会畅通讯

300578
🏛️ 中国 →
18.30
最后更新: 2025-09-29
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 18.34 18.37 18.21 18.27 224.0K
09:35 18.26 18.34 18.22 18.29 131.6K
09:40 18.30 18.35 18.27 18.27 103.7K
09:45 18.27 18.28 18.22 18.24 97.2K
09:50 18.23 18.23 18.10 18.11 236.2K
09:55 18.10 18.13 18.04 18.11 195.6K
10:00 18.11 18.11 18.05 18.09 130.9K
10:05 18.08 18.20 18.06 18.20 109.7K
10:10 18.20 18.21 18.14 18.21 86.3K
10:15 18.22 18.28 18.21 18.27 77.6K
10:20 18.26 18.31 18.25 18.30 64.7K
10:25 18.30 18.32 18.29 18.29 41.6K
10:30 18.29 18.30 18.25 18.25 72.6K
10:35 18.25 18.26 18.20 18.26 40.0K
10:40 18.25 18.27 18.23 18.26 26.1K
10:45 18.26 18.29 18.26 18.29 42.8K
10:50 18.28 18.29 18.24 18.28 39.6K
10:55 18.28 18.32 18.28 18.29 55.4K
11:00 18.29 18.39 18.29 18.38 83.3K
11:05 18.37 18.38 18.35 18.37 24.2K
11:10 18.38 18.38 18.34 18.34 22.2K
11:15 18.34 18.35 18.30 18.30 19.7K
11:20 18.30 18.31 18.27 18.27 11.5K
11:25 18.27 18.27 18.25 18.26 40.7K
13:00 18.26 18.27 18.20 18.20 76.2K
13:05 18.21 18.26 18.21 18.25 70.4K
13:10 18.23 18.26 18.23 18.26 35.0K
13:15 18.25 18.27 18.24 18.24 22.1K
13:20 18.23 18.25 18.22 18.22 16.7K
13:25 18.21 18.22 18.20 18.22 30.5K
13:30 18.20 18.20 18.16 18.18 59.1K
13:35 18.16 18.18 18.16 18.17 17.5K
13:40 18.16 18.18 18.14 18.16 89.7K
13:45 18.15 18.21 18.15 18.21 24.3K
13:50 18.21 18.21 18.14 18.14 29.8K
13:55 18.14 18.15 18.12 18.12 31.5K
14:00 18.11 18.15 18.11 18.15 46.1K
14:05 18.16 18.16 18.13 18.16 30.2K
14:10 18.15 18.15 18.12 18.12 24.2K
14:15 18.12 18.15 18.10 18.14 49.8K
14:20 18.13 18.16 18.08 18.09 70.3K
14:25 18.10 18.10 18.07 18.09 91.2K
14:30 18.10 18.13 18.06 18.07 87.5K
14:35 18.08 18.10 18.05 18.06 102.4K
14:40 18.06 18.09 18.04 18.09 90.8K
14:45 18.09 18.13 18.06 18.10 95.0K
14:50 18.08 18.09 18.04 18.05 136.8K
14:55 18.05 18.05 18.03 18.04 52.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 18.03 18.34 17.75 18.30 3.3M
2025-09-26 18.37 18.39 18.03 18.03 3.4M
2025-09-25 18.51 18.89 18.46 18.46 3.8M
2025-09-24 18.30 18.66 18.14 18.59 3.4M
2025-09-23 18.75 18.93 17.91 18.36 5.2M
2025-09-22 18.52 18.88 18.40 18.87 4.1M
2025-09-19 18.73 18.89 18.46 18.54 3.4M
2025-09-18 19.15 19.27 18.55 18.70 5.8M
2025-09-17 19.32 19.40 19.13 19.22 4.1M
2025-09-16 19.10 19.48 18.88 19.32 5.2M
2025-09-15 19.01 19.04 18.80 18.90 3.3M
