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
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 8.65 8.96 8.58 8.83 41.3M
2022-12-29 8.74 8.80 8.49 8.57 37.2M
2022-12-28 8.86 8.95 8.68 8.81 43.4M
2022-12-27 9.13 9.24 8.74 8.89 45.3M
2022-12-26 9.33 9.43 9.00 9.13 27.7M
2022-12-23 9.54 9.66 9.41 9.47 12.2M
2022-12-22 9.60 9.73 9.50 9.65 25.3M
2022-12-21 9.47 9.66 9.38 9.50 15.0M
2022-12-20 9.58 9.74 9.34 9.49 22.3M
2022-12-19 9.58 9.78 9.55 9.70 33.1M
2022-12-16 9.59 9.74 9.32 9.56 44.7M
2022-12-15 9.41 9.53 9.12 9.46 31.4M
2022-12-14 9.50 9.62 9.39 9.47 22.5M
2022-12-13 9.49 9.71 9.31 9.58 28.2M
2022-12-12 9.99 9.99 9.47 9.52 46.5M
2022-12-09 10.01 10.34 9.85 10.23 60.6M
2022-12-08 9.81 10.09 9.74 10.01 51.0M
2022-12-07 9.85 9.87 9.61 9.75 32.2M
2022-12-06 9.92 9.95 9.69 9.89 50.1M
2022-12-05 10.42 10.63 9.89 9.92 75.3M
2022-12-02 10.70 10.76 10.25 10.43 33.8M
2022-12-01 11.19 11.19 10.63 10.76 57.0M
2022-11-30 11.56 11.70 10.90 11.20 78.7M
2022-11-29 11.40 11.90 11.16 11.76 72.1M
2022-11-28 10.73 11.13 10.63 10.92 36.3M
2022-11-25 11.45 11.84 11.19 11.29 65.5M
2022-11-24 11.06 11.51 10.82 11.36 51.3M
2022-11-23 10.61 10.90 10.61 10.82 22.0M
2022-11-22 11.07 11.45 10.70 10.73 28.1M
2022-11-21 10.56 11.14 10.37 11.00 42.7M
2022-11-18 10.80 10.89 10.56 10.65 31.0M
2022-11-17 10.54 11.18 10.35 10.81 42.1M
2022-11-16 10.87 10.91 10.35 10.63 51.2M
2022-11-15 10.83 11.39 10.56 10.98 79.5M
2022-11-14 11.31 11.47 10.66 10.84 111.2M
2022-11-11 10.00 10.43 9.98 10.43 55.5M
2022-11-10 9.52 9.59 9.23 9.48 26.2M
2022-11-09 9.89 10.39 9.60 9.62 46.9M
2022-11-08 9.50 9.83 9.44 9.64 25.6M
2022-11-07 9.43 9.71 9.31 9.49 29.5M
2022-11-04 9.42 9.71 9.36 9.57 23.4M
2022-11-03 9.46 9.79 9.38 9.40 21.4M
2022-11-02 9.08 9.73 9.03 9.61 39.1M
2022-11-01 9.00 9.23 8.70 9.19 48.4M
2022-10-31 9.62 9.62 8.81 8.90 74.3M
2022-10-28 9.78 10.02 9.61 9.78 39.8M
2022-10-27 9.55 10.06 9.51 9.88 62.3M
2022-10-26 10.10 10.11 9.20 9.32 84.7M
2022-10-25 10.25 10.45 9.92 9.99 36.7M
2022-10-24 10.80 10.81 10.10 10.28 56.6M
2022-10-21 10.66 11.28 10.50 10.98 40.7M
2022-10-20 10.52 10.83 10.42 10.53 31.4M
2022-10-19 10.36 10.75 10.26 10.55 30.5M
2022-10-18 10.45 10.64 10.26 10.36 31.9M
2022-10-17 10.41 10.58 9.93 10.45 43.6M
2022-10-14 10.76 11.18 10.40 10.48 49.5M
2022-10-13 11.10 11.12 10.23 10.76 58.0M
