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
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
2023-12-29 17.28 18.30 17.26 17.86 4.5M
2023-12-28 17.23 17.44 16.83 17.32 2.7M
2023-12-27 16.90 17.45 16.90 17.23 2.5M
2023-12-26 17.03 17.15 16.70 16.84 2.1M
2023-12-25 17.36 17.68 16.99 17.12 2.4M
2023-12-22 17.70 18.09 17.36 17.42 3.6M
2023-12-21 18.29 18.50 17.21 17.74 5.8M
2023-12-20 18.81 19.06 18.47 18.47 2.2M
2023-12-19 18.63 18.97 18.55 18.77 2.0M
2023-12-18 19.13 19.19 18.63 18.68 2.3M
2023-12-15 19.25 19.52 18.95 19.17 2.1M
2023-12-14 19.61 19.80 19.20 19.24 2.5M
2023-12-13 19.86 19.96 19.48 19.52 3.5M
2023-12-12 19.35 20.10 19.35 19.90 5.3M
2023-12-11 19.19 19.47 18.81 19.42 3.3M
2023-12-08 19.29 19.71 19.10 19.24 2.6M
2023-12-07 18.93 19.54 18.75 19.33 3.5M
2023-12-06 18.89 19.20 18.45 18.94 2.8M
2023-12-05 19.70 19.71 18.85 18.88 3.4M
2023-12-04 19.84 19.99 19.68 19.81 3.6M
2023-12-01 18.90 19.93 18.78 19.79 5.5M
2023-11-30 19.01 19.05 18.60 18.90 2.2M
2023-11-29 19.23 19.28 18.90 18.96 2.0M
2023-11-28 19.11 19.53 19.06 19.23 2.3M
2023-11-27 18.97 19.35 18.87 19.18 2.2M
2023-11-24 19.64 19.64 18.90 18.96 2.8M
2023-11-23 19.29 19.68 19.02 19.56 2.9M
2023-11-22 19.49 19.72 19.23 19.23 2.8M
2023-11-21 19.77 19.84 19.32 19.44 3.1M
2023-11-20 19.82 19.91 19.72 19.76 3.0M
2023-11-17 19.78 19.92 19.56 19.80 2.9M
2023-11-16 20.08 20.19 19.73 19.80 3.5M
2023-11-15 20.48 20.55 19.94 20.02 5.7M
2023-11-14 20.05 20.54 19.85 20.38 4.9M
2023-11-13 19.45 20.25 19.45 20.03 4.4M
2023-11-10 19.67 19.78 19.30 19.42 2.6M
2023-11-09 20.15 20.40 19.61 19.79 3.2M
2023-11-08 19.90 20.31 19.84 20.08 4.3M
2023-11-07 19.80 20.09 19.50 20.02 3.4M
2023-11-06 19.59 19.96 19.59 19.83 2.9M
2023-11-03 19.33 19.73 19.28 19.58 2.6M
2023-11-02 19.40 19.77 19.19 19.36 2.2M
2023-11-01 19.50 19.90 19.45 19.50 2.8M
2023-10-31 19.68 19.97 19.44 19.56 3.6M
2023-10-30 18.81 19.98 18.74 19.79 6.1M
2023-10-27 19.25 19.25 18.46 18.81 3.4M
2023-10-26 18.76 19.33 18.72 19.16 2.8M
2023-10-25 18.76 19.33 18.52 18.98 2.6M
2023-10-24 18.21 19.07 17.94 18.61 3.6M
2023-10-23 18.73 18.90 18.10 18.21 2.9M
2023-10-20 19.40 19.89 18.80 18.83 3.4M
2023-10-19 19.48 20.07 19.47 19.60 4.0M
2023-10-18 20.26 20.60 19.40 19.58 4.5M
2023-10-17 20.10 20.42 19.92 19.99 3.2M
2023-10-16 20.00 20.16 19.82 20.00 2.3M
2023-10-13 20.08 20.39 19.90 19.98 3.3M
2023-10-12 19.87 20.24 19.82 20.04 2.8M
2023-10-11 19.66 20.05 19.55 19.96 2.6M
2023-10-10 19.34 19.72 19.34 19.66 2.4M
