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
2024-12-31 8.52 8.54 8.28 8.29 12.2M
2024-12-30 8.45 8.57 8.41 8.53 11.4M
2024-12-27 8.42 8.48 8.34 8.46 9.2M
2024-12-26 8.32 8.46 8.29 8.41 8.6M
2024-12-25 8.41 8.42 8.27 8.32 7.6M
2024-12-24 8.20 8.41 8.20 8.40 10.3M
2024-12-23 8.34 8.40 8.18 8.22 9.8M
2024-12-20 8.41 8.42 8.32 8.36 7.1M
2024-12-19 8.24 8.42 8.20 8.41 11.1M
2024-12-18 8.35 8.39 8.26 8.28 10.2M
2024-12-17 8.40 8.48 8.31 8.34 11.0M
2024-12-16 8.53 8.56 8.39 8.43 11.4M
2024-12-13 8.67 8.68 8.51 8.52 14.7M
2024-12-12 8.66 8.71 8.57 8.70 14.6M
2024-12-11 8.59 8.69 8.57 8.65 11.5M
2024-12-10 8.80 8.83 8.58 8.59 21.9M
2024-12-09 8.65 8.69 8.56 8.61 12.2M
2024-12-06 8.64 8.68 8.49 8.65 15.6M
2024-12-05 8.61 8.66 8.57 8.64 10.4M
2024-12-04 8.78 8.78 8.60 8.63 13.0M
2024-12-03 8.81 8.83 8.67 8.79 14.6M
2024-12-02 8.70 8.84 8.64 8.80 17.7M
2024-11-29 8.63 8.78 8.55 8.69 15.8M
2024-11-28 8.77 8.83 8.61 8.64 13.4M
2024-11-27 8.65 8.77 8.45 8.77 18.4M
2024-11-26 8.89 8.90 8.63 8.69 23.0M
2024-11-25 8.63 8.90 8.58 8.89 25.2M
2024-11-22 8.85 8.95 8.61 8.63 17.9M
2024-11-21 8.78 8.92 8.72 8.86 20.1M
2024-11-20 8.70 8.77 8.62 8.76 16.8M
2024-11-19 8.53 8.74 8.51 8.74 16.9M
2024-11-18 8.69 8.75 8.48 8.53 20.2M
2024-11-15 8.63 8.79 8.61 8.61 15.6M
2024-11-14 8.87 9.03 8.64 8.69 18.9M
2024-11-13 8.77 8.92 8.74 8.90 17.5M
2024-11-12 8.97 9.05 8.73 8.80 27.3M
2024-11-11 8.87 8.99 8.79 8.97 22.0M
2024-11-08 9.05 9.16 8.82 8.88 26.3M
2024-11-07 8.86 9.01 8.73 9.00 25.9M
2024-11-06 8.79 8.90 8.71 8.77 25.2M
2024-11-05 8.58 8.75 8.55 8.75 23.4M
2024-11-04 8.43 8.57 8.41 8.57 13.9M
2024-11-01 8.51 8.60 8.39 8.44 21.9M
2024-10-31 8.52 8.63 8.47 8.56 19.4M
2024-10-30 8.49 8.65 8.40 8.51 16.5M
2024-10-29 8.80 8.86 8.53 8.56 26.9M
2024-10-28 8.68 8.71 8.54 8.68 26.4M
2024-10-25 8.28 8.68 8.28 8.59 27.9M
2024-10-24 8.35 8.37 8.23 8.31 12.2M
2024-10-23 8.30 8.50 8.26 8.41 18.9M
2024-10-22 8.10 8.32 8.08 8.30 19.2M
2024-10-21 8.30 8.34 8.13 8.16 25.0M
2024-10-18 8.06 8.41 8.05 8.26 17.1M
2024-10-17 8.17 8.25 8.05 8.06 10.3M
2024-10-16 8.10 8.25 8.06 8.16 11.3M
2024-10-15 8.42 8.43 8.16 8.17 14.1M
2024-10-14 8.30 8.45 8.18 8.41 15.4M
2024-10-11 8.51 8.51 8.20 8.28 18.5M
2024-10-10 8.60 8.76 8.38 8.49 22.0M
