光环新网

300383
🏛️ 中国 →
15.05
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 15.07 15.07 14.91 14.92 5,764.7K
09:35 14.94 15.13 14.93 15.13 3,267.9K
09:40 15.16 15.16 15.02 15.04 2,985.4K
09:45 15.05 15.06 14.91 15.04 3,628.7K
09:50 15.03 15.03 14.94 14.98 2,322.5K
09:55 14.99 15.03 14.94 15.00 1,707.3K
10:00 15.00 15.02 14.96 14.96 1,820.1K
10:05 14.95 14.96 14.91 14.91 2,214.0K
10:10 14.92 14.92 14.85 14.87 3,904.3K
10:15 14.88 15.00 14.87 15.00 1,233.8K
10:20 15.00 15.14 14.99 15.13 2,160.2K
10:25 15.13 15.18 15.08 15.09 2,218.2K
10:30 15.10 15.14 15.05 15.13 1,139.1K
10:35 15.12 15.16 15.10 15.14 841.0K
10:40 15.14 15.17 15.09 15.17 1,664.7K
10:45 15.18 15.33 15.17 15.29 4,753.2K
10:50 15.30 15.30 15.25 15.29 1,638.2K
10:55 15.28 15.34 15.28 15.32 1,925.5K
11:00 15.33 15.43 15.27 15.39 2,374.4K
11:05 15.38 15.39 15.28 15.36 1,533.3K
11:10 15.35 15.45 15.34 15.45 2,006.4K
11:15 15.44 15.48 15.41 15.45 2,430.2K
11:20 15.47 15.50 15.43 15.45 2,510.3K
11:25 15.45 15.47 15.43 15.44 1,569.8K
11:30 15.44 15.44 15.44 15.44 186.3K
13:00 15.46 15.50 15.40 15.41 3,123.4K
13:05 15.40 15.43 15.33 15.38 1,876.4K
13:10 15.37 15.38 15.30 15.31 1,197.6K
13:15 15.31 15.34 15.30 15.30 1,115.5K
13:20 15.32 15.36 15.28 15.36 1,285.6K
13:25 15.36 15.48 15.34 15.47 2,795.7K
13:30 15.45 15.47 15.40 15.42 1,838.1K
13:35 15.42 15.46 15.40 15.43 1,212.8K
13:40 15.42 15.47 15.41 15.47 1,414.8K
13:45 15.47 15.49 15.45 15.48 1,576.4K
13:50 15.48 15.49 15.45 15.48 1,525.4K
13:55 15.48 15.48 15.38 15.40 1,354.9K
14:00 15.41 15.47 15.41 15.42 964.3K
14:05 15.40 15.44 15.40 15.40 961.4K
14:10 15.40 15.44 15.38 15.43 1,138.9K
14:15 15.43 15.47 15.43 15.47 1,258.3K
14:20 15.47 15.47 15.43 15.44 864.3K
14:25 15.44 15.46 15.40 15.43 1,290.4K
14:30 15.43 15.45 15.41 15.44 1,480.5K
14:35 15.44 15.46 15.43 15.45 1,717.3K
14:40 15.45 15.46 15.44 15.46 1,637.3K
14:45 15.46 15.49 15.45 15.48 2,497.1K
14:50 15.49 15.49 15.47 15.48 2,802.1K
14:55 15.48 15.49 15.46 15.47 1,600.9K
15:40 15.47 15.47 15.47 15.47 959.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 15.63 15.74 15.05 15.05 90.7M
2025-09-25 15.56 16.09 15.48 15.88 125.8M
2025-09-24 15.15 15.50 14.85 15.47 97.3M
2025-09-23 15.70 15.70 14.82 15.25 114.8M
2025-09-22 14.95 15.68 14.91 15.66 146.4M
2025-09-19 14.77 14.93 14.48 14.50 50.9M
2025-09-18 14.98 15.37 14.66 14.80 89.1M
2025-09-17 15.03 15.17 14.84 15.05 59.0M
