骆驼股份

601311
🏛️ 中国 →
11.10
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
2021-12-31 15.31 15.44 15.14 15.33 12.9M
2021-12-30 15.55 15.58 15.24 15.32 15.3M
2021-12-29 15.80 15.95 15.47 15.50 18.3M
2021-12-28 15.80 15.81 15.37 15.57 17.6M
2021-12-27 15.30 16.18 15.10 15.51 34.6M
2021-12-24 15.68 15.68 14.90 15.11 31.6M
2021-12-23 16.70 16.70 15.72 15.75 39.2M
2021-12-22 17.50 18.46 16.21 16.70 67.8M
2021-12-21 16.46 17.59 16.16 17.57 45.7M
2021-12-20 16.71 16.71 15.90 15.99 20.2M
2021-12-17 16.85 17.12 16.40 16.50 24.7M
2021-12-16 16.60 17.10 16.56 16.83 17.1M
2021-12-15 16.94 17.10 16.40 16.60 25.6M
2021-12-14 17.51 17.59 17.00 17.04 16.6M
2021-12-13 17.52 17.79 17.36 17.51 19.3M
2021-12-10 16.80 17.88 16.66 17.52 32.2M
2021-12-09 16.68 16.97 16.61 16.79 14.2M
2021-12-08 16.68 16.84 16.51 16.72 18.7M
2021-12-07 17.39 17.40 16.34 16.63 33.7M
2021-12-06 17.38 17.93 17.14 17.26 27.3M
2021-12-03 18.25 18.33 17.30 17.36 34.8M
2021-12-02 17.79 18.18 17.70 17.78 28.3M
2021-12-01 17.71 18.00 17.21 17.72 31.4M
2021-11-30 17.90 18.18 17.50 17.68 31.2M
2021-11-29 16.60 17.94 16.43 17.78 40.4M
2021-11-26 16.28 17.06 16.22 16.78 24.2M
2021-11-25 16.41 16.60 16.15 16.41 22.1M
2021-11-24 16.50 16.79 16.18 16.36 36.5M
2021-11-23 15.55 16.68 15.50 16.47 42.4M
2021-11-22 15.36 15.68 15.15 15.58 33.9M
2021-11-19 14.92 15.45 14.92 15.32 34.4M
2021-11-18 14.73 15.50 14.72 14.88 52.8M
2021-11-17 14.19 14.95 14.03 14.88 68.7M
2021-11-16 12.92 14.25 12.78 14.25 48.0M
2021-11-15 13.75 13.75 12.72 12.95 57.0M
2021-11-12 13.72 14.19 13.60 14.13 29.3M
2021-11-11 13.94 14.02 13.67 13.72 19.7M
2021-11-10 13.75 13.96 13.47 13.94 22.9M
2021-11-09 13.67 13.93 13.65 13.79 18.3M
2021-11-08 13.79 14.12 13.62 13.77 25.9M
2021-11-05 13.50 14.08 13.35 13.82 42.6M
2021-11-04 13.32 13.44 13.15 13.42 28.3M
2021-11-03 13.06 13.34 12.88 13.33 22.9M
2021-11-02 13.00 13.38 12.94 13.00 26.4M
2021-11-01 12.98 13.23 12.91 13.13 19.5M
2021-10-29 12.96 13.18 12.66 13.10 23.0M
2021-10-28 13.14 13.33 12.80 12.96 20.7M
2021-10-27 13.36 13.41 13.09 13.24 20.0M
2021-10-26 13.20 13.56 13.10 13.19 27.0M
2021-10-25 13.31 13.55 12.96 13.48 29.7M
2021-10-22 13.30 13.65 13.09 13.13 32.5M
2021-10-21 12.84 13.30 12.71 13.21 32.4M
2021-10-20 12.38 12.86 12.35 12.81 20.5M
2021-10-19 12.24 12.63 12.10 12.51 20.4M
2021-10-18 11.82 12.17 11.81 12.14 13.7M
2021-10-15 11.68 11.96 11.64 11.86 13.1M
2021-10-14 11.65 11.91 11.59 11.82 9.8M
2021-10-13 11.48 11.73 11.45 11.67 13.1M
2021-10-12 11.96 12.07 11.34 11.50 26.0M
