长春高新

000661
🏛️ 中国 →
128.90
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
2021-12-31 271.00 273.29 269.50 271.40 3.9M
2021-12-30 272.85 276.40 269.05 271.36 5.3M
2021-12-29 281.98 285.29 275.00 275.18 5.2M
2021-12-28 278.00 282.40 276.40 281.86 3.3M
2021-12-27 284.27 284.76 275.11 277.68 4.4M
2021-12-24 285.86 287.39 276.62 283.28 4.2M
2021-12-23 289.16 289.99 284.40 285.95 2.1M
2021-12-22 289.03 290.90 284.50 287.27 2.3M
2021-12-21 285.90 290.71 284.36 289.00 2.9M
2021-12-20 290.50 293.96 282.60 284.50 4.2M
2021-12-17 302.99 304.80 290.00 290.50 4.9M
2021-12-16 299.70 304.99 294.00 304.34 4.8M
2021-12-15 302.59 310.00 300.62 301.55 5.7M
2021-12-14 301.30 308.90 300.60 303.08 5.1M
2021-12-13 298.65 306.61 298.65 301.70 5.0M
2021-12-10 300.00 302.95 295.55 298.60 5.6M
2021-12-09 287.90 305.00 284.30 303.20 10.8M
2021-12-08 275.08 287.80 273.40 287.80 6.4M
2021-12-07 281.09 283.21 272.97 275.08 4.5M
2021-12-06 287.84 288.49 280.00 280.36 4.2M
2021-12-03 280.52 291.10 280.28 289.99 5.2M
2021-12-02 280.59 283.86 279.12 280.41 2.8M
2021-12-01 283.80 284.94 279.10 281.53 2.9M
2021-11-30 287.53 288.51 281.00 283.38 4.2M
2021-11-29 293.00 297.58 285.41 287.53 5.0M
2021-11-26 300.15 305.00 292.00 292.03 4.7M
2021-11-25 298.00 301.89 294.00 297.07 4.6M
2021-11-24 306.50 312.00 295.25 297.30 10.3M
2021-11-23 282.75 293.00 280.98 292.00 7.1M
2021-11-22 283.10 285.58 277.98 283.00 5.0M
2021-11-19 286.06 288.71 281.21 284.01 4.5M
2021-11-18 289.00 293.00 285.02 288.86 4.9M
2021-11-17 285.00 294.99 280.32 290.80 9.4M
2021-11-16 264.36 284.44 264.36 283.04 10.8M
2021-11-15 262.00 265.80 258.49 264.35 3.7M
2021-11-12 269.69 269.69 258.31 262.00 7.8M
2021-11-11 280.19 280.19 270.02 270.76 8.1M
2021-11-10 274.91 285.56 271.50 283.83 6.2M
2021-11-09 273.75 276.55 270.80 273.07 3.9M
2021-11-08 284.32 290.94 275.00 275.81 6.2M
2021-11-05 282.26 290.10 278.15 285.85 7.2M
2021-11-04 263.73 282.03 261.15 281.70 8.4M
2021-11-03 261.55 264.99 257.66 263.72 4.2M
2021-11-02 258.10 266.92 257.10 261.80 5.8M
2021-11-01 277.00 277.84 250.55 260.55 11.4M
2021-10-29 270.59 276.50 263.37 272.76 5.0M
2021-10-28 270.52 279.41 268.58 271.99 5.6M
2021-10-27 283.37 283.66 269.88 270.06 7.8M
2021-10-26 285.20 288.00 281.35 284.00 3.1M
2021-10-25 283.50 287.51 280.00 285.23 4.2M
2021-10-22 280.08 286.49 279.38 284.40 4.7M
2021-10-21 281.49 283.99 277.32 279.20 3.5M
2021-10-20 280.28 285.55 275.10 281.49 3.8M
2021-10-19 279.90 284.20 275.51 280.50 5.5M
2021-10-18 283.00 288.80 275.00 277.80 9.2M
2021-10-15 303.80 303.80 275.95 288.17 14.5M
2021-10-14 315.02 317.60 301.00 306.50 7.6M
2021-10-13 294.10 315.00 294.10 313.02 9.9M
2021-10-12 295.45 300.88 290.08 293.50 7.0M