2025-09-12 19.13 19.42 18.95 19.09 4.7M
2025-09-11 18.79 19.18 18.58 19.17 4.8M
2025-09-10 18.62 19.02 18.62 18.81 4.2M
2025-09-09 19.10 19.10 18.50 18.64 4.8M
2025-09-08 18.98 19.08 18.81 19.08 4.7M
2025-09-05 18.85 19.01 18.74 18.99 4.8M
2025-09-04 18.78 19.25 18.40 18.73 6.1M
2025-09-03 19.47 19.69 18.65 18.75 6.8M
2025-09-02 20.33 20.36 19.27 19.48 9.7M
2025-09-01 20.49 20.96 20.31 20.37 6.9M
2025-08-29 21.09 21.20 20.41 20.45 7.4M
2025-08-28 20.92 21.50 20.17 21.11 10.7M
2025-08-27 21.58 21.99 20.93 20.95 10.8M
2025-08-26 21.23 21.80 21.16 21.57 8.7M
2025-08-25 21.50 21.77 21.34 21.44 9.6M
2025-08-22 21.10 21.32 21.03 21.28 6.8M
2025-08-21 21.22 21.38 20.95 21.04 7.0M
2025-08-20 20.91 21.18 20.64 21.14 6.5M
2025-08-19 20.86 21.10 20.68 20.95 6.3M
2025-08-18 20.63 21.07 20.63 20.83 7.6M
2025-08-15 20.07 20.60 20.07 20.56 4.9M
2025-08-14 20.55 20.72 20.07 20.13 6.4M
2025-08-13 20.60 20.75 20.48 20.55 5.0M
2025-08-12 20.93 20.93 20.45 20.53 6.9M
2025-08-11 20.73 21.10 20.72 20.93 5.2M
2025-08-08 21.50 21.56 20.78 20.78 8.9M
2025-08-07 21.74 22.00 21.50 21.57 8.4M
2025-08-06 21.42 21.84 21.32 21.77 8.2M
2025-08-05 21.49 21.65 21.30 21.43 5.5M
2025-08-04 21.30 21.65 21.18 21.56 5.7M
2025-08-01 21.24 21.67 20.68 21.60 8.4M
2025-07-31 20.97 21.38 20.88 21.00 7.2M
2025-07-30 20.71 21.06 20.49 20.97 6.5M
2025-07-29 21.29 21.36 20.70 20.82 8.6M
2025-07-28 21.32 21.50 20.86 21.45 6.8M
2025-07-25 21.41 21.62 21.23 21.36 6.1M
2025-07-24 21.31 21.53 21.10 21.40 7.1M
2025-07-23 22.10 22.17 21.17 21.27 8.6M
2025-07-22 21.67 22.05 21.15 22.03 10.9M
2025-07-21 21.48 21.80 21.45 21.73 8.8M
2025-07-18 22.16 22.48 21.81 21.85 9.3M
2025-07-17 22.11 22.22 21.73 22.20 11.6M
2025-07-16 22.24 22.99 21.89 22.33 16.0M
2025-07-15 21.35 22.32 21.35 22.23 15.6M
2025-07-14 21.55 22.47 21.51 21.58 12.4M
2025-07-11 21.89 21.96 21.43 21.71 13.2M
2025-07-10 20.76 21.97 20.52 21.89 20.8M
2025-07-09 21.31 21.57 20.81 20.86 9.7M
2025-07-08 20.93 21.69 20.82 21.37 11.8M
2025-07-07 20.79 21.17 20.66 20.89 6.6M
2025-07-04 21.50 21.50 20.79 20.97 10.3M
2025-07-03 21.50 21.73 21.20 21.59 13.1M
2025-07-02 20.73 21.78 20.35 21.74 20.2M
2025-07-01 20.88 20.97 20.43 20.75 7.7M
2025-06-30 21.04 21.15 20.70 20.97 11.2M
2025-06-27 20.24 21.18 20.00 21.00 16.6M
2025-06-26 20.13 20.60 20.07 20.14 8.4M
