合众思壮

002383
🏛️ 中国 →
8.83
最后更新: 2025-09-30
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 6.46 6.53 6.43 6.52 6.0M
2022-12-29 6.46 6.54 6.39 6.46 6.9M
2022-12-28 6.63 6.68 6.43 6.46 10.4M
2022-12-27 6.66 6.74 6.57 6.63 8.6M
2022-12-26 6.36 6.86 6.35 6.70 17.6M
2022-12-23 6.69 6.75 6.28 6.35 22.1M
2022-12-22 7.05 7.14 6.75 6.78 16.4M
2022-12-21 7.06 7.24 6.98 7.11 17.6M
2022-12-20 6.80 7.40 6.67 7.17 32.7M
2022-12-19 6.96 7.05 6.78 6.82 20.5M
2022-12-16 6.85 6.89 6.68 6.88 14.1M
2022-12-15 6.77 6.92 6.68 6.84 14.1M
2022-12-14 6.70 6.80 6.64 6.66 7.8M
2022-12-13 6.87 6.93 6.66 6.67 12.1M
2022-12-12 6.80 6.87 6.72 6.86 10.6M
2022-12-09 6.80 6.94 6.76 6.85 10.7M
2022-12-08 6.95 6.97 6.84 6.85 9.7M
2022-12-07 6.90 7.00 6.82 6.95 10.8M
2022-12-06 7.00 7.05 6.93 6.96 11.9M
2022-12-05 6.92 7.03 6.91 7.00 17.1M
2022-12-02 6.89 7.01 6.89 6.93 12.9M
2022-12-01 6.98 7.05 6.90 6.93 23.8M
2022-11-30 6.78 7.18 6.72 7.05 34.5M
2022-11-29 6.58 6.80 6.58 6.77 19.2M
2022-11-28 6.49 6.64 6.41 6.61 14.9M
2022-11-25 6.65 6.72 6.55 6.57 22.0M
2022-11-24 6.79 6.89 6.64 6.65 23.1M
2022-11-23 7.02 7.15 6.72 6.79 40.7M
2022-11-22 7.39 7.54 6.99 7.09 67.6M
2022-11-21 7.56 7.80 7.55 7.74 18.7M
2022-11-18 7.81 7.86 7.55 7.62 26.2M
2022-11-17 7.75 7.92 7.63 7.86 28.7M
2022-11-16 7.70 7.91 7.67 7.80 32.5M
2022-11-15 7.57 7.76 7.57 7.75 29.3M
2022-11-14 7.63 7.74 7.51 7.55 30.8M
2022-11-11 7.95 8.07 7.66 7.76 53.5M
2022-11-10 7.83 7.98 7.82 7.89 33.1M
2022-11-09 8.00 8.08 7.83 7.86 42.0M
2022-11-08 8.16 8.17 7.86 8.00 63.6M
2022-11-07 7.85 8.63 7.78 8.27 111.1M
2022-11-04 8.04 8.51 7.78 8.03 132.6M
2022-11-03 6.96 7.74 6.94 7.74 46.2M
2022-11-02 7.01 7.07 6.95 7.04 18.9M
2022-11-01 7.07 7.10 6.75 6.99 23.5M
2022-10-31 6.62 7.02 6.62 6.88 17.0M
2022-10-28 6.94 6.94 6.54 6.64 18.7M
2022-10-27 7.00 7.09 6.94 6.95 15.8M
2022-10-26 6.91 7.08 6.85 7.06 18.1M
2022-10-25 6.86 6.98 6.76 6.87 15.6M
2022-10-24 7.07 7.16 6.86 6.93 19.6M
2022-10-21 7.04 7.15 6.95 6.97 17.1M
2022-10-20 6.92 7.18 6.84 6.98 24.0M
2022-10-19 6.88 7.05 6.82 6.95 23.1M
2022-10-18 6.87 6.97 6.73 6.88 25.7M
2022-10-17 6.51 6.88 6.50 6.86 28.3M
2022-10-14 6.47 6.62 6.47 6.57 22.5M
2022-10-13 6.36 6.55 6.33 6.47 23.0M
2022-10-12 6.25 6.45 6.12 6.45 21.7M
2022-10-11 6.22 6.27 6.06 6.27 15.0M
