滨江集团

002244
🏛️ 中国 →
12.06
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 12.10 12.18 11.93 12.12 6,230.1K
09:35 12.11 12.15 12.06 12.15 2,548.9K
09:40 12.15 12.23 12.11 12.14 2,030.2K
09:45 12.14 12.21 12.10 12.20 1,536.3K
09:50 12.18 12.19 12.12 12.14 1,101.1K
09:55 12.13 12.14 11.90 11.90 2,181.5K
10:00 11.95 12.12 11.92 12.10 4,686.2K
10:05 12.10 12.13 11.99 12.00 1,584.8K
10:10 12.00 12.06 11.95 11.98 1,227.2K
10:15 11.98 12.04 11.95 11.96 894.2K
10:20 11.96 12.08 11.95 11.96 1,038.7K
10:25 11.96 12.00 11.92 11.93 1,210.8K
10:30 11.94 11.98 11.90 11.91 805.6K
10:35 11.91 11.97 11.87 11.90 1,049.9K
10:40 11.90 12.00 11.89 11.97 504.4K
10:45 11.97 11.98 11.91 11.93 412.9K
10:50 11.92 11.94 11.90 11.92 347.3K
10:55 11.90 12.00 11.87 12.00 421.9K
11:00 11.96 12.00 11.94 11.96 388.7K
11:05 11.97 11.97 11.91 11.92 304.8K
11:10 11.91 11.96 11.91 11.95 210.3K
11:15 11.95 11.99 11.95 11.98 367.6K
11:20 11.98 12.02 11.97 11.97 733.1K
11:25 11.98 11.99 11.92 11.98 234.5K
13:00 11.94 11.98 11.89 11.91 657.9K
13:05 11.91 11.97 11.91 11.95 380.6K
13:10 11.95 11.97 11.93 11.93 213.8K
13:15 11.93 11.96 11.91 11.93 429.5K
13:20 11.93 11.93 11.88 11.89 346.6K
13:25 11.89 11.93 11.88 11.91 478.0K
13:30 11.91 11.99 11.90 11.95 497.1K
13:35 11.96 11.96 11.90 11.91 187.1K
13:40 11.90 11.92 11.89 11.91 220.4K
13:45 11.91 11.92 11.89 11.90 211.0K
13:50 11.90 11.91 11.88 11.89 602.5K
13:55 11.89 11.92 11.86 11.91 518.3K
14:00 11.91 11.93 11.90 11.91 252.1K
14:05 11.92 11.92 11.89 11.90 222.6K
14:10 11.89 11.92 11.88 11.92 269.9K
14:15 11.91 11.96 11.91 11.95 594.1K
14:20 11.94 11.97 11.94 11.97 251.8K
14:25 11.96 12.00 11.95 11.98 409.8K
14:30 11.98 11.98 11.95 11.97 571.5K
14:35 11.97 11.98 11.92 11.94 550.5K
14:40 11.94 11.97 11.93 11.94 526.3K
14:45 11.95 11.98 11.94 11.97 814.2K
14:50 11.97 12.00 11.96 12.00 994.2K
14:55 12.00 12.00 11.96 11.98 505.6K
15:40 11.98 11.98 11.98 11.98 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 11.73 12.34 11.71 12.06 31.6M
2025-09-25 12.13 12.22 11.76 11.79 30.6M
2025-09-24 11.94 12.50 11.85 12.25 39.5M
2025-09-23 12.25 12.27 11.85 11.98 43.1M
2025-09-22 11.50 12.60 11.26 12.29 70.3M
2025-09-19 10.94 11.60 10.92 11.50 49.5M
2025-09-18 11.47 11.51 10.83 10.94 43.2M