2022-10-12 10.73 11.35 10.67 11.19 47.0M
2022-10-11 10.60 11.04 10.41 10.73 28.8M
2022-10-10 10.59 10.98 10.20 10.70 47.1M
2022-09-30 10.91 11.07 10.16 10.47 76.7M
2022-09-29 10.94 10.96 10.42 10.56 28.7M
2022-09-28 10.74 10.97 10.55 10.78 38.1M
2022-09-27 11.29 11.32 10.61 10.79 56.4M
2022-09-26 11.24 11.47 10.84 11.17 50.4M
2022-09-23 11.19 11.63 10.98 11.05 40.6M
2022-09-22 11.18 11.44 10.89 11.37 39.0M
2022-09-21 10.90 11.36 10.72 11.18 51.1M
2022-09-20 11.30 11.34 10.78 10.93 67.5M
2022-09-19 11.35 11.60 11.02 11.20 52.5M
2022-09-16 11.70 12.15 11.37 11.46 85.5M
2022-09-15 11.90 12.23 11.20 12.06 80.5M
2022-09-14 11.59 12.10 11.52 11.73 65.8M
2022-09-13 12.31 12.33 11.36 11.77 93.3M
2022-09-09 11.89 12.96 11.72 12.62 74.5M
2022-09-08 11.12 12.05 10.76 11.90 55.6M
2022-09-07 10.95 11.27 10.79 11.08 49.2M
2022-09-06 10.07 11.07 10.06 11.07 64.7M
2022-09-05 9.90 10.18 9.75 10.06 27.2M
2022-09-02 9.73 9.96 9.52 9.89 28.3M
2022-09-01 9.41 10.09 9.26 9.71 53.2M
2022-08-31 9.43 9.93 9.18 9.28 48.9M
2022-08-30 9.45 9.55 9.30 9.44 20.3M
2022-08-29 9.30 9.59 9.00 9.39 25.8M
2022-08-26 9.43 9.57 9.29 9.46 28.0M
2022-08-25 8.74 9.57 8.74 9.42 49.7M
2022-08-24 8.85 8.96 8.66 8.71 18.8M
2022-08-23 9.05 9.05 8.76 8.90 19.8M
2022-08-22 8.86 9.22 8.70 9.06 36.6M
2022-08-19 8.47 8.88 8.40 8.78 34.3M
2022-08-18 8.80 8.80 8.44 8.48 26.3M
2022-08-17 8.69 9.00 8.46 8.72 32.9M
2022-08-16 8.45 8.79 8.43 8.60 33.2M
2022-08-15 8.55 8.65 8.33 8.39 22.7M
2022-08-12 8.72 8.75 8.47 8.57 19.3M
2022-08-11 8.43 8.80 8.41 8.68 29.6M
2022-08-10 8.43 8.56 8.25 8.39 18.5M
2022-08-09 8.43 8.63 8.23 8.51 20.5M
2022-08-08 8.68 8.89 8.37 8.40 29.0M
2022-08-05 8.76 8.77 8.44 8.55 17.8M
2022-08-04 8.68 8.83 8.59 8.70 21.9M
2022-08-03 9.00 9.23 8.59 8.65 40.1M
2022-08-02 9.25 9.40 9.02 9.09 24.8M
2022-08-01 9.37 9.57 9.13 9.40 21.0M
2022-07-29 9.75 9.78 9.25 9.52 36.8M
2022-07-28 9.71 10.09 9.46 9.79 30.3M
2022-07-27 9.69 9.82 9.32 9.68 34.8M
2022-07-26 9.10 9.88 8.95 9.70 51.1M
2022-07-25 8.97 9.50 8.84 9.10 35.3M
2022-07-22 8.92 9.13 8.81 8.91 17.6M
2022-07-21 8.99 9.12 8.88 9.00 23.6M
2022-07-20 9.14 9.28 8.95 9.00 21.7M
2022-07-19 9.19 9.35 8.88 9.22 33.6M
2022-07-18 8.70 9.47 8.55 9.24 50.5M
2022-07-15 9.16 9.34 8.56 8.61 54.2M
2022-07-14 9.02 9.48 8.61 9.25 51.5M
2022-07-13 9.08 9.55 8.97 9.11 55.8M
