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
2022-12-30 167.98 170.67 165.52 166.45 4.7M
2022-12-29 168.00 171.01 167.25 168.07 5.2M
2022-12-28 171.70 171.70 168.15 168.82 3.9M
2022-12-27 170.52 172.10 168.17 171.90 4.5M
2022-12-26 170.37 171.00 167.67 169.50 2.8M
2022-12-23 167.22 171.68 166.66 170.37 2.8M
2022-12-22 168.12 172.65 166.00 168.94 4.6M
2022-12-21 167.08 169.59 165.80 167.14 2.8M
2022-12-20 168.00 169.27 165.00 166.58 3.7M
2022-12-19 173.70 173.70 167.03 167.50 3.6M
2022-12-16 172.00 173.78 171.40 173.10 2.6M
2022-12-15 175.90 178.32 171.47 172.40 5.1M
2022-12-14 177.00 177.45 174.00 176.55 4.3M
2022-12-13 177.78 178.88 174.90 177.21 3.7M
2022-12-12 178.27 180.30 177.07 177.99 3.1M
2022-12-09 179.98 179.98 176.22 178.27 5.1M
2022-12-08 181.00 182.50 176.66 177.77 4.9M
2022-12-07 182.50 186.21 179.75 181.80 5.0M
2022-12-06 178.00 184.97 177.16 182.97 5.7M
2022-12-05 177.80 181.30 175.66 178.98 4.7M
2022-12-02 179.00 179.00 175.55 175.89 3.8M
2022-12-01 173.00 179.97 173.00 178.98 10.7M
2022-11-30 170.00 174.27 168.24 169.10 5.2M
2022-11-29 164.01 172.50 163.95 170.73 5.8M
2022-11-28 161.00 164.42 160.18 164.42 3.2M
2022-11-25 166.00 166.00 163.01 163.94 3.2M
2022-11-24 166.50 167.48 163.70 166.13 3.2M
2022-11-23 166.00 166.90 162.97 165.34 4.0M
2022-11-22 172.25 173.45 165.63 167.01 6.3M
2022-11-21 174.22 175.00 171.01 172.24 5.9M
2022-11-18 176.00 179.98 175.00 176.53 4.9M
2022-11-17 175.99 177.47 174.01 175.70 4.8M
2022-11-16 179.51 184.75 176.18 177.08 7.3M
2022-11-15 171.70 178.63 169.00 178.38 9.0M
2022-11-14 168.77 175.66 166.00 171.69 7.9M
2022-11-11 174.00 176.58 168.70 170.00 11.2M
2022-11-10 169.50 171.50 169.03 170.71 4.2M
2022-11-09 171.55 174.30 170.42 171.77 3.7M
2022-11-08 173.80 174.78 170.47 171.55 4.7M
2022-11-07 174.00 178.00 172.35 174.78 5.5M
2022-11-04 169.38 175.83 169.12 174.69 5.8M
2022-11-03 170.00 172.85 168.00 170.34 5.2M
2022-11-02 168.37 177.82 168.13 173.36 8.6M
2022-11-01 162.23 171.60 159.99 170.88 9.4M
2022-10-31 171.85 171.89 158.02 161.90 13.5M
2022-10-28 175.06 180.47 174.00 174.75 5.2M
2022-10-27 188.00 188.00 173.64 178.20 9.0M
2022-10-26 185.42 192.90 185.42 188.25 6.3M
2022-10-25 186.00 189.40 179.54 182.77 6.2M
2022-10-24 196.62 197.95 186.90 187.88 6.6M
2022-10-21 197.00 200.68 194.86 195.99 4.5M
2022-10-20 193.01 205.60 192.50 199.70 7.8M
2022-10-19 198.02 199.49 190.58 194.73 7.5M
2022-10-18 200.30 204.99 194.53 200.02 8.2M
2022-10-17 190.00 206.30 186.00 198.50 18.3M
2022-10-14 171.99 188.33 171.00 188.33 13.2M
2022-10-13 162.95 173.38 161.01 171.21 6.1M
2022-10-12 162.00 162.99 156.79 162.95 4.5M
2022-10-11 166.77 167.85 160.61 161.57 4.7M
2022-10-10 169.79 169.79 165.58 167.94 3.7M