2025-09-17 11.38 11.65 11.33 11.49 37.0M
2025-09-16 11.30 11.48 11.22 11.40 35.7M
2025-09-15 11.15 11.55 10.99 11.45 48.0M
2025-09-12 11.22 11.54 11.11 11.26 53.1M
2025-09-11 11.06 11.30 10.95 11.22 53.2M
2025-09-10 11.18 11.40 10.91 11.08 75.5M
2025-09-09 10.12 11.12 10.08 11.12 80.0M
2025-09-08 10.28 10.48 10.10 10.11 29.1M
2025-09-05 10.11 10.24 10.04 10.14 17.7M
2025-09-04 10.25 10.28 9.98 10.09 22.9M
2025-09-03 10.51 10.56 10.19 10.25 17.5M
2025-09-02 10.68 10.77 10.43 10.47 21.6M
2025-09-01 10.60 10.80 10.36 10.69 38.0M
2025-08-29 10.48 10.70 10.44 10.57 35.7M
2025-08-28 10.23 10.35 10.14 10.34 26.0M
2025-08-27 10.80 10.89 10.27 10.27 38.7M
2025-08-26 10.60 10.77 10.45 10.71 28.7M
2025-08-25 10.25 10.91 10.24 10.66 59.7M
2025-08-22 10.21 10.25 10.10 10.20 20.2M
2025-08-21 10.28 10.34 10.17 10.21 17.3M
2025-08-20 10.18 10.28 10.11 10.28 18.6M
2025-08-19 10.22 10.43 10.16 10.19 29.8M
2025-08-18 10.31 10.36 10.10 10.14 45.4M
2025-08-15 9.89 10.33 9.85 10.32 57.7M
2025-08-14 9.74 10.12 9.69 9.88 55.3M
2025-08-13 9.70 9.80 9.56 9.74 36.4M
2025-08-12 9.66 9.76 9.64 9.70 23.6M
2025-08-11 9.75 9.87 9.67 9.69 29.4M
2025-08-08 9.73 9.82 9.68 9.73 30.8M
2025-08-07 9.56 9.79 9.53 9.76 48.6M
2025-08-06 9.67 9.68 9.55 9.64 30.1M
2025-08-05 9.73 9.76 9.62 9.68 34.4M
2025-08-04 9.77 9.84 9.62 9.72 24.7M
2025-08-01 9.99 10.07 9.77 9.79 26.5M
2025-07-31 10.34 10.38 9.91 9.98 51.6M
2025-07-30 10.34 10.67 10.32 10.43 58.1M
2025-07-29 10.36 10.56 10.30 10.37 42.0M
2025-07-28 10.40 10.43 10.25 10.42 32.5M
2025-07-25 10.17 10.57 10.16 10.44 45.9M
2025-07-24 9.98 10.28 9.92 10.20 31.5M
2025-07-23 9.94 10.45 9.92 10.01 47.5M
2025-07-22 9.84 9.98 9.68 9.95 29.8M
2025-07-21 9.79 9.87 9.77 9.83 23.1M
2025-07-18 9.76 9.82 9.70 9.82 20.9M
2025-07-17 9.70 9.79 9.66 9.75 21.3M
2025-07-16 9.93 9.99 9.66 9.70 35.1M
2025-07-15 10.09 10.17 9.88 9.97 40.8M
2025-07-14 9.91 10.11 9.74 10.01 34.3M
2025-07-11 9.99 10.09 9.91 9.95 33.2M
2025-07-10 9.55 10.15 9.55 10.10 58.0M
2025-07-09 9.68 9.68 9.55 9.58 19.7M
2025-07-08 9.65 9.72 9.59 9.69 18.5M
2025-07-07 9.36 9.76 9.36 9.68 43.2M
2025-07-04 9.42 9.47 9.33 9.38 23.8M
2025-07-03 9.46 9.52 9.38 9.41 20.5M
2025-07-02 9.50 9.53 9.39 9.47 19.7M
2025-07-01 9.76 9.79 9.42 9.46 27.8M