2024-10-09 8.88 8.96 8.44 8.53 32.0M
2024-10-08 9.60 9.63 8.74 9.18 45.0M
2024-09-30 8.39 8.85 8.34 8.75 39.0M
2024-09-27 7.90 8.20 7.90 8.16 14.9M
2024-09-26 7.63 7.84 7.55 7.84 14.8M
2024-09-25 7.60 7.78 7.59 7.60 11.5M
2024-09-24 7.40 7.56 7.35 7.56 13.1M
2024-09-23 7.37 7.49 7.34 7.36 6.5M
2024-09-20 7.51 7.51 7.32 7.40 7.6M
2024-09-19 7.40 7.59 7.30 7.47 8.7M
2024-09-18 7.46 7.50 7.28 7.34 6.8M
2024-09-13 7.60 7.60 7.42 7.42 6.9M
2024-09-12 7.50 7.68 7.48 7.53 8.9M
2024-09-11 7.43 7.54 7.38 7.49 5.9M
2024-09-10 7.45 7.50 7.32 7.44 7.8M
2024-09-09 7.47 7.56 7.43 7.45 9.9M
2024-09-06 7.62 7.65 7.51 7.53 9.3M
2024-09-05 7.66 7.79 7.60 7.63 12.0M
2024-09-04 7.59 7.81 7.54 7.72 18.6M
2024-09-03 7.51 7.69 7.41 7.67 22.2M
2024-09-02 7.99 8.00 7.66 7.70 38.7M
2024-08-30 7.40 7.52 7.34 7.43 9.3M
2024-08-29 7.16 7.43 7.11 7.39 11.4M
2024-08-28 7.06 7.17 7.02 7.16 7.4M
2024-08-27 7.04 7.14 7.02 7.08 7.3M
2024-08-26 7.04 7.17 7.00 7.11 10.3M
2024-08-23 6.99 7.05 6.93 6.97 6.3M
2024-08-22 7.07 7.10 6.95 7.00 7.3M
2024-08-21 7.03 7.11 7.02 7.04 10.7M
2024-08-20 7.25 7.41 7.05 7.08 20.6M
2024-08-19 7.04 7.15 7.02 7.08 7.5M
2024-08-16 7.12 7.18 7.01 7.01 6.0M
2024-08-15 7.08 7.25 7.04 7.14 7.2M
2024-08-14 7.19 7.22 7.09 7.09 4.8M
2024-08-13 7.13 7.19 7.09 7.19 4.5M
2024-08-12 7.16 7.20 7.11 7.14 5.1M
2024-08-09 7.26 7.33 7.15 7.16 5.6M
2024-08-08 7.24 7.32 7.14 7.26 5.9M
2024-08-07 7.24 7.33 7.20 7.26 5.5M
2024-08-06 7.28 7.36 7.17 7.27 7.4M
2024-08-05 7.34 7.46 7.23 7.24 9.4M
2024-08-02 7.50 7.52 7.35 7.37 6.9M
2024-08-01 7.51 7.65 7.50 7.53 12.1M
2024-07-31 7.27 7.51 7.22 7.50 12.2M
2024-07-30 7.25 7.28 7.11 7.23 6.1M
2024-07-29 7.52 7.52 7.22 7.24 10.4M
2024-07-26 7.22 7.52 7.21 7.51 8.7M
2024-07-25 7.07 7.30 7.03 7.23 6.1M
2024-07-24 7.25 7.25 7.08 7.10 6.5M
2024-07-23 7.39 7.39 7.23 7.24 5.5M
2024-07-22 7.45 7.50 7.32 7.37 5.8M
2024-07-19 7.51 7.53 7.42 7.46 4.8M
2024-07-18 7.51 7.56 7.40 7.54 6.1M
2024-07-17 7.66 7.69 7.52 7.55 5.1M
2024-07-16 7.72 7.75 7.63 7.67 6.3M
2024-07-15 7.77 7.79 7.67 7.70 6.1M
2024-07-12 7.68 7.83 7.68 7.81 6.3M
2024-07-11 7.60 7.75 7.58 7.72 6.3M
2024-07-10 7.52 7.61 7.48 7.52 4.4M
2024-07-09 7.35 7.57 7.28 7.54 6.9M
2024-07-08 7.46 7.51 7.25 7.32 6.7M