2021-10-11 12.21 12.30 11.86 12.07 15.8M
2021-10-08 12.29 12.56 12.11 12.21 15.6M
2021-09-30 12.08 12.40 12.03 12.16 16.3M
2021-09-29 12.45 12.60 12.00 12.09 17.9M
2021-09-28 12.45 12.61 12.35 12.56 17.1M
2021-09-27 13.03 13.25 12.28 12.50 28.7M
2021-09-24 13.30 13.45 13.03 13.06 18.2M
2021-09-23 13.21 13.66 13.21 13.34 19.3M
2021-09-22 13.00 13.33 12.97 13.22 14.2M
2021-09-17 13.39 13.52 12.98 13.23 23.2M
2021-09-16 13.97 14.20 13.20 13.21 43.4M
2021-09-15 14.05 14.20 13.80 14.03 23.4M
2021-09-14 13.84 14.43 13.66 14.15 34.3M
2021-09-13 13.70 14.06 13.70 13.90 24.8M
2021-09-10 14.08 14.16 13.70 13.74 34.0M
2021-09-09 14.15 14.34 13.83 14.07 25.8M
2021-09-08 14.35 14.64 14.16 14.24 26.0M
2021-09-07 14.36 14.72 14.11 14.53 27.0M
2021-09-06 14.49 14.62 13.95 14.35 27.4M
2021-09-03 15.00 15.00 14.29 14.42 37.1M
2021-09-02 14.06 15.10 14.01 15.07 48.5M
2021-09-01 14.61 14.86 13.98 14.13 46.8M
2021-08-31 14.86 14.90 14.38 14.77 32.5M
2021-08-30 14.86 15.11 14.73 14.90 36.8M
2021-08-27 15.00 15.07 14.43 14.93 43.1M
2021-08-26 14.50 15.35 14.36 14.86 63.2M
2021-08-25 13.62 14.68 13.57 14.64 72.2M
2021-08-24 13.62 13.89 13.46 13.56 40.3M
2021-08-23 13.10 13.49 13.05 13.46 31.3M
2021-08-20 12.84 13.20 12.65 13.04 25.0M
2021-08-19 12.81 13.09 12.70 12.95 25.4M
2021-08-18 12.87 13.13 12.80 12.91 23.1M
2021-08-17 13.40 13.55 12.80 12.92 39.3M
2021-08-16 13.77 13.79 13.39 13.41 37.4M
2021-08-13 14.20 14.69 13.84 13.92 50.5M
2021-08-12 14.00 14.32 13.74 14.22 48.9M
2021-08-11 13.20 14.28 13.15 14.19 63.8M
2021-08-10 13.26 13.54 12.98 13.28 32.6M
2021-08-09 13.79 13.90 13.23 13.33 32.4M
2021-08-06 13.43 14.06 13.42 13.71 40.4M
2021-08-05 13.54 13.55 13.22 13.33 26.6M
2021-08-04 12.86 13.74 12.77 13.63 48.6M
2021-08-03 13.58 13.64 12.69 12.76 47.3M
2021-08-02 14.15 14.38 13.39 13.68 59.1M
2021-07-30 13.00 14.11 12.98 13.99 53.7M
2021-07-29 13.03 13.27 12.90 13.08 29.5M
2021-07-28 12.48 13.03 12.16 12.80 37.0M
2021-07-27 13.44 13.93 12.58 12.59 43.6M
2021-07-26 13.48 13.80 13.00 13.39 36.3M
2021-07-23 13.06 13.83 13.03 13.59 44.2M
2021-07-22 13.20 13.27 12.90 13.08 27.6M
2021-07-21 12.98 13.40 12.90 13.26 34.9M
2021-07-20 12.78 13.19 12.72 13.02 26.0M
2021-07-19 13.19 13.57 12.91 12.97 42.6M
2021-07-16 12.71 13.68 12.62 13.30 57.9M
2021-07-15 12.58 13.08 12.29 12.70 35.9M
2021-07-14 12.75 13.00 12.54 12.63 36.9M
2021-07-13 12.27 12.92 12.21 12.77 40.5M
2021-07-12 12.40 12.42 12.09 12.32 39.8M
2021-07-09 12.10 12.55 11.97 12.45 35.3M
2021-07-08 12.10 12.46 12.01 12.16 39.4M