2021-10-11 286.56 301.14 284.99 295.60 10.1M
2021-10-08 271.70 293.40 265.90 288.15 14.1M
2021-09-30 264.20 276.00 264.20 274.66 8.8M
2021-09-29 262.00 270.79 261.50 265.36 5.8M
2021-09-28 264.66 269.89 256.10 266.80 7.8M
2021-09-27 255.00 272.52 253.00 264.66 14.0M
2021-09-24 240.10 255.50 239.00 251.95 11.2M
2021-09-23 234.87 244.50 234.00 241.45 6.3M
2021-09-22 238.50 240.50 233.85 234.07 6.6M
2021-09-17 236.97 251.00 230.68 243.17 11.3M
2021-09-16 237.00 244.44 235.55 238.50 6.7M
2021-09-15 244.43 244.43 235.52 236.65 8.5M
2021-09-14 246.92 250.63 243.40 244.43 6.7M
2021-09-13 247.95 251.95 243.25 245.67 6.4M
2021-09-10 247.99 251.43 243.93 245.72 5.8M
2021-09-09 252.38 252.90 246.00 247.99 4.7M
2021-09-08 256.52 258.30 248.99 250.81 5.9M
2021-09-07 262.00 262.48 252.41 256.05 7.0M
2021-09-06 242.50 263.50 240.00 261.01 11.9M
2021-09-03 240.00 246.00 234.66 242.11 8.4M
2021-09-02 262.98 263.00 240.67 241.73 13.6M
2021-09-01 253.50 265.49 248.90 262.50 9.4M
2021-08-31 257.07 260.99 250.09 255.24 6.3M
2021-08-30 257.78 259.97 249.00 256.52 9.6M
2021-08-27 264.04 267.40 257.00 257.77 9.1M
2021-08-26 279.80 280.79 263.80 264.86 8.6M
2021-08-25 275.01 282.80 274.41 277.09 6.5M
2021-08-24 273.12 277.77 269.00 274.60 6.3M
2021-08-23 274.68 276.40 268.19 271.56 7.2M
2021-08-20 280.00 281.50 268.60 270.88 10.4M
2021-08-19 286.92 292.50 281.47 285.00 6.0M
2021-08-18 297.01 297.51 283.00 283.90 7.7M
2021-08-17 307.00 310.26 293.00 294.87 8.4M
2021-08-16 302.22 319.80 302.22 309.00 10.6M
2021-08-13 291.96 309.89 286.60 308.18 11.4M
2021-08-12 295.29 299.90 290.05 292.70 6.3M
2021-08-11 300.00 301.00 291.28 291.29 6.5M
2021-08-10 291.97 301.00 291.07 299.26 10.2M
2021-08-09 277.00 289.59 275.00 289.25 12.6M
2021-08-06 269.99 278.68 264.00 278.04 17.9M
2021-08-05 276.52 281.96 276.51 276.51 27.0M
2021-08-04 318.99 318.99 305.83 307.23 8.2M
2021-08-03 302.00 322.92 300.10 317.78 9.3M
2021-08-02 300.50 308.78 290.00 306.47 10.0M
2021-07-30 305.00 311.86 288.18 305.76 10.0M
2021-07-29 318.00 324.02 308.02 309.39 8.5M
2021-07-28 302.88 310.93 293.68 310.93 10.4M
2021-07-27 330.20 332.96 302.00 302.98 12.8M
2021-07-26 362.98 362.98 329.66 333.61 11.1M
2021-07-23 377.00 377.00 362.49 365.78 6.3M
2021-07-22 404.50 404.80 374.00 379.66 10.8M
2021-07-21 408.00 409.01 402.00 404.96 5.3M
2021-07-20 407.78 413.60 403.28 409.01 4.4M
2021-07-19 391.87 413.99 391.87 411.90 10.7M
2021-07-16 392.28 394.80 379.00 379.70 4.1M
2021-07-15 390.65 393.81 384.38 392.27 3.9M
2021-07-14 372.01 398.00 372.00 393.49 8.6M
2021-07-13 383.00 385.15 376.00 377.64 3.7M
2021-07-12 382.15 387.02 375.01 385.58 4.5M
2021-07-09 375.00 383.69 365.81 381.52 5.0M
2021-07-08 368.00 388.57 367.66 378.11 7.4M