2022-09-30 166.99 171.99 166.28 170.35 5.4M
2022-09-29 165.93 170.72 164.90 167.68 6.9M
2022-09-28 163.00 167.70 162.10 165.22 6.3M
2022-09-27 154.08 167.98 153.03 167.00 8.8M
2022-09-26 155.27 156.98 153.80 153.80 2.8M
2022-09-23 157.00 158.80 154.40 156.44 3.7M
2022-09-22 156.99 160.74 156.75 157.90 3.2M
2022-09-21 161.74 162.65 157.41 158.60 4.0M
2022-09-20 163.00 163.55 158.66 161.72 4.3M
2022-09-19 160.03 162.68 157.63 161.52 3.5M
2022-09-16 166.18 167.66 160.03 160.03 6.0M
2022-09-15 170.53 172.69 166.22 167.46 3.5M
2022-09-14 170.29 171.35 167.77 169.68 3.4M
2022-09-13 168.73 172.86 165.51 171.83 6.0M
2022-09-09 170.00 170.80 167.15 168.73 4.4M
2022-09-08 167.92 169.48 165.83 165.83 4.1M
2022-09-07 168.58 169.70 165.60 167.88 6.2M
2022-09-06 176.22 176.84 168.00 171.69 8.6M
2022-09-05 178.12 178.17 174.32 175.91 3.1M
2022-09-02 174.89 180.79 174.01 175.96 6.1M
2022-09-01 177.00 178.50 172.98 173.41 3.9M
2022-08-31 174.03 178.55 173.37 177.08 5.3M
2022-08-30 174.60 176.90 172.17 175.05 3.7M
2022-08-29 173.93 175.90 172.10 174.50 4.8M
2022-08-26 180.00 182.49 177.50 177.58 9.0M
2022-08-25 182.00 192.00 176.06 185.89 12.4M
2022-08-24 182.00 184.29 180.66 182.31 4.8M
2022-08-23 186.01 187.89 181.61 182.62 6.9M
2022-08-22 187.20 190.43 184.80 187.00 12.4M
2022-08-19 191.00 199.80 181.89 193.60 25.7M
2022-08-18 222.77 223.46 202.10 202.10 11.4M
2022-08-17 217.01 226.30 216.20 224.55 5.2M
2022-08-16 220.28 222.94 216.00 217.17 4.9M
2022-08-15 226.94 229.00 220.80 222.60 4.7M
2022-08-12 223.00 232.30 221.20 229.75 5.8M
2022-08-11 217.85 226.30 214.37 225.04 7.6M
2022-08-10 221.48 224.90 215.84 216.28 7.0M
2022-08-09 220.05 225.44 218.75 223.80 6.0M
2022-08-08 238.00 238.50 221.60 222.05 11.7M
2022-08-05 213.00 232.50 213.00 232.50 13.1M
2022-08-04 207.59 213.20 204.80 211.36 9.2M
2022-08-03 202.60 208.35 201.23 205.17 8.0M
2022-08-02 194.00 207.20 193.61 202.60 10.7M
2022-08-01 193.83 195.80 190.60 195.41 4.2M
2022-07-29 200.78 200.78 193.37 193.83 5.8M
2022-07-28 205.96 206.28 199.58 199.91 6.2M
2022-07-27 206.12 206.70 203.18 204.47 3.1M
2022-07-26 206.63 209.50 204.62 206.12 4.6M
2022-07-25 206.46 210.33 204.50 206.05 4.5M
2022-07-22 210.00 211.89 205.31 206.40 4.2M
2022-07-21 209.23 212.35 207.50 208.82 4.2M
2022-07-20 210.86 212.80 207.96 209.25 4.6M
2022-07-19 209.00 211.99 206.80 209.73 4.2M
2022-07-18 210.00 211.72 206.31 208.80 5.3M
2022-07-15 214.23 218.30 208.52 209.78 5.8M
2022-07-14 213.75 219.83 212.46 216.29 6.3M
2022-07-13 213.00 219.68 212.66 214.40 6.2M
2022-07-12 219.77 221.82 212.44 212.50 6.4M
2022-07-11 222.90 228.46 217.60 219.80 6.4M
2022-07-08 225.00 227.87 222.22 222.91 4.6M
2022-07-07 225.80 227.00 220.00 223.11 5.7M
