Caina Technology Co Ltd

301122
🏛️ 中国 →
26.28
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 40.35 40.89 39.14 39.75 1.1M
2022-12-29 40.62 40.99 39.89 40.00 0.6M
2022-12-28 40.24 40.85 39.85 40.67 0.8M
2022-12-27 39.58 40.29 38.58 40.27 0.9M
2022-12-26 39.59 40.31 39.23 39.59 0.6M
2022-12-23 39.80 40.38 38.92 39.59 1.0M
2022-12-22 39.23 40.53 38.72 39.80 1.8M
2022-12-21 39.85 39.93 38.52 38.89 1.5M
2022-12-20 41.19 41.45 39.46 39.69 1.3M
2022-12-19 43.07 43.07 40.98 41.07 0.6M
2022-12-16 43.08 43.69 42.69 42.69 0.4M
2022-12-15 44.12 44.25 43.10 43.45 0.5M
2022-12-14 45.00 45.00 43.43 43.91 0.5M
2022-12-13 45.77 45.77 43.77 44.34 0.8M
2022-12-12 45.31 46.67 45.06 45.28 0.9M
2022-12-09 44.94 46.00 44.89 45.15 1.0M
2022-12-08 46.89 46.89 45.14 45.29 0.9M
2022-12-07 48.39 48.55 45.85 46.39 1.5M
2022-12-06 48.41 48.85 47.57 48.62 0.8M
2022-12-05 49.52 49.54 47.69 48.62 1.0M
2022-12-02 47.61 49.35 47.57 48.83 1.0M
2022-12-01 47.15 47.72 46.58 47.69 0.7M
2022-11-30 47.02 48.68 46.07 47.09 0.9M
2022-11-29 45.46 48.85 45.31 46.78 1.8M
2022-11-28 45.76 47.37 44.58 45.22 0.9M
2022-11-25 46.62 46.90 45.26 45.76 0.7M
2022-11-24 46.12 47.37 45.65 46.64 0.8M
2022-11-23 47.08 47.51 45.00 46.12 1.6M
2022-11-22 46.77 48.92 45.95 47.51 2.0M
2022-11-21 46.55 47.75 45.09 46.84 1.4M
2022-11-18 46.82 47.84 46.15 47.09 1.6M
2022-11-17 47.14 47.45 45.77 46.82 2.5M
2022-11-16 44.65 48.43 43.69 47.49 4.5M
2022-11-15 43.13 44.00 42.16 44.00 1.3M
2022-11-14 42.42 44.19 41.95 43.00 1.5M
2022-11-11 43.31 45.45 43.10 43.25 3.2M
2022-11-10 42.27 43.91 42.22 42.69 1.7M
2022-11-09 43.47 43.94 42.45 42.55 1.6M
2022-11-08 43.28 43.85 43.04 43.34 0.8M
2022-11-07 42.99 43.86 42.46 43.77 1.4M
2022-11-04 42.14 43.39 41.85 42.98 1.5M
2022-11-03 41.92 42.59 41.48 42.14 1.4M
2022-11-02 40.81 43.04 40.62 42.53 2.5M
2022-11-01 39.65 41.19 38.59 41.17 2.4M
2022-10-31 39.72 40.85 38.99 39.25 1.8M
2022-10-28 42.74 43.66 39.79 39.99 2.0M
2022-10-27 45.83 45.86 42.95 43.26 3.1M
2022-10-26 42.31 48.50 42.31 46.08 5.8M
2022-10-25 51.29 53.15 48.86 50.23 1.2M
2022-10-24 50.58 52.15 50.04 51.55 1.6M
2022-10-21 50.52 51.52 49.25 50.59 1.2M
2022-10-20 50.00 52.31 49.50 50.50 1.4M
2022-10-19 52.31 52.76 50.07 50.24 1.8M
2022-10-18 52.24 53.77 50.85 52.31 2.1M
2022-10-17 51.31 54.71 50.00 52.51 3.1M