2025-06-30 9.65 9.85 9.62 9.75 18.4M
2025-06-27 9.76 9.85 9.63 9.65 21.8M
2025-06-26 9.57 9.90 9.52 9.75 35.4M
2025-06-25 9.44 9.62 9.34 9.60 28.0M
2025-06-24 9.35 9.45 9.31 9.44 19.2M
2025-06-23 9.22 9.42 9.11 9.37 18.1M
2025-06-20 9.37 9.53 9.26 9.28 21.3M
2025-06-19 9.35 9.42 9.29 9.38 19.3M
2025-06-18 9.51 9.52 9.29 9.35 16.5M
2025-06-17 9.56 9.69 9.49 9.53 25.4M
2025-06-16 9.25 9.66 9.25 9.60 52.8M
2025-06-13 9.31 9.39 9.11 9.21 37.9M
2025-06-12 9.30 9.34 9.21 9.30 23.3M
2025-06-11 9.12 9.47 9.12 9.33 50.1M
2025-06-10 9.10 9.30 9.06 9.11 32.6M
2025-06-09 9.28 9.38 9.04 9.09 42.0M
2025-06-06 9.15 9.32 9.12 9.28 23.0M
2025-06-05 9.05 9.27 9.01 9.15 29.8M
2025-06-04 9.08 9.16 8.98 9.06 26.1M
2025-06-03 9.30 9.36 9.05 9.07 45.9M
2025-05-30 9.32 9.44 9.28 9.37 19.5M
2025-05-29 9.16 9.40 9.16 9.33 22.4M
2025-05-28 9.33 9.35 9.15 9.16 19.2M
2025-05-27 9.20 9.40 9.20 9.35 30.6M
2025-05-26 9.01 9.24 8.90 9.23 37.0M
2025-05-23 9.15 9.22 8.99 9.00 28.0M
2025-05-22 9.34 9.35 9.12 9.14 30.8M
2025-05-21 9.39 9.45 9.28 9.36 39.3M
2025-05-20 9.56 9.57 9.32 9.43 33.0M
2025-05-19 9.50 9.68 9.44 9.58 22.3M
2025-05-16 9.52 9.59 9.46 9.49 17.2M
2025-05-15 9.66 9.67 9.51 9.52 16.2M
2025-05-14 9.73 9.78 9.57 9.68 25.4M
2025-05-13 9.88 9.88 9.67 9.71 16.9M
2025-05-12 9.72 9.87 9.70 9.81 20.9M
2025-05-09 10.02 10.03 9.64 9.70 38.6M
2025-05-08 10.24 10.24 9.98 10.01 37.4M
2025-05-07 10.43 10.56 10.22 10.27 37.1M
2025-05-06 10.30 10.54 10.16 10.18 36.3M
2025-04-30 10.25 10.45 10.23 10.36 33.1M
2025-04-29 9.98 10.09 9.89 10.05 20.9M
2025-04-28 9.96 10.09 9.76 9.92 41.8M
2025-04-25 10.43 10.85 9.93 9.99 76.0M
2025-04-24 10.11 10.55 10.11 10.42 42.8M
2025-04-23 10.07 10.29 10.03 10.14 28.8M
2025-04-22 10.13 10.29 9.97 10.18 37.2M
2025-04-21 10.32 10.53 9.98 10.16 51.4M
2025-04-18 10.08 10.58 10.03 10.47 57.2M
2025-04-17 9.83 10.61 9.83 10.09 55.5M
2025-04-16 9.87 10.23 9.80 9.88 29.6M
2025-04-15 9.96 10.04 9.83 9.87 16.9M
2025-04-14 9.99 10.13 9.88 9.89 33.0M
2025-04-11 10.10 10.12 9.75 10.06 43.2M
2025-04-10 9.80 10.28 9.75 10.17 31.4M
2025-04-09 9.45 10.07 9.34 9.97 48.4M
2025-04-08 9.35 9.78 9.13 9.71 47.2M
2025-04-07 9.95 10.00 9.35 9.35 45.8M
2025-04-03 10.11 10.65 10.02 10.39 34.8M
2025-04-02 10.08 10.18 9.89 10.15 21.9M