2025-06-25 20.06 20.24 19.85 20.17 6.9M
2025-06-24 19.83 20.18 19.75 20.08 6.9M
2025-06-23 19.00 19.83 18.85 19.78 6.2M
2025-06-20 20.74 20.84 19.50 19.54 11.4M
2025-06-19 21.19 21.48 20.40 20.84 15.4M
2025-06-18 20.38 21.50 20.21 21.49 23.9M
2025-06-17 20.24 20.60 19.91 20.37 9.7M
2025-06-16 19.32 20.49 19.30 20.21 9.4M
2025-06-13 20.14 20.25 19.47 19.51 8.5M
2025-06-12 19.88 20.33 19.65 20.33 11.4M
2025-06-11 20.08 20.16 19.76 19.81 7.9M
2025-06-10 20.29 20.64 19.70 20.08 13.5M
2025-06-09 20.18 20.74 19.90 20.50 15.6M
2025-06-06 19.60 20.44 19.35 20.35 17.5M
2025-06-05 19.60 19.73 19.30 19.58 9.4M
2025-06-04 19.75 19.80 19.28 19.58 10.2M
2025-06-03 19.76 20.18 19.70 19.79 11.0M
2025-05-30 20.60 20.61 19.81 19.85 15.8M
2025-05-29 20.25 21.25 20.02 21.00 26.5M
2025-05-28 20.12 21.10 19.66 20.64 29.9M
2025-05-27 20.60 20.83 19.84 20.06 32.1M
2025-05-26 17.60 21.13 17.53 21.13 25.0M
2025-05-23 17.87 18.05 17.58 17.61 3.5M
2025-05-22 17.90 18.15 17.73 17.87 2.7M
2025-05-21 18.37 18.39 17.90 18.04 3.2M
2025-05-20 18.08 18.41 17.87 18.37 3.0M
2025-05-19 17.91 18.19 17.71 18.05 2.8M
2025-05-16 17.78 18.01 17.73 17.76 2.3M
2025-05-15 18.24 18.24 17.79 17.82 2.8M
2025-05-14 18.21 18.42 18.05 18.20 2.9M
2025-05-13 18.77 18.77 18.09 18.15 3.7M
2025-05-12 18.30 18.41 18.13 18.41 2.5M
2025-05-09 18.31 18.42 18.03 18.07 2.9M
2025-05-08 18.15 18.51 18.03 18.47 3.4M
2025-05-07 18.58 18.60 17.90 18.14 4.6M
2025-05-06 17.61 18.31 17.61 18.21 4.5M
2025-04-30 17.41 17.74 17.32 17.47 3.1M
2025-04-29 16.92 17.64 16.81 17.44 3.2M
2025-04-28 17.04 17.24 16.85 17.09 3.0M
2025-04-25 17.09 17.32 16.92 17.16 3.0M
2025-04-24 17.49 17.61 17.08 17.28 3.4M
2025-04-23 17.70 17.78 17.47 17.61 3.3M
2025-04-22 17.45 17.61 17.33 17.43 2.8M
2025-04-21 17.20 17.48 16.90 17.46 3.6M
2025-04-18 17.03 17.24 16.81 17.14 3.9M
2025-04-17 16.87 17.27 16.80 17.05 3.0M
2025-04-16 17.10 17.28 16.59 16.96 3.4M
2025-04-15 17.20 17.38 17.06 17.21 2.8M
2025-04-14 17.24 17.41 17.12 17.15 3.2M
2025-04-11 16.80 17.15 16.73 16.93 3.7M
2025-04-10 16.80 17.24 16.42 16.85 5.0M
2025-04-09 15.23 16.42 14.35 16.26 6.2M
2025-04-08 15.41 16.26 15.19 15.74 6.2M
2025-04-07 17.34 18.18 15.36 15.36 7.1M
2025-04-03 19.05 19.40 18.98 19.20 2.9M
2025-04-02 19.05 19.44 19.02 19.28 2.7M
2025-04-01 19.25 19.48 19.07 19.09 3.1M