2021-07-07 357.01 367.64 355.00 364.54 4.2M
2021-07-06 358.00 364.40 353.74 360.56 6.3M
2021-07-05 369.00 369.17 353.01 355.56 8.7M
2021-07-02 385.00 385.02 369.66 371.00 6.7M
2021-07-01 386.98 390.01 382.00 387.36 3.6M
2021-06-30 386.83 389.00 380.01 387.00 4.1M
2021-06-29 397.37 399.00 384.00 385.32 5.8M
2021-06-28 401.00 402.26 394.00 397.31 5.2M
2021-06-25 390.00 403.86 389.02 398.50 6.2M
2021-06-24 391.01 392.00 383.26 389.25 5.6M
2021-06-23 402.25 405.30 385.05 393.00 8.1M
2021-06-22 387.51 396.44 373.80 396.34 9.2M
2021-06-21 391.99 393.33 380.00 385.00 6.8M
2021-06-18 395.88 402.99 392.27 395.90 4.6M
2021-06-17 403.00 405.79 391.52 393.86 4.7M
2021-06-16 408.46 409.93 398.35 400.37 4.0M
2021-06-15 406.80 412.17 402.18 408.46 4.0M
2021-06-11 411.78 412.65 401.50 406.98 5.3M
2021-06-10 410.99 418.06 408.18 411.45 5.0M
2021-06-09 407.12 420.99 407.11 410.99 5.4M
2021-06-08 424.20 424.20 403.00 407.00 12.2M
2021-06-07 432.00 433.66 423.15 424.50 4.1M
2021-06-04 429.97 431.89 420.10 431.46 4.5M
2021-06-03 439.61 444.97 431.14 432.00 6.8M
2021-06-02 453.41 465.00 443.56 445.22 13.7M
2021-06-01 414.00 433.10 411.11 432.00 12.0M
2021-05-31 404.62 416.45 400.00 410.61 10.2M
2021-05-28 416.54 417.90 396.17 400.00 14.4M
2021-05-27 427.90 427.90 414.26 416.51 11.2M
2021-05-26 436.00 436.00 422.88 428.66 7.7M
2021-05-25 424.22 435.40 416.99 433.54 12.4M
2021-05-24 443.30 444.00 419.33 429.22 18.1M
2021-05-21 500.00 507.00 455.50 455.50 17.3M
2021-05-20 509.06 515.27 503.50 506.11 3.8M
2021-05-19 502.00 506.98 495.45 505.39 2.1M
2021-05-18 515.01 517.00 500.23 501.50 3.0M
2021-05-17 516.19 523.00 507.77 520.00 4.2M
2021-05-14 499.26 518.23 498.08 516.90 4.8M
2021-05-13 487.02 498.00 487.02 496.99 2.1M
2021-05-12 489.05 496.41 486.40 493.30 2.1M
2021-05-11 463.34 491.40 463.32 488.91 3.0M
2021-05-10 470.00 481.55 461.60 468.00 2.2M
2021-05-07 484.98 486.78 465.12 466.00 3.0M
2021-05-06 492.01 494.50 477.77 478.11 3.2M
2021-04-30 499.50 504.95 492.58 497.60 2.3M
2021-04-29 503.45 503.45 484.50 496.06 2.2M
2021-04-28 495.01 502.22 488.84 500.50 3.0M
2021-04-27 487.01 501.89 483.04 497.97 3.5M
2021-04-26 485.00 502.66 478.28 485.00 5.8M
2021-04-23 471.95 482.47 470.50 480.17 2.5M
2021-04-22 478.81 482.59 468.08 472.40 2.1M
2021-04-21 470.00 480.80 466.01 478.86 2.5M
2021-04-20 467.11 474.49 462.03 474.49 2.9M
2021-04-19 435.00 469.84 433.05 467.07 4.9M
2021-04-16 447.99 449.14 430.22 435.38 3.2M
2021-04-15 443.16 450.10 434.02 449.95 2.5M
2021-04-14 442.21 451.67 438.34 447.24 2.4M
2021-04-13 441.88 454.48 440.32 444.59 2.6M
2021-04-12 450.59 453.89 438.29 439.39 2.8M
2021-04-09 453.01 454.46 443.28 450.65 2.1M
2021-04-08 450.00 460.00 444.45 455.00 2.3M
2021-04-07 451.46 453.46 444.00 452.80 2.6M
