.4M
2025-07-23 28.37 29.63 27.75 29.00 5.0M
2025-07-22 29.35 29.50 28.50 28.70 5.0M
2025-07-21 29.28 30.29 28.80 29.66 8.5M
2025-07-18 29.15 30.47 28.93 29.75 9.5M
2025-07-17 28.11 29.66 27.95 28.91 7.4M
2025-07-16 27.90 29.58 27.43 28.79 10.7M
2025-07-15 25.29 28.10 24.40 28.00 10.7M
2025-07-14 25.51 25.61 24.95 25.26 2.5M
2025-07-11 24.58 25.84 24.23 25.58 4.4M
2025-07-10 24.76 24.99 24.42 24.59 1.8M
2025-07-09 24.80 25.34 24.53 24.76 2.3M
2025-07-08 24.44 24.70 23.99 24.66 1.7M
2025-07-07 24.22 24.42 23.93 24.27 1.5M
2025-07-04 24.99 24.99 24.06 24.22 3.2M
2025-07-03 24.76 25.28 24.46 24.88 4.1M
2025-07-02 25.78 25.78 24.68 24.80 3.3M
2025-07-01 26.74 26.74 25.36 25.71 3.5M
2025-06-30 25.66 26.63 25.53 26.39 3.9M
2025-06-27 25.08 26.64 24.81 25.48 4.4M
2025-06-26 25.53 25.87 24.78 25.07 4.1M
2025-06-25 24.37 25.25 24.08 24.96 5.3M
2025-06-24 23.90 24.84 23.90 24.34 4.8M
2025-06-23 23.94 24.40 23.38 23.90 5.2M
2025-06-20 25.95 26.42 23.45 23.99 7.4M
2025-06-19 26.70 27.13 25.90 26.55 1.8M
2025-06-18 26.06 27.35 26.06 26.63 1.4M
2025-06-17 27.17 27.17 26.42 26.65 1.6M
2025-06-16 26.59 27.56 26.00 26.84 2.1M
2025-06-13 27.07 27.29 26.32 26.44 1.9M
2025-06-12 27.30 27.79 27.10 27.30 1.9M
2025-06-11 28.13 28.54 27.28 27.60 3.0M
2025-06-10 28.81 28.96 27.69 28.40 3.3M
2025-06-09 27.67 29.18 27.23 28.82 3.1M
2025-06-06 27.09 27.80 26.98 27.68 2.3M
2025-06-05 26.19 27.38 26.08 27.12 2.7M
2025-06-04 26.39 26.55 25.98 26.23 1.5M
2025-06-03 26.11 26.75 25.88 25.96 1.3M
2025-05-30 27.17 27.17 25.83 26.11 1.9M
2025-05-29 26.00 27.24 26.00 27.10 2.3M
2025-05-28 26.56 26.70 25.90 26.12 1.7M
2025-05-27 27.18 27.18 25.93 26.46 2.8M
2025-05-26 26.50 27.05 26.09 26.96 2.7M
2025-05-23 27.51 27.98 26.27 26.33 4.6M
2025-05-22 27.26 28.48 26.87 27.95 3.7M
2025-05-21 27.39 27.57 26.94 27.26 1.2M
2025-05-20 26.90 28.00 26.65 27.47 2.4M
2025-05-19 27.46 28.00 26.86 26.99 3.5M
2025-05-16 27.36 27.85 26.89 27.46 1.7M
2025-05-15 28.57 29.08 27.40 27.56 3.0M
2025-05-14 28.54 29.44 28.16 28.57 2.8M
2025-05-13 29.31 30.30 28.48 28.68 3.9M
2025-05-12 28.64 29.44 28.42 28.85 2.9M
2025-05-09 29.90 29.91 28.00 28.47 2.9M
2025-05-08 29.67 30.64 29.46 30.05 2.5M
2025-05-07 31.17 31.41 29.30 29.86 3.1M
2025-05-06 30.17 31.49 30.00 30.53 4.5M
2025-04-30 27.86 30.60 27.86 30.03 5.5M
2025-04-29 27.05 28.56 26.53 27.70 4.2M
2025-04-28 27.45 27.45 26.52 26.91 3.6M
2025-04-25 26.33 27.61 25.16 27.30 8.9M
2025-04-24 28.60 28.88 26.88 27.13 5.1M
2025-04-23 28.90 29.75 28.39 28.66 3.7M
2025-04-22 30.65 31.00 27.80 28.80 6.1M
2025-04-21 29.95 31.80 29.17 31.20 3.5M
2025-04-18 29.74 30.50 29.20 29.68 2.7M
2025-04-17 28.33 30.50 27.33 29.78 5.1M
2025-04-16 28.82 29.75 27.61 27.91 3.6M