2022-07-06 233.99 235.49 223.09 224.30 10.2M
2022-07-05 236.21 238.83 229.43 234.23 7.0M
2022-07-04 230.00 237.79 227.00 236.10 7.1M
2022-07-01 233.55 236.13 224.40 229.06 7.5M
2022-06-30 228.23 239.00 227.78 233.42 8.2M
2022-06-29 226.47 242.11 224.02 228.40 12.1M
2022-06-28 216.78 230.00 213.03 226.69 9.4M
2022-06-27 210.40 220.88 208.30 218.20 9.0M
2022-06-24 209.00 217.80 208.23 211.15 9.3M
2022-06-23 209.00 211.51 202.77 207.70 8.8M
2022-06-22 213.43 216.99 207.23 209.00 9.5M
2022-06-21 216.00 221.68 211.56 214.99 11.6M
2022-06-20 212.80 227.60 210.01 213.81 17.9M
2022-06-17 189.50 210.85 189.00 210.85 17.1M
2022-06-16 184.00 195.00 183.97 191.68 11.4M
2022-06-15 175.95 187.33 175.67 185.17 11.2M
2022-06-14 175.00 176.18 169.60 175.35 5.6M
2022-06-13 173.20 177.80 172.52 177.01 5.7M
2022-06-10 169.00 175.85 167.50 175.50 6.6M
2022-06-09 173.00 173.88 169.30 169.90 5.0M
2022-06-08 171.99 178.78 170.04 174.65 9.0M
2022-06-07 169.60 172.86 169.11 172.82 6.3M
2022-06-06 168.86 171.49 168.19 170.80 6.3M
2022-06-02 170.00 173.90 168.37 169.15 6.4M
2022-06-01 166.29 173.08 165.88 171.16 11.5M
2022-05-31 160.00 166.23 159.10 165.88 10.5M
2022-05-30 151.70 163.20 151.03 159.22 11.5M
2022-05-27 151.89 155.78 151.18 151.69 5.7M
2022-05-26 152.63 152.96 149.80 151.03 4.5M
2022-05-25 154.16 154.88 150.78 151.90 5.1M
2022-05-24 159.85 161.30 154.02 154.03 6.9M
2022-05-23 164.00 164.00 157.07 160.08 8.9M
2022-05-20 151.50 159.68 150.80 159.36 11.9M
2022-05-19 148.00 148.88 145.90 148.82 5.2M
2022-05-18 152.30 152.60 150.01 150.11 3.3M
2022-05-17 153.76 154.66 150.02 151.35 4.4M
2022-05-16 157.95 158.02 152.49 152.76 4.2M
2022-05-13 160.90 161.44 155.82 156.30 4.7M
2022-05-12 156.66 161.23 156.58 159.72 4.4M
2022-05-11 153.83 162.53 153.35 158.55 8.1M
2022-05-10 150.00 153.28 149.56 152.94 4.7M
2022-05-09 151.70 153.38 151.30 152.16 2.8M
2022-05-06 154.20 155.31 151.15 153.00 5.0M
2022-05-05 155.95 160.99 155.00 157.81 5.6M
2022-04-29 154.02 158.00 151.36 157.02 8.1M
2022-04-28 154.82 158.38 148.90 153.89 12.4M
2022-04-27 134.00 147.60 131.66 147.28 10.5M
2022-04-26 136.17 141.48 134.93 135.88 7.7M
2022-04-25 144.09 145.98 135.06 135.16 7.1M
2022-04-22 147.05 150.00 146.37 147.19 4.8M
2022-04-21 151.38 152.87 148.00 148.39 5.0M
2022-04-20 152.31 156.00 147.08 153.66 7.4M
2022-04-19 154.69 155.33 152.00 152.25 4.8M
2022-04-18 156.98 156.98 154.20 154.66 4.4M
2022-04-15 159.00 159.79 156.50 157.75 4.7M
2022-04-14 162.00 165.30 160.67 160.80 5.8M
2022-04-13 161.00 164.15 159.39 161.73 5.0M
2022-04-12 156.16 161.75 154.45 161.65 5.3M
2022-04-11 160.12 160.93 155.01 156.16 5.7M
2022-04-08 164.71 165.63 160.60 161.45 5.7M