2025-03-31 19.17 19.27 18.66 19.18 2.9M
2025-03-28 19.31 19.54 19.10 19.11 2.8M
2025-03-27 19.30 19.54 19.01 19.28 2.5M
2025-03-26 19.17 19.57 19.00 19.39 3.1M
2025-03-25 19.73 19.73 18.93 19.10 3.6M
2025-03-24 20.12 20.30 18.86 19.50 6.7M
2025-03-21 20.65 20.70 20.18 20.21 4.2M
2025-03-20 20.80 21.13 20.65 20.70 3.9M
2025-03-19 21.20 21.28 20.70 20.86 4.9M
2025-03-18 21.59 21.73 21.21 21.36 6.2M
2025-03-17 21.29 22.13 21.00 21.61 9.1M
2025-03-14 20.81 21.18 20.39 21.15 4.9M
2025-03-13 21.09 21.11 20.50 20.87 5.5M
2025-03-12 21.06 21.43 20.91 21.13 5.0M
2025-03-11 20.60 21.04 20.50 20.86 4.6M
2025-03-10 21.20 21.26 20.69 20.87 5.2M
2025-03-07 21.43 21.72 20.98 21.17 6.3M
2025-03-06 21.09 21.85 21.09 21.60 7.3M
2025-03-05 20.78 21.14 20.60 20.99 5.2M
2025-03-04 20.20 20.94 20.12 20.85 4.9M
2025-03-03 20.12 20.82 19.90 20.38 7.0M
2025-02-28 21.71 21.84 20.09 20.15 10.4M
2025-02-27 22.38 22.49 21.50 21.92 8.8M
2025-02-26 22.50 22.68 22.02 22.38 8.3M
2025-02-25 21.78 22.58 21.70 22.26 9.2M
2025-02-24 22.71 22.71 21.96 22.21 11.2M
2025-02-21 22.26 22.91 22.02 22.79 14.1M
2025-02-20 21.88 22.44 21.74 22.30 10.9M
2025-02-19 21.50 21.90 21.28 21.79 8.6M
2025-02-18 22.44 22.75 21.36 21.37 12.6M
2025-02-17 23.01 23.50 22.44 22.89 16.3M
2025-02-14 22.21 22.95 21.55 22.67 17.4M
2025-02-13 22.57 22.86 21.89 22.22 14.5M
2025-02-12 21.90 23.66 21.75 22.75 20.9M
2025-02-11 22.79 23.20 21.86 22.12 19.5M
2025-02-10 21.89 23.06 21.13 22.86 25.4M
2025-02-07 19.81 20.91 19.70 20.83 14.4M
2025-02-06 19.45 19.93 19.18 19.80 6.9M
2025-02-05 19.35 19.79 19.16 19.44 9.7M
2025-01-27 19.34 19.54 18.80 18.90 8.8M
2025-01-24 17.97 19.01 17.77 19.00 9.9M
2025-01-23 18.18 18.75 17.92 17.92 6.5M
2025-01-22 18.15 18.55 17.86 17.90 4.7M
2025-01-21 18.55 18.69 17.95 18.28 5.1M
2025-01-20 18.59 18.76 18.14 18.44 4.4M
2025-01-17 18.45 18.51 18.20 18.42 4.3M
2025-01-16 18.62 18.91 18.22 18.41 5.8M
2025-01-15 18.41 18.72 18.23 18.34 5.2M
2025-01-14 17.44 18.44 17.11 18.44 6.8M
2025-01-13 16.92 17.32 16.56 17.21 4.1M
2025-01-10 18.05 18.18 17.23 17.30 5.0M
2025-01-09 17.93 18.20 17.83 18.09 4.4M
2025-01-08 17.93 18.22 17.43 18.03 5.7M
2025-01-07 17.57 17.99 17.29 17.96 5.3M
2025-01-06 17.50 17.74 16.85 17.19 5.0M
2025-01-03 19.28 19.36 17.50 17.56 6.2M
2025-01-02 19.25 19.67 18.56 18.84 6.3M