2022-10-14 47.19 53.52 46.16 51.77 2.2M
2022-10-13 44.47 46.93 44.37 46.03 1.0M
2022-10-12 44.08 44.82 42.19 44.78 1.1M
2022-10-11 45.59 46.00 43.11 44.00 1.8M
2022-10-10 49.23 49.23 45.15 45.53 1.6M
2022-09-30 49.98 50.65 47.89 48.60 1.8M
2022-09-29 47.08 51.92 46.47 50.32 2.1M
2022-09-28 48.31 49.22 46.02 46.13 1.3M
2022-09-27 45.00 48.31 44.28 48.05 1.2M
2022-09-26 43.95 45.59 43.85 44.13 1.4M
2022-09-23 46.90 47.39 44.39 44.47 1.2M
2022-09-22 47.60 47.83 46.68 46.89 0.8M
2022-09-21 49.19 49.85 47.35 47.60 0.5M
2022-09-20 49.38 51.28 48.52 49.39 0.6M
2022-09-19 49.23 51.52 48.74 49.54 1.0M
2022-09-16 50.15 50.15 48.97 49.08 0.4M
2022-09-15 51.68 52.16 49.39 50.09 0.6M
2022-09-14 52.31 52.94 51.34 52.25 0.6M
2022-09-13 54.38 54.97 52.92 53.32 0.5M
2022-09-09 53.25 54.45 53.08 54.16 0.8M
2022-09-08 55.72 56.53 53.08 53.25 1.1M
2022-09-07 57.31 57.31 55.61 56.15 1.2M
2022-09-06 56.43 58.45 55.67 57.31 0.7M
2022-09-05 58.67 59.36 56.87 57.32 0.7M
2022-09-02 58.73 60.15 57.72 58.62 1.0M
2022-09-01 58.24 59.52 56.31 58.58 1.4M
2022-08-31 60.39 60.82 56.35 57.17 1.3M
2022-08-30 59.20 62.79 57.77 60.53 2.3M
2022-08-29 58.02 61.21 57.60 59.21 1.1M
2022-08-26 59.06 60.45 55.39 59.21 1.8M
2022-08-25 65.13 67.02 58.31 59.06 3.2M
2022-08-24 68.85 68.85 62.31 63.97 1.7M
2022-08-23 64.62 69.12 63.81 68.56 1.2M
2022-08-22 65.61 68.45 63.85 64.44 0.8M
2022-08-19 68.55 69.62 64.82 65.66 0.5M
2022-08-18 66.30 69.36 64.70 68.52 1.3M
2022-08-17 62.14 66.88 60.85 66.26 1.8M
2022-08-16 60.69 62.88 60.51 61.65 0.7M
2022-08-15 59.12 61.43 58.15 60.99 0.7M
2022-08-12 60.26 61.14 58.85 59.12 0.4M
2022-08-11 57.05 61.54 57.05 60.31 0.8M
2022-08-10 56.29 58.14 55.79 57.04 0.3M
2022-08-09 56.85 57.39 55.99 56.77 0.2M
2022-08-08 56.35 57.22 55.63 56.92 0.4M
2022-08-05 55.77 57.23 55.62 56.30 0.3M
2022-08-04 56.54 57.31 55.47 56.32 0.3M
2022-08-03 54.87 57.25 54.16 55.71 0.5M
2022-08-02 55.22 55.93 52.21 55.39 0.9M
2022-08-01 56.39 56.39 53.60 55.20 0.4M
2022-07-29 56.97 56.97 54.62 54.85 0.5M
2022-07-28 56.92 58.09 55.66 56.54 0.4M
2022-07-27 58.52 59.69 56.37 56.83 0.7M
2022-07-26 57.69 59.74 53.10 58.51 1.5M
2022-07-25 58.61 62.43 57.54 59.31 0.7M
2022-07-22 60.62 61.37 57.60 59.23 0.5M
2022-07-21 60.03 62.15 59.31 61.15 0.5M
2022-07-20 59.43 60.49 59.04 59.97 0.3M
