金禄电子

301282
🏛️ 中国 →
28.19
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
2022-12-30 26.68 26.86 26.22 26.27 0.8M
2022-12-29 26.38 26.72 26.38 26.46 0.8M
2022-12-28 26.85 26.98 26.40 26.48 0.9M
2022-12-27 27.18 27.38 26.61 27.10 1.1M
2022-12-26 26.26 27.20 26.25 27.08 1.1M
2022-12-23 26.37 26.70 26.12 26.32 0.8M
2022-12-22 27.41 27.65 26.34 26.42 1.2M
2022-12-21 27.34 27.42 26.80 27.26 1.1M
2022-12-20 27.75 27.98 27.31 27.32 1.3M
2022-12-19 28.75 28.75 27.46 27.70 1.6M
2022-12-16 29.74 29.78 28.34 28.34 3.0M
2022-12-15 29.50 30.80 29.18 29.81 2.8M
2022-12-14 31.00 31.48 30.30 30.31 2.9M
2022-12-13 30.86 31.04 30.20 30.22 2.1M
2022-12-12 30.71 31.29 30.03 31.18 3.3M
2022-12-09 30.70 31.18 30.51 30.74 2.3M
2022-12-08 30.41 30.86 30.22 30.76 1.9M
2022-12-07 30.61 31.13 30.52 30.70 3.5M
2022-12-06 29.12 31.32 29.11 31.18 6.2M
2022-12-05 29.30 29.50 29.02 29.11 1.5M
2022-12-02 29.21 29.68 29.00 29.41 1.6M
2022-12-01 29.20 29.57 28.93 29.30 1.8M
2022-11-30 28.91 29.18 28.43 28.80 1.5M
2022-11-29 28.64 29.10 28.64 28.95 1.3M
2022-11-28 28.30 29.05 28.30 28.61 1.2M
2022-11-25 29.82 30.00 28.74 28.77 2.2M
2022-11-24 29.86 30.22 29.59 29.72 1.8M
2022-11-23 31.12 31.39 29.55 29.88 2.9M
2022-11-22 30.70 31.86 30.52 31.08 3.3M
2022-11-21 30.50 30.99 30.01 30.86 2.2M
2022-11-18 31.07 31.22 30.24 30.26 3.1M
2022-11-17 30.52 31.41 30.20 31.31 2.8M
2022-11-16 32.23 32.23 30.85 30.96 4.1M
2022-11-15 30.97 32.23 30.82 32.23 5.2M
2022-11-14 30.50 31.05 29.90 30.77 2.6M
2022-11-11 31.52 31.71 30.05 30.30 4.5M
2022-11-10 32.26 32.50 30.54 30.64 5.4M
2022-11-09 32.38 32.93 31.89 32.65 4.7M
2022-11-08 31.50 34.09 31.21 32.88 8.4M
2022-11-07 31.30 31.46 30.29 31.30 5.7M
2022-11-04 29.72 31.48 29.51 31.16 6.8M
2022-11-03 28.33 30.88 28.27 29.92 6.3M
2022-11-02 28.36 28.83 28.10 28.67 4.4M
2022-11-01 27.88 28.39 27.40 28.36 3.5M
2022-10-31 27.03 28.36 27.03 27.91 3.4M
2022-10-28 27.58 28.52 27.43 27.53 4.1M
2022-10-27 28.68 28.68 27.78 27.79 3.6M
2022-10-26 27.26 28.62 27.19 28.61 5.7M
2022-10-25 26.80 26.98 25.89 26.52 2.2M
2022-10-24 27.50 27.89 26.73 27.00 2.6M
2022-10-21 27.21 27.86 26.60 27.30 3.1M
2022-10-20 26.41 27.88 26.12 27.45 4.1M
2022-10-19 27.34 27.36 26.52 26.62 2.9M
2022-10-18 27.99 27.99 27.00 27.29 2.9M
2022-10-17 26.40 27.75 26.28 27.68 3.5M
2022-10-14 26.51 26.95 26.51 26.75 2.7M
2022-10-13 26.13 26.95 26.12 26.33 3.4M
2022-10-12 25.51 26.44 25.31 26.43 3.3M
2022-10-11 25.46 25.77 25.20 25.48 1.9M
2022-10-10 26.27 26.48 25.19 25.42 2.5M
2022-09-30 27.39 27.72 26.05 26.05 3.7M
2022-09-29 28.44 28.87 27.60 27.67 3.1M
2022-09-28 29.33 29.33 27.80 27.90 3.6M
2022-09-27 28.62 29.82 28.62 29.34 3.9M
2022-09-26 30.42 30.42 28.35 28.35 4.5M
2022-09-23 32.00 32.24 30.50 30.50 4.2M
2022-09-22 31.00 32.27 30.77 32.19 4.7M
2022-09-21 30.99 31.43 30.29 31.14 2.9M
2022-09-20 31.31 31.62 30.75 31.29 3.5M
2022-09-19 32.52 32.98 31.00 31.01 4.7M
2022-09-16 33.87 34.37 32.80 32.86 4.0M
2022-09-15 35.58 35.85 33.13 33.87 5.9M
2022-09-14 33.96 35.63 33.81 35.60 5.7M
2022-09-13 34.75 35.56 34.50 34.82 4.3M
2022-09-09 35.35 36.25 34.45 34.66 5.9M
2022-09-08 38.06 38.07 35.50 35.65 9.3M
2022-09-07 38.86 40.06 37.43 38.74 10.7M
2022-09-06 38.06 40.96 37.45 38.42 13.5M
2022-09-05 37.00 42.83 36.71 40.12 15.6M
2022-09-02 33.35 37.24 33.21 35.77 11.0M
2022-09-01 33.00 35.30 32.99 33.88 8.3M
2022-08-31 35.28 36.20 33.30 33.33 10.3M
2022-08-30 33.80 37.77 33.50 36.65 12.7M
2022-08-29 35.00 37.88 33.40 34.38 14.9M
2022-08-26 42.10 49.90 38.83 39.80 22.6M