2025-04-01 10.44 10.54 10.05 10.07 37.0M
2025-03-31 10.40 10.54 10.25 10.44 26.2M
2025-03-28 10.58 10.64 10.38 10.50 13.3M
2025-03-27 10.54 10.72 10.43 10.55 17.9M
2025-03-26 10.68 10.74 10.49 10.53 13.0M
2025-03-25 10.50 10.80 10.47 10.60 22.9M
2025-03-24 10.50 10.69 10.43 10.51 26.3M
2025-03-21 10.82 10.97 10.36 10.45 41.4M
2025-03-20 10.93 11.01 10.80 10.89 15.4M
2025-03-19 10.93 11.09 10.81 10.99 24.8M
2025-03-18 10.79 11.06 10.74 10.84 26.7M
2025-03-17 10.85 11.02 10.68 10.70 30.3M
2025-03-14 10.69 10.88 10.53 10.85 33.8M
2025-03-13 10.78 10.88 10.55 10.65 16.6M
2025-03-12 10.52 10.93 10.38 10.85 40.0M
2025-03-11 10.66 10.76 10.35 10.49 52.4M
2025-03-10 11.05 11.12 10.63 10.79 36.8M
2025-03-07 10.94 11.25 10.78 11.04 36.4M
2025-03-06 10.82 11.07 10.69 11.03 41.9M
2025-03-05 10.78 11.04 10.50 10.69 57.5M
2025-03-04 10.82 10.98 10.70 10.89 36.4M
2025-03-03 10.83 11.33 10.75 10.96 61.5M
2025-02-28 10.79 11.08 10.68 10.83 53.7M
2025-02-27 10.66 11.18 10.58 10.88 60.8M
2025-02-26 10.40 10.73 10.36 10.70 62.1M
2025-02-25 10.38 10.48 10.20 10.31 41.1M
2025-02-24 10.04 10.66 9.87 10.50 84.4M
2025-02-21 9.80 10.40 9.80 9.99 69.5M
2025-02-20 9.70 9.92 9.64 9.73 29.4M
2025-02-19 9.42 9.75 9.42 9.72 41.3M
2025-02-18 9.78 9.85 9.39 9.45 39.2M
2025-02-17 9.73 10.11 9.69 9.81 45.8M
2025-02-14 9.88 9.99 9.60 9.70 44.3M
2025-02-13 9.40 10.39 9.17 9.99 125.6M
2025-02-12 9.23 9.45 9.07 9.45 49.1M
2025-02-11 9.30 9.37 9.09 9.21 35.9M
2025-02-10 8.79 9.37 8.76 9.22 63.4M
2025-02-07 8.55 8.97 8.53 8.79 38.2M
2025-02-06 8.53 8.61 8.46 8.58 17.1M
2025-02-05 8.66 8.70 8.50 8.57 12.5M
2025-01-27 8.66 8.84 8.58 8.60 18.2M
2025-01-24 8.42 8.68 8.38 8.63 26.8M
2025-01-23 8.56 8.70 8.46 8.46 23.8M
2025-01-22 8.61 8.62 8.45 8.45 24.7M
2025-01-21 8.75 9.01 8.59 8.78 44.6M
2025-01-20 8.72 8.90 8.63 8.73 23.2M
2025-01-17 8.48 8.93 8.41 8.79 43.5M
2025-01-16 8.63 8.71 8.48 8.53 21.9M
2025-01-15 8.64 8.73 8.55 8.62 19.4M
2025-01-14 8.58 8.72 8.52 8.70 25.1M
2025-01-13 8.23 8.74 8.18 8.58 33.6M
2025-01-10 8.39 8.47 8.28 8.33 15.8M
2025-01-09 8.19 8.44 8.17 8.38 23.5M
2025-01-08 8.28 8.35 8.06 8.22 22.5M
2025-01-07 8.30 8.36 8.17 8.32 16.2M
2025-01-06 8.34 8.41 8.23 8.35 19.9M
2025-01-03 8.45 8.66 8.33 8.36 31.5M
2025-01-02 8.59 8.88 8.37 8.43 35.1M