2023-10-09 19.21 19.54 19.00 19.30 2.4M
2023-09-28 18.82 19.26 18.81 19.22 1.9M
2023-09-27 18.75 19.15 18.46 18.86 1.9M
2023-09-26 18.84 19.05 18.68 18.75 1.5M
2023-09-25 19.01 19.49 18.64 18.83 2.0M
2023-09-22 18.22 18.89 18.16 18.89 2.6M
2023-09-21 17.99 18.50 17.80 18.20 2.8M
2023-09-20 18.11 18.31 17.88 17.90 1.9M
2023-09-19 18.57 18.57 18.00 18.12 2.3M
2023-09-18 18.88 18.88 18.54 18.58 2.0M
2023-09-15 19.46 19.46 18.81 18.81 2.3M
2023-09-14 19.39 19.53 19.12 19.22 1.8M
2023-09-13 19.45 19.65 19.16 19.30 2.1M
2023-09-12 19.60 19.78 19.38 19.66 1.9M
2023-09-11 19.50 19.69 19.37 19.61 2.3M
2023-09-08 19.10 19.44 18.89 19.37 1.6M
2023-09-07 19.28 19.52 19.11 19.17 2.1M
2023-09-06 18.92 19.30 18.76 19.29 2.1M
2023-09-05 19.05 19.15 18.92 19.01 1.4M
2023-09-04 18.89 19.10 18.63 19.05 2.0M
2023-09-01 18.90 18.93 18.65 18.72 1.6M
2023-08-31 18.90 19.00 18.69 18.88 2.1M
2023-08-30 18.30 18.91 18.20 18.89 3.0M
2023-08-29 17.33 18.44 17.33 18.39 3.2M
2023-08-28 18.59 18.59 17.28 17.37 4.2M
2023-08-25 18.20 18.25 17.15 17.27 3.6M
2023-08-24 18.60 18.75 18.24 18.32 2.2M
2023-08-23 18.83 18.95 18.51 18.60 1.9M
2023-08-22 18.32 18.84 18.15 18.80 2.4M
2023-08-21 18.23 18.80 18.13 18.13 2.3M
2023-08-18 18.60 18.85 18.20 18.23 2.2M
2023-08-17 18.43 18.73 18.20 18.65 2.0M
2023-08-16 18.98 19.07 18.41 18.43 3.2M
2023-08-15 19.82 19.86 18.93 19.01 3.7M
2023-08-14 19.50 19.89 19.31 19.82 2.2M
2023-08-11 20.69 20.69 19.60 19.65 6.5M
2023-08-10 20.03 20.84 19.86 20.71 5.8M
2023-08-09 20.10 20.35 19.86 20.03 2.6M
2023-08-08 20.22 20.56 20.18 20.26 2.2M
2023-08-07 20.53 20.63 20.20 20.30 2.6M
2023-08-04 20.01 20.64 20.01 20.53 3.9M
2023-08-03 20.22 20.39 19.95 20.01 2.5M
2023-08-02 20.09 20.56 19.86 20.35 4.1M
2023-08-01 19.56 20.21 19.31 20.07 3.6M
2023-07-31 19.50 19.73 19.30 19.54 2.1M
2023-07-28 19.63 19.68 19.39 19.47 2.0M
2023-07-27 20.28 20.28 19.63 19.63 2.1M
2023-07-26 20.28 20.28 19.90 20.08 1.9M
2023-07-25 20.10 20.23 19.80 20.17 3.4M
2023-07-24 19.50 20.30 19.14 20.10 6.2M
2023-07-21 19.60 19.84 19.36 19.48 3.8M
2023-07-20 19.57 19.82 19.17 19.26 4.4M
2023-07-19 19.82 19.86 19.36 19.70 3.4M
2023-07-18 20.10 20.14 19.41 19.57 5.8M
2023-07-17 18.62 20.43 18.41 20.39 12.6M
2023-07-14 18.20 18.80 18.20 18.62 3.1M
2023-07-13 18.13 18.32 17.98 18.18 2.6M
2023-07-12 18.50 18.60 18.05 18.05 2.4M
2023-07-11 18.35 18.54 18.22 18.50 1.9M
2023-07-10 18.50 18.62 18.11 18.29 2.2M
2023-07-07 18.74 18.85 18.26 18.50 3.0M