2022-07-19 58.29 59.62 58.08 59.22 0.2M
2022-07-18 59.22 59.75 57.19 58.61 0.4M
2022-07-15 56.80 60.72 54.52 59.25 0.8M
2022-07-14 56.82 58.08 56.08 56.80 0.4M
2022-07-13 57.75 58.61 56.15 56.74 0.5M
2022-07-12 64.54 66.14 56.68 58.62 1.5M
2022-07-11 64.65 66.30 63.08 65.00 0.7M
2022-07-08 58.82 65.00 58.73 64.62 1.5M
2022-07-07 58.69 59.79 57.85 58.81 0.3M
2022-07-06 58.13 60.22 57.89 58.85 0.3M
2022-07-05 59.12 59.82 56.95 58.42 0.4M
2022-07-04 57.78 59.06 57.54 58.46 0.4M
2022-07-01 56.16 58.65 55.92 58.39 0.5M
2022-06-30 57.69 58.79 56.06 56.17 0.9M
2022-06-29 59.66 60.00 56.19 58.00 1.1M
2022-06-28 62.25 62.25 59.60 59.75 0.6M
2022-06-27 58.17 62.70 57.54 62.24 1.2M
2022-06-24 59.49 59.49 57.91 58.17 0.4M
2022-06-23 58.57 59.25 57.72 58.92 0.3M
2022-06-22 59.23 59.65 57.72 58.29 0.5M
2022-06-21 58.83 61.15 57.92 58.39 1.3M
2022-06-20 51.92 61.54 51.57 58.84 1.6M
2022-06-17 50.79 52.22 49.90 52.04 0.7M
2022-06-16 51.49 52.13 50.49 51.24 0.6M
2022-06-15 51.80 52.69 50.16 51.15 0.5M
2022-06-14 51.67 52.61 49.53 51.28 0.6M
2022-06-13 51.31 52.69 50.07 51.74 0.7M
2022-06-10 53.09 53.21 50.65 51.69 1.1M
2022-06-09 54.97 55.31 52.94 53.23 0.6M
2022-06-08 53.08 55.54 52.69 55.40 0.6M
2022-06-07 51.54 55.77 51.15 53.69 0.7M
2022-06-06 51.08 53.06 50.50 51.54 0.6M
2022-06-02 49.29 51.62 49.14 51.05 0.6M
2022-06-01 49.93 50.70 49.15 49.70 0.4M
2022-05-31 48.69 50.33 47.37 49.93 0.6M
2022-05-30 48.39 49.22 47.31 48.39 0.4M
2022-05-27 49.39 50.00 47.46 48.39 0.6M
2022-05-26 48.32 51.68 48.12 49.00 1.4M
2022-05-25 45.40 48.53 45.40 48.15 1.1M
2022-05-24 46.21 47.43 45.77 45.91 1.0M
2022-05-23 46.04 46.53 45.64 46.21 0.6M
2022-05-20 45.95 46.42 45.29 45.77 1.0M
2022-05-19 44.46 48.08 43.89 46.42 1.4M
2022-05-18 44.29 45.69 43.89 45.19 1.0M
2022-05-17 43.82 45.28 43.25 44.52 1.0M
2022-05-16 43.06 46.83 43.06 44.15 1.5M
2022-05-13 44.04 44.84 42.65 43.22 0.9M
2022-05-12 43.07 44.14 42.75 44.03 0.8M
2022-05-11 44.13 44.92 43.14 43.35 2.1M
2022-05-10 44.31 45.68 43.53 43.99 1.4M
2022-05-09 42.40 44.89 42.40 44.72 1.5M
2022-05-06 42.48 44.23 41.77 42.72 1.3M
2022-05-05 43.15 44.89 41.93 43.65 1.1M
2022-04-29 42.11 44.08 40.77 43.46 1.8M
2022-04-28 39.85 43.08 39.24 42.51 1.6M
2022-04-27 40.01 42.08 38.08 40.92 1.8M
2022-04-26 39.60 42.69 39.08 41.51 2.4M