2024-07-05 7.51 7.54 7.38 7.51 6.8M
2024-07-04 7.68 7.69 7.41 7.45 7.4M
2024-07-03 7.97 8.04 7.84 7.86 6.0M
2024-07-02 8.05 8.09 7.95 7.97 7.5M
2024-07-01 7.94 8.12 7.87 8.05 7.7M
2024-06-28 7.80 8.12 7.78 8.02 9.3M
2024-06-27 7.92 8.01 7.78 7.80 6.4M
2024-06-26 7.74 8.01 7.70 8.01 7.2M
2024-06-25 7.78 7.89 7.74 7.79 7.2M
2024-06-24 8.00 8.01 7.74 7.79 9.7M
2024-06-21 8.17 8.17 8.03 8.04 5.3M
2024-06-20 8.27 8.35 8.07 8.08 7.3M
2024-06-19 8.46 8.54 8.28 8.28 8.2M
2024-06-18 8.29 8.49 8.24 8.48 9.0M
2024-06-17 8.13 8.37 8.07 8.26 7.3M
2024-06-14 8.02 8.18 8.02 8.14 6.5M
2024-06-13 8.12 8.18 8.03 8.08 8.4M
2024-06-12 8.25 8.27 8.13 8.14 6.8M
2024-06-11 8.25 8.28 8.14 8.24 7.8M
2024-06-07 8.35 8.36 8.14 8.27 8.8M
2024-06-06 8.43 8.56 8.25 8.30 9.4M
2024-06-05 8.57 8.61 8.42 8.43 8.7M
2024-06-04 8.40 8.58 8.35 8.57 10.3M
2024-06-03 8.54 8.56 8.33 8.41 10.7M
2024-05-31 8.54 8.65 8.47 8.49 8.7M
2024-05-30 8.61 8.63 8.46 8.47 7.5M
2024-05-29 8.65 8.66 8.50 8.55 7.9M
2024-05-28 8.71 8.74 8.62 8.63 11.7M
2024-05-27 8.42 8.70 8.37 8.70 16.9M
2024-05-24 8.44 8.51 8.38 8.40 6.9M
2024-05-23 8.51 8.54 8.42 8.45 8.2M
2024-05-22 8.56 8.59 8.47 8.50 7.3M
2024-05-21 8.60 8.62 8.49 8.54 5.9M
2024-05-20 8.65 8.70 8.53 8.62 13.5M
2024-05-17 8.50 8.58 8.33 8.56 11.6M
2024-05-16 8.47 8.57 8.39 8.41 10.3M
2024-05-15 8.47 8.62 8.41 8.41 8.4M
2024-05-14 8.40 8.64 8.40 8.53 11.7M
2024-05-13 8.40 8.52 8.34 8.46 9.5M
2024-05-10 8.52 8.53 8.40 8.46 8.3M
2024-05-09 8.29 8.52 8.28 8.47 12.1M
2024-05-08 8.39 8.45 8.25 8.26 8.5M
2024-05-07 8.40 8.46 8.36 8.45 9.0M
2024-05-06 8.33 8.47 8.33 8.42 14.1M
2024-04-30 8.30 8.35 8.23 8.24 14.2M
2024-04-29 8.08 8.36 8.07 8.34 21.8M
2024-04-26 7.92 8.07 7.88 8.06 11.5M
2024-04-25 7.91 8.01 7.88 7.93 7.6M
2024-04-24 7.81 7.95 7.75 7.95 8.7M
2024-04-23 7.99 8.06 7.78 7.83 11.4M
2024-04-22 7.90 8.03 7.86 7.92 9.1M
2024-04-19 7.98 8.08 7.94 7.97 11.3M
2024-04-18 8.03 8.04 7.85 7.95 8.9M
2024-04-17 7.72 7.98 7.72 7.97 9.3M
2024-04-16 7.93 7.94 7.62 7.64 10.5M
2024-04-15 7.99 8.07 7.74 7.87 11.5M
2024-04-12 8.00 8.05 7.93 7.96 6.7M
2024-04-11 8.00 8.10 7.91 8.01 11.8M
2024-04-10 8.10 8.10 7.93 8.00 7.3M
2024-04-09 7.90 8.10 7.90 8.09 11.6M
2024-04-08 7.99 8.04 7.93 7.93 9.7M