2023-07-06 18.63 19.04 18.52 18.74 2.6M
2023-07-05 18.98 19.18 18.64 18.64 3.3M
2023-07-04 18.95 19.06 18.74 19.00 2.4M
2023-07-03 19.15 19.48 18.68 18.92 4.3M
2023-06-30 18.56 19.28 18.48 19.08 5.6M
2023-06-29 18.29 18.72 18.09 18.59 3.9M
2023-06-28 18.64 18.76 17.90 18.21 5.3M
2023-06-27 18.84 19.05 18.56 18.65 4.8M
2023-06-26 19.44 19.82 18.83 18.90 6.0M
2023-06-21 20.82 20.82 19.50 19.60 6.1M
2023-06-20 20.86 20.97 20.43 20.68 5.4M
2023-06-19 21.23 21.52 20.89 20.94 5.1M
2023-06-16 21.15 21.50 20.88 21.27 4.7M
2023-06-15 21.85 22.00 21.20 21.25 6.2M
2023-06-14 21.69 22.50 21.33 21.87 10.9M
2023-06-13 21.20 21.87 21.08 21.51 6.5M
2023-06-12 21.25 21.70 21.11 21.29 5.3M
2023-06-09 20.99 21.50 20.86 21.39 7.3M
2023-06-08 21.41 21.41 20.50 20.68 4.7M
2023-06-07 20.85 21.32 20.66 21.00 4.6M
2023-06-06 21.59 21.59 20.72 20.80 6.6M
2023-06-05 21.06 21.73 21.00 21.23 8.6M
2023-06-02 21.00 21.46 20.70 20.73 7.6M
2023-06-01 21.19 21.75 20.86 21.10 9.7M
2023-05-31 20.45 21.33 20.29 20.95 7.8M
2023-05-30 20.65 20.85 20.24 20.46 8.2M
2023-05-29 20.41 21.17 20.20 20.85 7.3M
2023-05-26 19.27 20.45 19.27 20.25 7.4M
2023-05-25 19.78 20.06 18.97 19.34 3.8M
2023-05-24 19.72 19.89 19.30 19.62 3.7M
2023-05-23 20.05 20.20 19.59 19.85 4.0M
2023-05-22 19.47 20.37 19.22 19.98 5.8M
2023-05-19 19.71 20.16 19.40 19.47 4.7M
2023-05-18 18.78 19.66 18.78 19.60 5.5M
2023-05-17 18.40 19.19 18.21 18.85 3.8M
2023-05-16 18.83 18.87 17.98 18.44 5.3M
2023-05-15 19.02 19.27 18.41 18.69 5.3M
2023-05-12 18.58 19.39 18.40 19.01 6.1M
2023-05-11 19.47 19.67 18.79 18.83 7.0M
2023-05-10 19.55 20.15 19.30 19.57 8.5M
2023-05-09 20.00 20.20 19.23 19.32 10.2M
2023-05-08 22.80 22.80 19.05 20.01 22.5M
2023-05-05 20.90 21.29 20.49 21.08 7.4M
2023-05-04 20.84 21.50 20.16 20.88 7.7M
2023-04-28 18.71 21.30 18.44 20.55 12.9M
2023-04-27 19.00 19.33 18.21 18.44 5.9M
2023-04-26 19.91 20.37 18.85 18.99 8.5M
2023-04-25 20.49 20.70 19.77 19.99 7.3M
2023-04-24 19.80 21.58 19.80 20.55 9.6M
2023-04-21 21.49 21.59 19.69 19.69 9.4M
2023-04-20 21.76 21.86 21.28 21.44 7.3M
2023-04-19 20.11 21.68 20.11 21.33 10.6M
2023-04-18 20.44 20.59 19.88 20.39 5.3M
2023-04-17 21.11 21.15 20.24 20.44 7.5M
2023-04-14 21.56 21.83 20.58 21.08 8.5M
2023-04-13 21.87 22.11 21.35 21.48 9.0M
2023-04-12 21.19 21.96 20.84 21.83 10.4M
2023-04-11 20.90 21.57 20.75 21.18 7.6M
2023-04-10 21.50 22.00 20.74 20.80 10.9M
2023-04-07 21.30 21.64 20.53 21.46 10.7M
2023-04-06 21.04 21.49 20.66 21.17 8.8M