2025-09-16 14.91 15.24 14.86 15.09 50.5M
2025-09-15 15.01 15.23 14.70 15.00 78.9M
2025-09-12 15.25 15.95 15.13 15.20 146.9M
2025-09-11 14.47 15.05 14.19 14.83 97.3M
2025-09-10 14.08 14.28 14.00 14.14 50.0M
2025-09-09 14.29 14.29 13.83 13.87 58.0M
2025-09-08 14.32 14.45 14.15 14.31 61.0M
2025-09-05 14.30 14.45 14.02 14.42 72.0M
2025-09-04 14.94 15.00 14.01 14.27 78.4M
2025-09-03 15.49 15.55 14.80 14.85 72.1M
2025-09-02 16.30 16.43 15.30 15.41 133.8M
2025-09-01 16.68 17.51 16.36 16.51 164.3M
2025-08-29 16.69 16.73 15.96 16.15 119.1M
2025-08-28 16.50 16.85 16.00 16.66 142.0M
2025-08-27 16.63 17.38 16.41 16.64 189.2M
2025-08-26 16.32 16.78 16.22 16.65 119.1M
2025-08-25 16.36 17.04 16.06 16.53 165.8M
2025-08-22 15.33 16.00 15.31 15.94 128.1M
2025-08-21 15.62 15.67 15.20 15.32 67.3M
2025-08-20 15.25 15.68 15.01 15.61 81.5M
2025-08-19 15.63 15.64 15.32 15.39 72.3M
2025-08-18 15.43 15.95 15.13 15.61 134.5M
2025-08-15 14.60 15.02 14.53 14.97 71.6M
2025-08-14 14.85 15.14 14.62 14.66 73.4M
2025-08-13 14.69 15.06 14.54 14.87 87.0M
2025-08-12 14.48 14.81 14.40 14.68 64.4M
2025-08-11 14.17 14.55 14.12 14.50 53.4M
2025-08-08 14.36 14.40 14.14 14.16 42.7M
2025-08-07 14.59 14.66 14.26 14.39 49.1M
2025-08-06 14.22 14.58 14.14 14.57 56.9M
2025-08-05 14.45 14.54 14.16 14.29 53.1M
2025-08-04 14.20 14.46 14.12 14.45 38.4M
2025-08-01 14.71 14.96 14.06 14.31 75.8M
2025-07-31 14.51 14.99 14.50 14.56 74.2M
2025-07-30 14.80 14.80 14.46 14.56 58.4M
2025-07-29 14.79 15.00 14.53 15.00 61.9M
2025-07-28 15.29 15.33 14.67 14.86 76.5M
2025-07-25 14.99 15.20 14.81 15.19 68.8M
2025-07-24 15.10 15.17 14.85 14.96 49.3M
2025-07-23 14.90 15.23 14.83 14.91 63.8M
2025-07-22 15.33 15.47 14.92 15.00 71.6M
2025-07-21 15.51 15.55 15.22 15.33 65.7M
2025-07-18 16.02 16.18 15.60 15.63 60.7M
2025-07-17 15.87 16.34 15.62 15.99 85.2M
2025-07-16 15.97 16.44 15.80 15.86 151.8M
2025-07-15 15.12 16.12 15.12 15.96 178.9M
2025-07-14 14.26 15.08 14.24 14.87 121.4M
2025-07-11 14.05 14.23 13.85 14.15 56.3M
2025-07-10 14.44 14.47 13.99 14.08 52.5M
2025-07-09 14.30 14.60 14.06 14.38 79.4M
2025-07-08 14.14 14.31 13.81 14.29 74.2M
2025-07-07 14.22 14.58 14.02 14.25 57.6M
2025-07-04 14.31 14.93 14.21 14.23 125.8M
2025-07-03 13.86 14.25 13.85 13.96 46.3M
2025-07-02 14.01 14.07 13.66 13.78 42.0M
2025-07-01 14.35 14.39 13.98 14.08 52.8M
2025-06-30 14.05 14.48 13.99 14.30 77.8M
2025-06-27 13.68 14.30 13.63 13.92 84.4M