2021-04-06 462.01 466.00 449.11 453.79 2.4M
2021-04-02 468.30 469.99 455.00 456.12 3.7M
2021-04-01 456.65 471.95 452.79 468.30 3.2M
2021-03-31 458.00 463.00 445.20 452.73 3.6M
2021-03-30 454.00 469.51 446.79 460.50 7.1M
2021-03-29 436.88 444.22 434.11 441.42 3.3M
2021-03-26 425.00 441.59 423.00 436.88 5.2M
2021-03-25 397.00 426.58 393.33 420.00 5.9M
2021-03-24 388.66 403.55 387.00 397.95 3.5M
2021-03-23 384.82 403.30 381.53 392.80 4.0M
2021-03-22 388.00 398.13 378.01 387.26 4.1M
2021-03-19 405.50 410.00 386.06 389.61 5.0M
2021-03-18 404.87 416.50 400.51 413.20 4.7M
2021-03-17 404.65 407.42 391.30 401.00 4.1M
2021-03-16 409.59 416.66 400.00 404.66 3.2M
2021-03-15 434.98 435.98 397.77 404.50 5.4M
2021-03-12 429.97 437.86 417.37 435.50 4.9M
2021-03-11 415.83 438.60 413.80 435.11 4.7M
2021-03-10 415.01 423.00 412.98 416.63 3.8M
2021-03-09 408.00 418.88 390.99 404.00 5.2M
2021-03-08 430.00 433.99 406.20 407.90 5.3M
2021-03-05 412.20 428.40 410.00 422.18 2.9M
2021-03-04 430.22 433.99 421.77 424.93 3.2M
2021-03-03 418.87 439.00 412.88 436.90 4.2M
2021-03-02 441.00 441.00 415.89 418.77 4.4M
2021-03-01 428.00 437.96 417.00 437.09 4.6M
2021-02-26 417.88 429.98 411.50 420.92 3.9M
2021-02-25 426.12 442.32 424.59 428.50 5.5M
2021-02-24 442.00 445.00 412.99 418.32 5.2M
2021-02-23 433.99 451.82 431.00 439.80 4.1M
2021-02-22 463.00 463.60 438.00 439.03 5.6M
2021-02-19 468.00 472.89 453.00 463.00 4.6M
2021-02-18 506.80 510.80 467.93 470.00 7.5M
2021-02-10 507.00 511.32 488.00 494.52 7.0M
2021-02-09 502.47 508.00 495.00 507.91 5.2M
2021-02-08 489.19 508.18 489.14 506.45 6.0M
2021-02-05 480.11 496.02 480.11 486.62 5.2M
2021-02-04 486.16 493.10 470.16 477.00 4.0M
2021-02-03 480.07 495.00 478.00 489.13 4.6M
2021-02-02 459.00 488.00 454.00 477.70 5.0M
2021-02-01 455.88 465.00 450.00 453.25 3.1M
2021-01-29 462.00 472.80 449.00 454.62 3.6M
2021-01-28 474.80 474.80 456.00 458.18 3.5M
2021-01-27 468.01 489.40 468.00 480.78 4.6M
2021-01-26 493.10 495.64 466.59 470.14 4.9M
2021-01-25 467.08 496.33 467.08 492.38 6.1M
2021-01-22 461.00 471.00 453.89 467.00 5.5M
2021-01-21 460.00 472.18 459.00 461.27 4.6M
2021-01-20 451.21 460.98 438.00 459.20 4.7M
2021-01-19 474.13 475.00 448.05 451.00 5.6M
2021-01-18 469.01 481.39 455.46 474.12 3.9M
2021-01-15 464.80 477.99 464.80 473.98 4.2M
2021-01-14 486.88 486.88 464.01 464.51 4.9M
2021-01-13 501.99 502.97 483.10 487.99 4.8M
2021-01-12 484.01 505.00 478.01 504.22 5.5M
2021-01-11 513.93 515.00 487.10 490.61 7.0M
2021-01-08 515.00 518.60 501.08 511.15 5.9M
2021-01-07 510.01 513.56 497.02 504.06 6.1M
2021-01-06 511.22 520.66 501.73 509.60 8.9M
2021-01-05 468.70 481.39 461.26 476.99 6.4M
2021-01-04 454.00 476.00 450.00 473.45 7.1M