2021-07-07 11.54 12.14 11.43 12.00 35.3M
2021-07-06 11.30 11.66 11.22 11.54 23.2M
2021-07-05 11.18 11.41 11.02 11.32 16.7M
2021-07-02 11.13 11.38 11.10 11.19 12.4M
2021-07-01 11.58 11.60 11.12 11.15 17.4M
2021-06-30 11.30 11.62 11.21 11.57 22.4M
2021-06-29 11.35 11.55 11.17 11.26 15.4M
2021-06-28 11.27 11.54 11.17 11.35 17.6M
2021-06-25 11.28 11.28 11.06 11.24 13.8M
2021-06-24 11.18 11.38 11.09 11.27 15.9M
2021-06-23 11.13 11.25 11.09 11.17 13.6M
2021-06-22 11.13 11.25 11.06 11.15 13.9M
2021-06-21 10.89 11.31 10.89 11.15 16.1M
2021-06-18 10.75 11.09 10.64 11.01 18.8M
2021-06-17 10.68 10.82 10.65 10.74 12.2M
2021-06-16 10.95 10.95 10.61 10.63 24.2M
2021-06-15 11.05 11.20 11.01 11.03 16.8M
2021-06-11 11.30 11.38 11.03 11.09 21.2M
2021-06-10 11.21 11.48 11.15 11.29 25.5M
2021-06-09 11.20 11.28 10.90 11.21 37.8M
2021-06-08 12.55 12.60 11.25 11.27 85.9M
2021-06-07 12.75 12.83 12.47 12.50 44.8M
2021-06-04 11.73 12.93 11.60 12.70 84.4M
2021-06-03 11.74 11.97 11.71 11.75 17.2M
2021-06-02 11.88 12.04 11.75 11.78 19.2M
2021-06-01 12.18 12.18 11.65 11.86 34.8M
2021-05-31 12.02 12.29 11.95 12.19 25.3M
2021-05-28 12.08 12.45 12.00 12.03 29.6M
2021-05-27 11.83 12.13 11.71 12.07 24.3M
2021-05-26 11.83 11.96 11.81 11.83 19.3M
2021-05-25 12.00 12.07 11.68 11.85 34.4M
2021-05-24 12.05 12.35 11.96 12.11 19.0M
2021-05-21 12.03 12.24 11.96 12.15 18.5M
2021-05-20 12.18 12.37 11.86 11.97 32.0M
2021-05-19 12.29 12.78 12.23 12.37 29.0M
2021-05-18 12.30 12.45 12.11 12.29 24.1M
2021-05-17 12.51 12.56 12.14 12.20 38.8M
2021-05-14 12.78 13.13 12.50 12.67 36.0M
2021-05-13 12.81 12.93 12.60 12.76 26.4M
2021-05-12 12.31 13.04 12.31 13.02 39.9M
2021-05-11 12.61 12.73 12.11 12.40 34.9M
2021-05-10 12.43 12.75 12.22 12.74 39.4M
2021-05-07 12.54 13.06 12.35 12.59 59.8M
2021-05-06 11.80 12.48 11.76 12.48 43.9M
2021-04-30 11.96 12.28 11.85 11.96 33.1M
2021-04-29 12.00 12.11 11.87 12.04 32.1M
2021-04-28 11.56 12.22 11.40 12.16 54.5M
2021-04-27 11.60 11.71 11.35 11.69 29.3M
2021-04-26 11.80 11.96 11.50 11.56 40.1M
2021-04-23 11.31 11.72 11.21 11.72 50.5M
2021-04-22 11.34 11.66 11.08 11.20 32.3M
2021-04-21 11.19 11.40 11.17 11.25 18.5M
2021-04-20 11.27 11.53 11.20 11.27 22.9M
2021-04-19 10.96 11.43 10.96 11.36 34.9M
2021-04-16 10.86 11.03 10.81 10.99 16.8M
2021-04-15 11.09 11.09 10.75 10.92 21.3M
2021-04-14 10.99 11.22 10.88 11.13 22.3M
2021-04-13 11.10 11.23 10.92 10.99 20.0M
2021-04-12 11.55 11.60 11.06 11.08 31.3M
2021-04-09 11.39 11.73 11.35 11.54 43.4M