2023-04-04 21.35 21.68 21.01 21.35 13.0M
2023-04-03 20.60 22.76 20.50 21.80 15.1M
2023-03-31 20.45 20.89 20.15 20.78 7.2M
2023-03-30 20.65 20.70 20.02 20.48 7.4M
2023-03-29 20.52 21.10 20.29 20.78 9.5M
2023-03-28 20.74 21.12 20.40 20.45 13.9M
2023-03-27 22.05 22.05 20.93 21.34 15.1M
2023-03-24 21.30 22.32 20.91 22.25 20.1M
2023-03-23 21.00 21.38 20.97 21.26 10.8M
2023-03-22 21.09 21.47 20.66 21.44 13.6M
2023-03-21 21.34 21.74 20.99 21.47 13.8M
2023-03-20 22.10 22.82 21.24 21.40 23.4M
2023-03-17 20.33 23.23 20.15 22.52 35.1M
2023-03-16 19.77 20.70 19.19 19.88 22.4M
2023-03-15 20.89 22.63 19.77 20.05 31.7M
2023-03-14 19.01 19.12 18.51 18.86 7.0M
2023-03-13 18.70 19.19 18.45 19.18 8.7M
2023-03-10 18.90 19.27 18.69 18.78 7.3M
2023-03-09 18.18 19.08 17.95 18.94 10.5M
2023-03-08 17.53 18.38 17.51 18.24 7.5M
2023-03-07 18.35 18.44 17.52 17.58 7.8M
2023-03-06 18.68 18.74 18.24 18.35 6.5M
2023-03-03 19.00 19.22 18.60 18.67 7.3M
2023-03-02 19.90 19.90 19.10 19.25 13.2M
2023-03-01 18.02 19.54 18.02 19.51 15.6M
2023-02-28 18.09 18.65 17.84 18.12 6.8M
2023-02-27 18.00 18.28 17.75 17.83 3.8M
2023-02-24 18.11 18.29 17.88 18.11 4.1M
2023-02-23 18.60 18.60 17.88 18.01 7.7M
2023-02-22 18.80 18.85 18.30 18.62 5.8M
2023-02-21 18.71 19.30 18.50 18.70 9.6M
2023-02-20 18.57 19.05 18.31 18.74 10.4M
2023-02-17 20.04 20.34 18.30 18.36 16.4M
2023-02-16 20.60 21.47 19.58 19.68 26.7M
2023-02-15 18.50 20.13 18.48 19.71 17.0M
2023-02-14 18.75 19.17 18.45 18.51 6.4M
2023-02-13 18.70 18.84 18.46 18.62 5.8M
2023-02-10 18.93 19.25 18.58 18.66 9.2M
2023-02-09 18.25 19.04 18.06 18.96 8.4M
2023-02-08 18.46 18.89 18.15 18.65 9.7M
2023-02-07 18.70 18.71 17.93 18.46 9.9M
2023-02-06 18.39 19.31 18.16 19.09 14.3M
2023-02-03 17.41 18.56 17.39 18.56 10.0M
2023-02-02 17.55 17.88 17.45 17.47 5.0M
2023-02-01 17.16 17.65 17.10 17.65 4.9M
2023-01-31 17.10 17.26 16.88 17.16 4.6M
2023-01-30 16.67 17.30 16.67 17.16 6.2M
2023-01-20 16.02 16.79 16.02 16.48 5.0M
2023-01-19 15.83 16.39 15.80 16.08 3.2M
2023-01-18 15.74 15.93 15.55 15.87 2.3M
2023-01-17 15.98 16.04 15.52 15.64 2.6M
2023-01-16 15.80 16.07 15.70 15.97 2.7M
2023-01-13 15.72 15.83 15.56 15.73 2.3M
2023-01-12 15.61 15.80 15.50 15.71 2.1M
2023-01-11 15.81 16.00 15.56 15.58 2.3M
2023-01-10 16.02 16.04 15.73 15.81 2.5M
2023-01-09 16.10 16.28 15.91 15.99 2.5M
2023-01-06 16.39 16.40 15.98 16.07 3.0M
2023-01-05 16.72 16.72 16.32 16.42 3.0M
2023-01-04 16.70 16.85 16.50 16.72 3.8M
2023-01-03 15.38 16.72 15.33 16.66 7.9M