2022-04-07 165.73 170.35 164.60 164.66 7.1M
2022-04-06 168.15 171.48 163.61 164.10 6.6M
2022-04-01 165.89 169.01 163.22 168.15 4.9M
2022-03-31 170.00 172.27 167.10 167.85 5.2M
2022-03-30 163.99 170.88 162.02 170.61 8.0M
2022-03-29 166.00 167.80 163.45 163.45 3.9M
2022-03-28 165.00 166.65 163.13 165.43 4.7M
2022-03-25 174.20 174.40 166.64 166.70 10.3M
2022-03-24 172.02 175.80 170.00 174.45 8.1M
2022-03-23 174.10 176.83 170.05 173.30 7.8M
2022-03-22 175.00 176.48 171.97 173.24 7.0M
2022-03-21 172.60 178.86 172.60 176.42 9.4M
2022-03-18 172.60 173.76 170.00 172.60 10.4M
2022-03-17 176.00 181.49 170.00 176.54 16.3M
2022-03-16 178.90 180.00 166.66 175.99 11.3M
2022-03-15 179.50 182.82 175.99 176.50 9.4M
2022-03-14 187.80 187.93 181.66 182.01 11.9M
2022-03-11 183.00 192.96 180.02 190.90 25.7M
2022-03-10 164.94 176.39 163.60 176.39 12.8M
2022-03-09 165.27 166.00 152.00 160.35 9.2M
2022-03-08 175.20 176.76 162.88 164.10 9.4M
2022-03-07 179.31 179.33 170.30 172.75 8.4M
2022-03-04 177.00 185.48 176.88 179.72 8.6M
2022-03-03 182.00 183.60 178.72 179.17 5.7M
2022-03-02 181.00 184.80 178.50 181.50 5.3M
2022-03-01 180.56 185.36 180.56 182.75 6.3M
2022-02-28 188.45 189.45 179.00 182.05 11.0M
2022-02-25 189.00 191.63 185.01 189.82 10.6M
2022-02-24 185.80 192.88 182.25 187.36 16.3M
2022-02-23 183.83 188.54 182.23 185.13 10.5M
2022-02-22 176.77 188.89 173.50 184.05 17.1M
2022-02-21 172.04 175.50 171.00 175.02 7.1M
2022-02-18 169.60 174.44 168.78 173.76 6.3M
2022-02-17 172.20 173.88 170.36 170.77 5.7M
2022-02-16 174.80 175.66 171.50 172.54 8.8M
2022-02-15 163.56 176.80 163.21 174.20 15.4M
2022-02-14 164.14 165.94 161.00 163.55 6.3M
2022-02-11 164.29 167.56 163.73 164.70 7.2M
2022-02-10 166.19 168.78 164.58 165.25 7.5M
2022-02-09 165.00 166.83 163.02 166.35 8.1M
2022-02-08 163.81 165.50 161.60 165.14 8.2M
2022-02-07 170.10 171.88 163.00 165.00 15.4M
2022-01-28 168.00 184.84 165.01 174.55 17.6M
2022-01-27 168.48 171.55 165.51 169.83 18.0M
2022-01-26 165.10 169.96 159.26 168.17 18.5M
2022-01-25 167.08 170.40 164.00 164.11 21.3M
2022-01-24 172.11 180.00 165.92 171.24 49.9M
2022-01-21 184.36 184.36 184.36 184.36 4.0M
2022-01-20 204.84 204.84 204.84 204.84 4.2M
2022-01-19 251.89 252.80 227.60 227.60 12.2M
2022-01-18 256.51 256.53 250.68 252.89 3.4M
2022-01-17 255.68 259.28 252.38 256.52 3.0M
2022-01-14 260.21 261.30 253.01 254.43 4.2M
2022-01-13 268.49 270.50 261.18 262.08 2.9M
2022-01-12 263.67 269.60 263.61 267.90 2.5M
2022-01-11 267.00 268.43 262.90 263.67 2.6M
2022-01-10 260.21 269.02 257.58 269.00 3.7M
2022-01-07 263.96 265.68 260.20 261.04 3.7M
2022-01-06 271.80 271.95 261.30 263.06 5.4M
2022-01-05 270.00 274.08 269.05 272.23 4.3M
2022-01-04 271.42 272.23 265.01 270.67 4.1M