2025-06-26 13.73 13.86 13.52 13.62 53.1M
2025-06-25 13.34 13.95 13.32 13.74 88.6M
2025-06-24 12.74 13.28 12.68 13.28 69.4M
2025-06-23 12.27 12.61 12.27 12.60 31.6M
2025-06-20 12.68 12.75 12.38 12.40 36.3M
2025-06-19 12.92 13.07 12.61 12.64 35.5M
2025-06-18 12.90 13.09 12.76 12.95 36.9M
2025-06-17 13.12 13.12 12.89 12.93 30.8M
2025-06-16 12.77 13.17 12.73 13.08 38.8M
2025-06-13 13.35 13.43 12.88 12.89 64.1M
2025-06-12 13.40 13.96 13.28 13.51 56.4M
2025-06-11 13.66 13.73 13.42 13.45 44.3M
2025-06-10 14.04 14.14 13.37 13.62 70.5M
2025-06-09 13.77 13.99 13.70 13.99 63.6M
2025-06-06 13.47 13.85 13.36 13.64 69.9M
2025-06-05 12.95 13.55 12.89 13.46 68.5M
2025-06-04 12.91 13.13 12.86 12.95 36.2M
2025-06-03 12.85 13.16 12.81 12.88 32.7M
2025-05-30 13.33 13.34 12.98 13.02 39.5M
2025-05-29 13.17 13.45 13.15 13.42 32.3M
2025-05-28 13.33 13.40 13.13 13.19 27.4M
2025-05-27 13.43 13.44 13.25 13.26 22.3M
2025-05-26 13.18 13.53 13.18 13.48 33.7M
2025-05-23 13.55 13.63 13.13 13.18 33.8M
2025-05-22 13.67 13.84 13.52 13.55 32.8M
2025-05-21 13.96 13.96 13.70 13.77 34.0M
2025-05-20 13.91 14.09 13.75 14.04 35.5M
2025-05-19 13.89 14.01 13.71 13.96 31.7M
2025-05-16 14.01 14.15 13.88 13.99 61.2M
2025-05-15 14.81 14.84 14.13 14.17 66.4M
2025-05-14 14.81 15.18 14.68 14.91 61.0M
2025-05-13 14.95 15.27 14.82 14.92 88.9M
2025-05-12 14.74 14.79 14.45 14.76 44.5M
2025-05-09 14.95 14.95 14.51 14.56 42.3M
2025-05-08 14.90 15.16 14.80 15.00 50.9M
2025-05-07 15.42 15.51 14.82 14.92 83.0M
2025-05-06 14.72 15.33 14.71 15.17 101.2M
2025-04-30 14.10 14.66 13.91 14.42 73.9M
2025-04-29 13.60 14.10 13.57 14.02 79.0M
2025-04-28 13.45 14.05 13.45 13.65 87.2M
2025-04-25 13.30 13.53 13.20 13.32 47.4M
2025-04-24 13.61 13.67 13.10 13.18 55.0M
2025-04-23 13.56 13.95 13.52 13.70 80.0M
2025-04-22 14.28 14.28 13.28 13.33 115.1M
2025-04-21 13.80 14.20 13.37 14.20 109.1M
2025-04-18 14.33 14.55 14.20 14.33 31.4M
2025-04-17 14.36 14.72 14.33 14.33 41.6M
2025-04-16 15.21 15.24 14.35 14.57 63.8M
2025-04-15 15.31 15.48 15.02 15.21 42.3M
2025-04-14 15.21 15.38 14.95 15.20 56.7M
2025-04-11 14.69 15.21 14.67 15.00 64.7M
2025-04-10 15.03 15.34 14.73 14.85 92.6M
2025-04-09 13.58 14.59 12.61 14.41 86.1M
2025-04-08 13.47 14.16 13.24 13.73 82.0M
2025-04-07 14.96 15.78 13.13 13.35 105.6M
2025-04-03 16.21 16.84 16.16 16.41 46.0M
2025-04-02 16.45 16.80 16.44 16.51 42.8M
2025-04-01 16.62 16.72 16.40 16.49 49.1M