2022-10-10 6.27 6.38 6.13 6.17 15.9M
2022-09-30 6.40 6.45 6.26 6.26 21.6M
2022-09-29 6.63 6.75 6.33 6.33 34.2M
2022-09-28 7.10 7.14 6.57 6.59 41.9M
2022-09-27 6.91 7.25 6.91 7.16 34.9M
2022-09-26 7.63 7.65 7.07 7.07 57.0M
2022-09-23 8.18 8.32 7.86 7.86 52.9M
2022-09-22 7.98 8.79 7.96 8.32 83.3M
2022-09-21 7.89 8.25 7.61 8.12 47.8M
2022-09-20 7.80 8.10 7.69 8.03 44.0M
2022-09-19 7.62 8.02 7.52 7.72 39.5M
2022-09-16 7.96 7.99 7.36 7.64 41.6M
2022-09-15 8.20 8.28 7.86 8.04 46.0M
2022-09-14 7.68 8.27 7.62 8.15 65.7M
2022-09-13 7.86 8.01 7.76 7.84 41.2M
2022-09-09 8.41 8.50 7.83 7.99 71.2M
2022-09-08 8.06 8.56 8.05 8.44 89.9M
2022-09-07 8.81 8.81 8.23 8.23 108.4M
2022-09-06 8.61 9.77 8.53 9.14 170.6M
2022-09-05 9.04 9.04 8.38 9.04 175.7M
2022-09-02 7.32 8.22 7.32 8.22 55.1M
2022-09-01 7.34 7.77 7.18 7.47 90.1M
2022-08-31 8.00 8.31 7.76 7.85 126.3M
2022-08-30 6.83 7.55 6.80 7.55 41.8M
2022-08-29 6.92 6.94 6.68 6.86 13.3M
2022-08-26 6.79 7.21 6.78 6.93 19.1M
2022-08-25 6.85 6.88 6.61 6.76 11.4M
2022-08-24 7.12 7.14 6.77 6.81 19.0M
2022-08-23 7.03 7.26 7.03 7.12 13.0M
2022-08-22 7.16 7.28 7.02 7.09 18.8M
2022-08-19 7.50 7.73 7.29 7.34 25.6M
2022-08-18 7.48 7.61 7.41 7.54 13.1M
2022-08-17 7.60 7.65 7.42 7.53 17.5M
2022-08-16 7.54 7.72 7.52 7.65 19.5M
2022-08-15 7.52 7.64 7.41 7.58 19.2M
2022-08-12 7.63 7.88 7.53 7.54 30.4M
2022-08-11 7.60 8.08 7.59 7.75 41.9M
2022-08-10 7.81 7.81 7.60 7.62 31.4M
2022-08-09 7.80 7.87 7.62 7.83 41.1M
2022-08-08 7.40 7.93 7.36 7.89 56.7M
2022-08-05 7.00 7.65 6.95 7.50 55.4M
2022-08-04 7.23 7.24 6.92 7.05 27.3M
2022-08-03 6.79 7.25 6.77 7.17 47.1M
2022-08-02 7.16 7.37 6.68 6.76 34.2M
2022-08-01 7.11 7.30 7.05 7.16 27.0M
2022-07-29 7.17 7.20 6.97 7.13 23.6M
2022-07-28 7.09 7.23 7.04 7.16 23.8M
2022-07-27 7.03 7.18 6.99 7.10 25.5M
2022-07-26 6.98 7.10 6.88 7.05 22.0M
2022-07-25 7.17 7.25 6.93 6.97 25.5M
2022-07-22 7.32 7.48 7.09 7.16 37.5M
2022-07-21 7.41 7.72 7.25 7.32 50.1M
2022-07-20 7.35 8.17 7.18 7.55 65.9M
2022-07-19 6.96 7.65 6.95 7.43 59.3M
2022-07-18 6.88 7.28 6.82 7.07 49.5M
2022-07-15 6.65 7.35 6.51 7.11 71.2M
2022-07-14 7.20 7.59 6.89 6.89 83.5M
2022-07-13 7.56 7.65 6.76 7.65 102.6M
2022-07-12 6.36 6.95 6.23 6.95 23.3M
2022-07-11 6.41 6.44 6.18 6.32 20.5M