2022-04-25 39.99 43.04 39.69 40.07 2.3M
2022-04-22 39.29 39.87 37.69 39.15 1.3M
2022-04-21 40.40 41.82 38.92 39.16 1.1M
2022-04-20 41.99 42.28 40.69 40.69 0.8M
2022-04-19 43.46 43.46 41.06 41.95 0.7M
2022-04-18 42.00 43.69 42.00 43.01 0.9M
2022-04-15 45.62 45.62 42.22 42.39 2.1M
2022-04-14 45.95 46.92 45.05 45.78 0.6M
2022-04-13 48.45 48.46 45.86 45.86 1.0M
2022-04-12 47.79 50.00 46.85 48.92 1.6M
2022-04-11 52.31 52.45 48.19 48.29 1.4M
2022-04-08 51.97 52.69 50.78 52.45 0.6M
2022-04-07 51.78 53.69 50.77 51.55 0.5M
2022-04-06 53.47 54.23 52.00 52.79 0.6M
2022-04-01 51.45 53.81 50.77 53.75 1.5M
2022-03-31 50.92 52.70 48.55 52.02 2.3M
2022-03-30 49.87 51.74 49.62 50.92 1.0M
2022-03-29 51.82 52.49 49.23 50.00 1.7M
2022-03-28 53.54 54.22 51.54 51.95 1.1M
2022-03-25 55.52 55.52 53.69 54.15 1.5M
2022-03-24 54.71 56.92 53.60 55.39 2.0M
2022-03-23 55.38 55.72 54.28 55.00 1.5M
2022-03-22 57.60 57.69 54.75 55.15 2.3M
2022-03-21 54.85 58.45 54.82 58.19 3.1M
2022-03-18 54.62 55.75 53.75 55.15 2.2M
2022-03-17 56.15 58.62 55.31 55.37 2.6M
2022-03-16 55.76 57.42 52.92 56.92 3.4M
2022-03-15 57.54 58.11 54.62 54.77 2.9M
2022-03-14 59.40 61.54 57.95 57.95 3.4M
2022-03-11 56.92 62.44 55.47 60.08 5.6M
2022-03-10 57.75 63.45 56.25 62.23 4.8M
2022-03-09 54.52 56.83 52.22 56.35 3.9M
2022-03-08 60.39 60.68 53.22 54.69 5.2M
2022-03-07 60.77 63.42 60.46 61.91 3.8M
2022-03-04 62.31 68.46 59.62 60.00 5.5M
2022-03-03 60.82 66.15 60.02 62.99 5.2M
2022-03-02 60.59 62.75 59.32 60.17 3.3M
2022-03-01 58.92 63.85 58.46 61.00 3.9M
2022-02-28 58.29 60.20 55.82 59.30 3.3M
2022-02-25 56.15 59.08 55.77 58.39 3.6M
2022-02-24 58.31 59.62 54.39 55.61 4.1M
2022-02-23 56.01 61.36 56.01 59.20 4.1M
2022-02-22 57.69 57.87 55.12 56.08 3.5M
2022-02-21 57.69 59.82 55.83 58.75 3.6M
2022-02-18 55.31 58.46 54.39 57.12 3.5M
2022-02-17 58.92 60.85 56.53 56.53 4.9M
2022-02-16 56.92 59.08 56.20 59.05 4.4M
2022-02-15 55.46 57.94 54.00 57.69 4.6M
2022-02-14 58.45 60.99 55.91 55.92 5.7M
2022-02-11 58.49 62.12 57.21 58.92 6.8M
2022-02-10 67.52 69.21 58.85 60.31 9.2M
2022-02-09 54.23 65.08 51.33 65.08 9.7M
2022-02-08 52.85 54.23 51.15 54.23 5.9M
2022-02-07 50.22 56.45 50.22 54.62 9.3M
2022-01-28 54.23 55.62 48.97 49.24 9.9M
2022-01-27 60.78 63.85 52.70 53.08 13.2M
2022-01-26 50.77 58.55 50.62 55.74 20.7M