2024-04-03 8.05 8.09 7.94 8.01 7.6M
2024-04-02 8.00 8.06 7.91 8.05 11.6M
2024-04-01 7.80 7.99 7.79 7.99 9.4M
2024-03-29 7.64 7.80 7.64 7.79 7.6M
2024-03-28 7.61 7.80 7.60 7.64 11.1M
2024-03-27 7.85 7.88 7.66 7.66 6.5M
2024-03-26 7.73 7.88 7.70 7.84 8.2M
2024-03-25 7.88 7.98 7.76 7.76 7.9M
2024-03-22 8.11 8.12 7.90 7.96 9.4M
2024-03-21 8.16 8.17 8.00 8.06 12.8M
2024-03-20 8.06 8.20 8.04 8.13 12.2M
2024-03-19 7.99 8.22 7.94 8.09 18.9M
2024-03-18 7.75 8.03 7.71 7.98 19.4M
2024-03-15 7.55 7.71 7.50 7.69 10.1M
2024-03-14 7.60 7.65 7.49 7.55 6.4M
2024-03-13 7.62 7.65 7.56 7.61 7.3M
2024-03-12 7.68 7.70 7.57 7.61 9.9M
2024-03-11 7.45 7.72 7.44 7.69 13.6M
2024-03-08 7.35 7.48 7.33 7.44 5.4M
2024-03-07 7.53 7.55 7.37 7.39 6.5M
2024-03-06 7.28 7.55 7.26 7.45 9.9M
2024-03-05 7.41 7.41 7.28 7.33 7.0M
2024-03-04 7.55 7.59 7.37 7.43 8.0M
2024-03-01 7.45 7.54 7.43 7.51 9.9M
2024-02-29 7.20 7.46 7.20 7.46 11.8M
2024-02-28 7.47 7.64 7.27 7.28 13.5M
2024-02-27 7.31 7.48 7.30 7.47 9.4M
2024-02-26 7.30 7.47 7.26 7.35 11.6M
2024-02-23 7.29 7.32 7.17 7.29 9.1M
2024-02-22 7.26 7.37 7.18 7.28 8.6M
2024-02-21 7.21 7.47 7.13 7.25 10.9M
2024-02-20 7.34 7.34 7.12 7.24 9.1M
2024-02-19 7.42 7.44 7.25 7.33 11.3M
2024-02-08 7.21 7.55 7.15 7.39 14.3M
2024-02-07 6.70 7.22 6.70 7.21 16.8M
2024-02-06 6.27 6.81 6.22 6.78 16.8M
2024-02-05 6.67 6.67 6.06 6.27 19.5M
2024-02-02 6.98 7.03 6.55 6.69 11.1M
2024-02-01 7.03 7.17 6.93 6.98 8.4M
2024-01-31 7.22 7.31 7.07 7.09 9.1M
2024-01-30 7.45 7.50 7.26 7.27 5.5M
2024-01-29 7.59 7.66 7.49 7.49 6.0M
2024-01-26 7.65 7.71 7.58 7.60 5.6M
2024-01-25 7.46 7.66 7.37 7.65 7.6M
2024-01-24 7.39 7.45 7.15 7.43 8.4M
2024-01-23 7.35 7.43 7.13 7.38 9.5M
2024-01-22 7.78 7.78 7.30 7.33 9.8M
2024-01-19 7.90 7.97 7.79 7.79 5.5M
2024-01-18 7.96 7.99 7.65 7.90 9.7M
2024-01-17 8.13 8.13 7.98 7.98 5.3M
2024-01-16 8.10 8.14 8.02 8.11 5.0M
2024-01-15 8.01 8.14 8.00 8.08 5.0M
2024-01-12 8.05 8.13 8.01 8.07 5.0M
2024-01-11 7.91 8.09 7.86 8.05 6.7M
2024-01-10 7.82 7.96 7.76 7.90 5.8M
2024-01-09 7.83 7.93 7.78 7.86 5.1M
2024-01-08 7.95 7.98 7.82 7.82 5.4M
2024-01-05 8.06 8.11 7.95 7.98 5.9M
2024-01-04 8.07 8.09 8.00 8.03 5.0M
2024-01-03 8.04 8.09 8.00 8.07 5.6M
2024-01-02 8.01 8.09 8.00 8.03 8.3M