2025-03-31 16.48 16.85 16.17 16.72 68.5M
2025-03-28 16.77 17.30 16.57 16.58 69.2M
2025-03-27 16.73 16.93 16.47 16.58 51.6M
2025-03-26 16.83 17.06 16.66 16.69 53.9M
2025-03-25 17.64 17.75 16.50 16.66 87.8M
2025-03-24 17.87 17.99 17.12 17.68 69.0M
2025-03-21 18.20 18.35 17.71 17.77 73.7M
2025-03-20 18.52 18.61 18.00 18.29 108.9M
2025-03-19 19.09 19.40 18.70 18.90 101.3M
2025-03-18 20.19 20.65 19.25 19.31 121.4M
2025-03-17 20.51 20.60 19.88 20.02 74.2M
2025-03-14 20.00 20.94 19.49 20.71 96.6M
2025-03-13 20.94 21.15 19.90 20.30 103.3M
2025-03-12 21.15 21.93 20.76 21.13 155.5M
2025-03-11 19.60 20.98 19.60 20.98 122.4M
2025-03-10 20.05 20.43 19.75 19.98 77.7M
2025-03-07 20.80 21.24 20.10 20.34 122.4M
2025-03-06 20.97 21.60 20.76 21.14 177.0M
2025-03-05 19.62 20.43 19.33 20.43 174.1M
2025-03-04 18.70 19.38 18.60 19.15 103.9M
2025-03-03 19.74 19.84 18.62 18.87 118.2M
2025-02-28 21.00 21.20 19.35 19.44 145.4M
2025-02-27 21.80 22.20 20.23 21.04 208.3M
2025-02-26 22.70 22.80 21.69 22.05 193.6M
2025-02-25 20.96 24.00 20.20 22.95 302.4M
2025-02-24 22.10 23.62 21.50 21.88 329.7M
2025-02-21 18.22 20.77 18.14 20.77 233.6M
2025-02-20 16.60 17.66 16.51 17.31 134.0M
2025-02-19 16.23 16.98 16.18 16.85 114.0M
2025-02-18 17.27 17.27 15.87 16.29 188.6M
2025-02-17 17.53 18.38 17.15 17.85 225.4M
2025-02-14 17.22 18.20 16.80 17.70 177.3M
2025-02-13 17.65 17.76 16.77 17.17 153.6M
2025-02-12 16.52 18.29 16.52 17.64 218.4M
2025-02-11 16.76 17.80 16.30 16.34 172.1M
2025-02-10 17.30 17.31 16.77 16.85 176.9M
2025-02-07 16.28 17.33 16.10 16.69 220.1M
2025-02-06 15.60 16.20 15.42 16.01 144.8M
2025-02-05 14.64 15.98 14.45 15.84 206.7M
2025-01-27 15.27 15.31 13.82 13.86 129.0M
2025-01-24 15.01 15.60 14.93 15.46 130.3M
2025-01-23 15.60 15.86 14.91 15.30 156.6M
2025-01-22 14.81 15.48 14.73 15.48 166.5M
2025-01-21 14.38 14.96 14.16 14.90 143.2M
2025-01-20 14.00 14.54 13.93 14.17 102.0M
2025-01-17 14.10 14.24 13.68 13.89 85.4M
2025-01-16 14.31 14.70 14.00 14.16 124.5M
2025-01-15 14.14 14.37 13.86 13.98 93.1M
2025-01-14 13.28 14.20 13.06 14.14 132.3M
2025-01-13 12.72 13.57 12.65 13.19 84.7M
2025-01-10 13.95 14.01 13.02 13.02 113.4M
2025-01-09 13.69 14.41 13.65 13.81 135.7M
2025-01-08 13.33 14.24 12.93 13.87 172.2M
2025-01-07 12.40 13.34 12.40 13.24 141.1M
2025-01-06 12.40 12.73 12.06 12.31 88.8M
2025-01-03 13.52 13.60 12.49 12.52 141.2M
2025-01-02 14.32 14.41 13.28 13.49 203.7M