2022-07-12 8.60 9.36 8.52 9.13 66.8M
2022-07-11 8.55 8.80 8.40 8.51 25.6M
2022-07-08 8.76 8.93 8.65 8.73 22.2M
2022-07-07 8.73 8.95 8.54 8.76 30.4M
2022-07-06 9.12 9.23 8.50 8.68 38.9M
2022-07-05 9.23 9.42 8.93 9.11 52.3M
2022-07-04 8.76 9.27 8.55 9.23 67.5M
2022-07-01 8.82 9.00 8.05 8.61 72.1M
2022-06-30 8.36 8.95 8.34 8.65 115.2M
2022-06-29 7.39 8.14 7.37 8.14 60.3M
2022-06-28 7.65 7.75 7.34 7.40 39.9M
2022-06-27 7.60 7.88 7.49 7.64 33.2M
2022-06-24 7.74 7.80 7.50 7.60 36.1M
2022-06-23 7.80 7.99 7.56 7.80 35.6M
2022-06-22 8.25 8.41 7.79 7.82 35.0M
2022-06-21 7.81 8.26 7.80 8.23 41.6M
2022-06-20 7.88 8.18 7.66 7.85 53.3M
2022-06-17 7.74 8.00 7.65 7.69 20.3M
2022-06-16 7.95 8.15 7.68 7.74 33.8M
2022-06-15 7.75 8.26 7.68 7.95 41.2M
2022-06-14 7.31 7.89 7.27 7.87 49.0M
2022-06-13 7.69 7.69 7.25 7.31 41.0M
2022-06-10 7.90 8.17 7.60 7.70 39.5M
2022-06-09 7.87 8.12 7.81 7.96 31.9M
2022-06-08 7.70 7.93 7.53 7.85 27.7M
2022-06-07 7.47 7.84 7.44 7.75 32.4M
2022-06-06 7.54 7.61 7.15 7.51 42.6M
2022-06-02 7.98 8.14 7.57 7.64 40.6M
2022-06-01 7.56 8.06 7.45 7.99 44.4M
2022-05-31 7.57 7.59 7.41 7.56 19.8M
2022-05-30 7.77 7.78 7.43 7.51 30.3M
2022-05-27 7.86 7.94 7.63 7.77 28.7M
2022-05-26 7.81 8.05 7.71 7.94 28.1M
2022-05-25 7.88 7.88 7.62 7.81 19.5M
2022-05-24 7.80 8.15 7.76 7.82 40.3M
2022-05-23 8.30 8.31 7.76 7.80 43.9M
2022-05-20 8.41 8.56 8.18 8.40 51.3M
2022-05-19 8.09 8.50 8.04 8.24 39.1M
2022-05-18 8.26 8.37 8.01 8.12 36.6M
2022-05-17 8.61 9.04 8.23 8.32 64.6M
2022-05-16 8.35 8.79 8.11 8.50 55.2M
2022-05-13 7.80 8.39 7.75 8.27 60.4M
2022-05-12 7.98 8.16 7.50 7.73 49.0M
2022-05-11 8.39 8.46 7.88 8.05 65.8M
2022-05-10 8.28 8.65 8.10 8.52 60.8M
2022-05-09 7.70 8.40 7.50 8.40 51.7M
2022-05-06 7.66 8.09 7.55 7.64 39.5M
2022-05-05 7.96 8.15 7.61 7.98 62.3M
2022-04-29 8.05 8.28 7.55 8.24 73.5M
2022-04-28 7.20 7.93 7.13 7.93 72.8M
2022-04-27 7.03 7.38 6.91 7.21 46.7M
2022-04-26 6.71 7.32 6.65 7.18 48.0M
2022-04-25 6.64 6.93 6.58 6.65 38.3M
2022-04-22 6.44 6.87 6.25 6.72 37.2M
2022-04-21 6.43 6.83 6.40 6.49 38.2M
2022-04-20 7.00 7.04 6.42 6.45 47.1M
2022-04-19 6.88 7.09 6.77 6.97 30.1M
2022-04-18 7.26 7.29 6.90 6.92 31.8M
2022-04-15 7.40 7.78 7.25 7.33 35.0M
2022-04-14 7.27 7.62 7.03 7.48 37.4M
2022-04-13 6.98 7.36 6.63 7.23 35.3M
2022-04-12 7.26 7.47 6.99 7.10 38.4M