2022-07-08 6.21 6.66 6.17 6.41 39.3M
2022-07-07 5.79 6.39 5.79 6.21 35.1M
2022-07-06 5.88 5.95 5.78 5.81 7.2M
2022-07-05 6.04 6.06 5.85 5.93 10.4M
2022-07-04 6.02 6.08 5.94 6.06 8.9M
2022-07-01 5.94 6.08 5.92 5.99 9.0M
2022-06-30 6.04 6.10 5.96 5.97 11.6M
2022-06-29 6.17 6.26 6.02 6.02 13.4M
2022-06-28 6.01 6.18 6.00 6.17 14.3M
2022-06-27 6.07 6.13 6.03 6.05 9.8M
2022-06-24 6.19 6.20 6.04 6.07 13.3M
2022-06-23 5.86 6.12 5.85 6.11 15.2M
2022-06-22 6.04 6.05 5.90 5.91 9.3M
2022-06-21 6.16 6.19 5.96 6.05 16.0M
2022-06-20 6.01 6.30 6.00 6.20 21.5M
2022-06-17 5.92 6.04 5.83 6.01 11.2M
2022-06-16 5.92 6.02 5.90 5.98 11.6M
2022-06-15 6.03 6.14 5.96 5.99 19.3M
2022-06-14 6.00 6.01 5.82 6.00 18.2M
2022-06-13 6.00 6.10 5.96 6.07 18.0M
2022-06-10 5.98 6.12 5.91 5.99 22.7M
2022-06-09 6.32 6.43 5.96 5.98 45.4M
2022-06-08 6.37 6.85 6.17 6.46 71.1M
2022-06-07 5.84 6.44 5.78 6.44 40.5M
2022-06-06 5.61 6.18 5.60 5.85 31.7M
2022-06-02 5.63 5.63 5.48 5.62 8.8M
2022-06-01 5.50 5.62 5.45 5.54 9.4M
2022-05-31 5.42 5.52 5.30 5.50 10.0M
2022-05-30 5.47 5.48 5.38 5.43 8.6M
2022-05-27 5.57 5.64 5.40 5.45 8.5M
2022-05-26 5.47 5.64 5.38 5.52 10.4M
2022-05-25 5.33 5.52 5.31 5.52 8.0M
2022-05-24 5.60 5.66 5.32 5.33 12.4M
2022-05-23 5.55 5.62 5.39 5.58 12.9M
2022-05-20 5.43 5.65 5.37 5.54 16.7M
2022-05-19 5.18 5.40 5.14 5.36 17.2M
2022-05-18 5.04 5.29 5.02 5.23 20.3M
2022-05-17 5.03 5.10 4.95 5.06 12.8M
2022-05-16 5.14 5.25 5.01 5.07 20.8M
2022-05-13 5.01 5.25 4.92 5.14 33.8M
2022-05-12 4.86 5.10 4.86 5.03 55.5M
2022-05-11 5.40 5.40 5.40 5.40 6.3M
2022-05-10 5.83 6.05 5.83 6.00 7.5M
2022-05-09 5.84 6.01 5.80 5.94 5.3M
2022-05-06 5.80 5.94 5.74 5.89 5.6M
2022-05-05 5.80 6.02 5.70 5.92 9.0M
2022-04-29 5.57 5.89 5.50 5.79 10.2M
2022-04-28 5.50 5.66 5.45 5.50 8.4M
2022-04-27 5.36 5.60 5.18 5.58 11.3M
2022-04-26 5.88 5.92 5.38 5.41 12.1M
2022-04-25 6.09 6.11 5.87 5.88 13.9M
2022-04-22 6.18 6.30 6.01 6.25 11.5M
2022-04-21 6.48 6.50 6.13 6.15 12.2M
2022-04-20 6.61 6.66 6.47 6.50 10.2M
2022-04-19 6.68 6.75 6.51 6.60 11.0M
2022-04-18 6.48 6.65 6.27 6.59 11.7M
2022-04-15 6.47 6.72 6.46 6.48 19.1M
2022-04-14 6.50 6.53 6.40 6.42 10.5M
2022-04-13 6.70 6.70 6.40 6.41 13.2M
2022-04-12 6.65 6.76 6.49 6.73 14.2M
2022-04-11 7.14 7.16 6.66 6.72 18.6M
2022-04-08 7.81 7.81 7.03 7.11 32.6M