2025-04-15 28.38 29.89 28.19 28.59 3.9M
2025-04-14 28.50 29.30 28.07 28.33 2.5M
2025-04-11 27.38 28.69 26.90 27.92 2.7M
2025-04-10 28.63 29.00 27.41 27.46 3.7M
2025-04-09 25.00 27.43 23.72 27.08 5.6M
2025-04-08 28.50 29.51 25.85 26.20 7.7M
2025-04-07 30.58 33.17 27.76 27.76 5.1M
2025-04-03 34.90 36.33 34.36 34.70 1.8M
2025-04-02 35.78 36.98 35.30 35.59 2.5M
2025-04-01 35.60 36.81 35.54 36.17 3.4M
2025-03-31 33.30 36.68 32.32 36.09 5.6M
2025-03-28 34.31 35.06 33.66 33.70 1.7M
2025-03-27 35.00 35.81 34.36 34.63 3.4M
2025-03-26 34.30 36.17 33.38 35.81 4.3M
2025-03-25 33.29 35.39 32.72 34.39 4.2M
2025-03-24 34.23 34.88 32.25 33.05 4.2M
2025-03-21 34.33 35.76 34.08 34.58 2.7M
2025-03-20 35.06 37.68 34.73 35.18 5.3M
2025-03-19 35.60 35.88 34.35 35.41 5.1M
2025-03-18 36.00 38.06 35.86 36.10 4.9M
2025-03-17 37.20 37.48 35.65 35.86 5.3M
2025-03-14 37.23 38.29 36.53 37.88 5.3M
2025-03-13 37.94 38.29 35.80 37.73 7.4M
2025-03-12 39.25 40.00 36.78 38.09 9.1M
2025-03-11 36.05 39.50 36.05 38.70 9.5M
2025-03-10 37.10 39.50 34.89 37.27 13.2M
2025-03-07 42.84 42.84 36.91 39.50 22.6M
2025-03-06 32.37 36.30 32.00 36.30 4.0M
2025-03-05 29.70 30.58 29.36 30.25 5.2M
2025-03-04 28.00 30.99 27.80 30.00 8.7M
2025-03-03 26.75 31.07 26.55 29.00 10.4M
2025-02-28 27.46 27.87 26.00 26.08 4.3M
2025-02-27 28.79 28.82 26.81 27.62 7.2M
2025-02-26 28.88 29.19 28.30 28.68 3.9M
2025-02-25 28.10 29.48 27.95 28.69 5.8M
2025-02-24 29.88 29.88 28.40 28.68 8.5M
2025-02-21 30.00 31.38 28.92 31.04 8.3M
2025-02-20 31.01 31.62 29.42 29.88 8.9M
2025-02-19 30.66 32.26 30.50 30.86 7.1M
2025-02-18 33.70 34.69 30.31 30.56 9.0M
2025-02-17 33.78 37.91 33.70 34.21 10.8M
2025-02-14 29.48 33.89 29.48 33.69 10.3M
2025-02-13 29.00 31.84 28.42 29.70 9.8M
2025-02-12 28.80 30.44 28.42 29.46 7.5M
2025-02-11 29.30 32.17 27.90 29.11 11.0M
2025-02-10 28.56 31.93 27.76 30.10 11.5M
2025-02-07 26.00 27.86 25.26 27.55 10.1M
2025-02-06 26.20 27.08 25.05 26.05 9.3M
2025-02-05 26.88 27.40 25.30 26.79 13.9M
2025-01-27 23.82 24.44 22.31 23.64 9.9M
2025-01-24 20.01 23.00 20.01 22.81 8.5M
2025-01-23 20.50 21.00 20.00 20.00 3.0M
2025-01-22 19.02 21.16 19.01 20.50 5.1M
2025-01-21 18.71 19.47 18.34 19.31 2.2M
2025-01-20 18.74 18.91 18.32 18.74 1.5M
2025-01-17 18.64 19.02 18.19 18.65 1.8M
2025-01-16 18.50 19.05 18.44 18.54 1.4M
2025-01-15 18.72 18.88 18.17 18.50 2.1M
2025-01-14 18.10 18.79 17.89 18.63 2.6M
2025-01-13 16.92 17.99 16.40 17.87 3.0M
2025-01-10 17.81 18.12 16.93 16.98 1.8M
2025-01-09 17.68 18.05 17.42 17.78 1.3M
2025-01-08 18.00 18.11 17.00 17.64 2.7M
2025-01-07 17.15 17.98 17.11 17.91 2.8M
2025-01-06 18.35 18.36 16.88 17.00 4.2M
2025-01-03 19.10 19.10 17.90 18.08 2.5M
2025-01-02 20.05 20.12 18.71 19.04 2.0M