2021-04-08 11.15 11.74 11.00 11.44 64.4M
2021-04-07 10.60 10.95 10.55 10.69 23.4M
2021-04-06 10.21 10.62 10.19 10.60 25.6M
2021-04-02 10.69 10.69 10.11 10.12 36.4M
2021-04-01 10.65 10.79 10.42 10.70 17.6M
2021-03-31 10.70 10.75 10.54 10.65 12.9M
2021-03-30 10.84 10.87 10.45 10.66 20.3M
2021-03-29 10.70 10.98 10.54 10.84 18.3M
2021-03-26 10.59 10.85 10.56 10.74 17.3M
2021-03-25 10.80 10.90 10.44 10.59 24.8M
2021-03-24 11.15 11.50 10.76 10.87 37.6M
2021-03-23 11.93 11.98 11.25 11.25 44.7M
2021-03-22 11.57 12.08 11.40 11.99 40.6M
2021-03-19 11.39 12.11 11.27 11.70 46.8M
2021-03-18 11.26 11.75 11.24 11.58 38.2M
2021-03-17 11.45 11.45 10.98 11.26 34.9M
2021-03-16 11.53 11.74 11.24 11.57 47.7M
2021-03-15 11.55 11.75 11.36 11.50 36.2M
2021-03-12 11.80 11.94 11.37 11.59 59.0M
2021-03-11 10.58 11.69 10.54 11.69 50.8M
2021-03-10 10.97 11.08 10.39 10.63 45.9M
2021-03-09 11.20 11.30 10.58 10.78 54.9M
2021-03-08 10.74 11.54 10.74 11.20 83.5M
2021-03-05 10.03 11.14 10.01 10.80 61.1M
2021-03-04 10.32 10.40 10.03 10.15 25.5M
2021-03-03 10.31 10.52 10.27 10.39 24.4M
2021-03-02 10.31 10.46 10.19 10.44 31.1M
2021-03-01 9.99 10.38 9.92 10.33 28.3M
2021-02-26 9.60 9.96 9.55 9.90 22.8M
2021-02-25 10.15 10.19 9.70 9.75 30.4M
2021-02-24 10.11 10.29 9.99 10.09 27.5M
2021-02-23 10.33 10.45 10.14 10.20 28.3M
2021-02-22 10.56 10.69 10.30 10.36 41.1M
2021-02-19 10.18 10.63 10.11 10.56 35.4M
2021-02-18 10.22 10.33 9.94 10.30 40.3M
2021-02-10 10.15 10.39 10.03 10.13 24.5M
2021-02-09 10.15 10.27 10.03 10.16 28.9M
2021-02-08 9.67 10.24 9.41 10.17 34.8M
2021-02-05 9.88 10.14 9.70 9.72 31.0M
2021-02-04 9.52 9.98 9.32 9.97 42.0M
2021-02-03 9.66 9.89 9.48 9.52 30.9M
2021-02-02 9.27 9.78 9.27 9.65 35.0M
2021-02-01 9.00 9.31 8.98 9.25 25.8M
2021-01-29 9.42 9.45 8.76 8.88 36.7M
2021-01-28 9.34 9.56 9.31 9.34 21.8M
2021-01-27 9.65 9.80 9.34 9.49 31.2M
2021-01-26 10.15 10.16 9.67 9.71 37.5M
2021-01-25 10.28 10.52 10.12 10.26 49.5M
2021-01-22 9.90 10.50 9.72 10.33 54.4M
2021-01-21 9.77 10.09 9.61 10.00 45.1M
2021-01-20 9.67 9.91 9.63 9.83 34.4M
2021-01-19 10.08 10.14 9.60 9.66 49.3M
2021-01-18 10.01 10.24 9.93 10.08 42.7M
2021-01-15 10.04 10.19 9.72 10.14 49.7M
2021-01-14 10.61 10.68 9.91 10.14 82.0M
2021-01-13 11.05 11.97 10.70 10.78 83.7M
2021-01-12 11.00 11.27 10.87 11.13 63.4M
2021-01-11 11.10 11.65 10.67 11.26 106.9M
2021-01-08 10.31 11.32 9.98 11.06 108.0M
2021-01-07 9.77 10.37 9.61 10.29 74.7M
2021-01-06 9.90 10.01 9.67 9.75 47.1M
2021-01-05 9.88 10.34 9.80 9.98 79.3M
2021-01-04 9.35 9.88 9.35 9.70 64.2M