2022-04-11 7.39 7.48 7.19 7.30 36.1M
2022-04-08 7.21 7.59 6.93 7.54 54.3M
2022-04-07 7.32 7.85 7.20 7.25 56.0M
2022-04-06 7.20 7.58 7.11 7.52 54.0M
2022-04-01 6.85 7.12 6.75 7.07 39.2M
2022-03-31 6.97 7.11 6.85 6.86 42.3M
2022-03-30 6.65 7.15 6.62 7.10 53.0M
2022-03-29 6.71 6.78 6.52 6.65 26.6M
2022-03-28 6.71 6.94 6.67 6.77 22.2M
2022-03-25 6.80 6.89 6.61 6.75 21.1M
2022-03-24 6.80 7.06 6.76 6.80 26.3M
2022-03-23 6.88 7.10 6.62 6.90 45.1M
2022-03-22 6.75 7.05 6.70 6.87 49.1M
2022-03-21 6.90 6.98 6.72 6.84 48.2M
2022-03-18 6.17 6.97 6.17 6.96 59.1M
2022-03-17 6.25 6.54 6.24 6.34 50.4M
2022-03-16 5.77 6.03 5.46 5.96 50.6M
2022-03-15 6.31 6.33 5.77 5.77 59.9M
2022-03-14 6.46 6.74 6.36 6.41 28.8M
2022-03-11 6.53 6.61 6.38 6.53 23.7M
2022-03-10 6.68 6.87 6.40 6.63 32.3M
2022-03-09 6.72 6.91 6.31 6.57 36.1M
2022-03-08 7.00 7.03 6.69 6.72 34.3M
2022-03-07 6.63 7.10 6.60 6.98 77.6M
2022-03-04 6.66 6.78 6.45 6.66 26.9M
2022-03-03 6.27 6.69 6.21 6.65 39.8M
2022-03-02 6.26 6.51 6.21 6.28 23.7M
2022-03-01 6.05 6.30 5.99 6.25 31.7M
2022-02-28 5.99 6.08 5.90 6.00 24.5M
2022-02-25 6.23 6.34 5.97 5.99 39.0M
2022-02-24 6.28 6.38 6.15 6.22 25.1M
2022-02-23 6.53 6.55 6.19 6.29 27.8M
2022-02-22 6.46 6.61 6.39 6.47 30.6M
2022-02-21 6.71 6.87 6.43 6.54 59.0M
2022-02-18 6.17 6.74 6.15 6.68 41.7M
2022-02-17 6.19 6.21 6.02 6.17 24.1M
2022-02-16 6.03 6.27 6.00 6.20 22.9M
2022-02-15 6.11 6.19 5.95 6.04 30.9M
2022-02-14 6.21 6.31 6.05 6.10 28.0M
2022-02-11 6.45 6.53 6.24 6.29 24.0M
2022-02-10 6.22 6.43 6.10 6.28 25.6M
2022-02-09 6.30 6.53 6.15 6.28 31.5M
2022-02-08 6.31 6.35 6.17 6.34 31.1M
2022-02-07 5.91 6.39 5.71 6.32 44.2M
2022-01-28 5.97 6.09 5.80 5.91 30.8M
2022-01-27 6.12 6.15 5.91 5.96 36.9M
2022-01-26 5.97 6.28 5.87 6.21 50.6M
2022-01-25 6.12 6.21 5.89 5.91 35.4M
2022-01-24 5.92 6.29 5.83 6.19 55.9M
2022-01-21 6.03 6.13 5.85 5.92 46.5M
2022-01-20 5.97 6.48 5.95 6.07 70.2M
2022-01-19 5.71 6.13 5.71 6.03 63.2M
2022-01-18 5.56 5.76 5.50 5.68 49.4M
2022-01-17 5.52 5.63 5.40 5.52 46.2M
2022-01-14 5.36 5.64 5.27 5.49 40.4M
2022-01-13 5.50 5.74 5.41 5.45 42.8M
2022-01-12 5.44 5.53 5.32 5.50 37.0M
2022-01-11 5.14 5.61 5.06 5.50 66.6M
2022-01-10 5.00 5.26 4.91 5.16 47.4M
2022-01-07 4.80 5.15 4.79 5.00 40.8M
2022-01-06 4.84 4.95 4.68 4.78 45.7M
2022-01-05 4.61 4.95 4.59 4.87 49.5M
2022-01-04 4.63 4.68 4.57 4.64 25.1M