2022-04-07 8.08 8.14 7.60 7.68 19.4M
2022-04-06 8.15 8.35 7.94 8.04 24.2M
2022-04-01 8.00 8.39 7.90 8.21 24.6M
2022-03-31 7.70 8.18 7.50 8.13 33.3M
2022-03-30 7.62 8.32 7.50 8.09 31.3M
2022-03-29 7.64 7.78 7.48 7.56 12.0M
2022-03-28 7.50 7.68 7.43 7.62 11.0M
2022-03-25 7.90 7.90 7.56 7.59 15.5M
2022-03-24 8.11 8.22 7.82 7.90 24.2M
2022-03-23 8.10 8.25 8.08 8.15 23.5M
2022-03-22 8.21 8.56 8.05 8.19 44.3M
2022-03-21 8.04 8.73 7.87 8.38 72.7M
2022-03-18 7.47 7.96 7.45 7.94 25.1M
2022-03-17 7.33 7.85 7.27 7.64 26.1M
2022-03-16 7.25 7.35 6.86 7.30 17.3M
2022-03-15 7.42 7.52 7.04 7.05 18.7M
2022-03-14 7.28 7.47 7.19 7.26 14.9M
2022-03-11 7.14 7.29 7.02 7.29 8.3M
2022-03-10 7.25 7.32 7.17 7.25 10.8M
2022-03-09 7.19 7.33 6.78 7.10 13.8M
2022-03-08 7.45 7.45 7.12 7.15 12.0M
2022-03-07 7.52 7.55 7.30 7.36 13.1M
2022-03-04 7.64 7.78 7.53 7.55 16.9M
2022-03-03 7.89 7.96 7.73 7.78 17.0M
2022-03-02 7.96 8.13 7.89 7.94 23.2M
2022-03-01 7.64 8.10 7.61 7.94 30.3M
2022-02-28 7.67 7.81 7.49 7.59 16.7M
2022-02-25 7.68 7.75 7.40 7.66 23.6M
2022-02-24 7.72 8.18 7.64 7.79 41.7M
2022-02-23 7.64 7.84 7.58 7.79 20.4M
2022-02-22 7.71 7.86 7.61 7.71 19.1M
2022-02-21 7.80 7.95 7.66 7.80 25.6M
2022-02-18 7.63 7.90 7.48 7.78 31.5M
2022-02-17 7.40 7.83 7.34 7.63 32.4M
2022-02-16 7.44 7.61 7.37 7.48 26.1M
2022-02-15 8.45 8.48 7.48 7.52 54.4M
2022-02-14 7.09 7.82 7.08 7.82 17.9M
2022-02-11 7.27 7.27 7.10 7.11 8.9M
2022-02-10 7.33 7.34 7.17 7.28 13.8M
2022-02-09 7.28 7.35 7.11 7.30 19.1M
2022-02-08 7.12 7.28 6.97 7.22 23.0M
2022-02-07 6.71 7.05 6.51 7.05 11.4M
2022-01-28 6.33 6.49 6.24 6.41 4.9M
2022-01-27 6.54 6.54 6.23 6.24 5.9M
2022-01-26 6.51 6.60 6.35 6.52 6.1M
2022-01-25 6.92 7.06 6.45 6.48 11.1M
2022-01-24 7.11 7.19 6.84 6.89 8.6M
2022-01-21 7.08 7.17 6.95 7.15 9.0M
2022-01-20 7.38 7.42 7.02 7.06 12.3M
2022-01-19 7.36 7.44 7.27 7.36 10.2M
2022-01-18 7.27 7.58 7.27 7.40 16.3M
2022-01-17 7.04 7.43 7.04 7.37 20.9M
2022-01-14 7.08 7.20 6.95 7.00 7.6M
2022-01-13 7.25 7.34 7.12 7.16 7.5M
2022-01-12 7.18 7.25 7.09 7.19 8.2M
2022-01-11 7.45 7.45 7.16 7.24 16.9M
2022-01-10 7.02 7.15 6.85 7.07 7.9M
2022-01-07 7.19 7.29 7.05 7.06 8.7M
2022-01-06 7.14 7.32 7.05 7.24 9.0M
2022-01-05 7.25 7.45 7.05 7.10 11.6M
2022-01-04 7.25 7.32 7.20 7.28 11.1M