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
2025-09-29 127.44 129.43 125.81 128.90 10.2M
2025-09-26 121.56 132.80 121.00 126.89 17.9M
2025-09-25 120.60 123.67 119.81 122.56 9.3M
2025-09-24 118.99 121.10 117.77 120.50 7.6M
2025-09-23 121.75 122.39 117.00 118.60 10.5M
2025-09-22 126.44 127.27 121.58 122.10 10.3M
2025-09-19 130.35 130.98 124.70 125.22 13.2M
2025-09-18 125.20 135.50 124.22 130.31 23.4M
2025-09-17 124.00 125.60 121.75 123.88 7.1M
2025-09-16 126.30 127.20 123.11 123.85 7.9M
2025-09-15 125.80 131.00 124.51 126.81 12.1M
2025-09-12 123.97 126.22 123.37 125.70 9.4M
2025-09-11 118.00 124.63 116.00 124.36 14.2M
2025-09-10 124.01 125.39 121.50 121.95 8.5M
2025-09-09 126.13 127.49 123.10 124.33 12.6M
2025-09-08 128.00 131.57 125.63 127.49 14.5M
2025-09-05 119.09 129.86 116.00 128.00 27.0M
2025-09-04 123.16 124.00 117.00 119.04 19.3M
2025-09-03 126.13 127.77 121.88 123.09 32.9M
2025-09-02 120.19 124.71 119.55 124.71 22.1M
2025-09-01 105.31 113.37 105.31 113.37 21.2M
2025-08-29 101.64 104.13 101.21 103.06 7.3M
2025-08-28 102.16 102.65 99.69 101.69 8.7M
2025-08-27 104.50 105.21 102.30 102.31 8.1M
2025-08-26 104.74 105.50 104.13 104.65 7.6M
2025-08-25 103.32 105.15 103.26 104.72 8.7M
2025-08-22 103.99 103.99 102.90 103.33 5.6M
2025-08-21 103.13 104.24 102.96 103.49 5.4M
2025-08-20 102.85 102.90 101.90 102.80 5.3M
2025-08-19 103.10 104.09 102.85 103.14 5.1M
2025-08-18 102.22 103.50 102.21 102.99 6.0M
2025-08-15 102.17 102.55 101.78 102.13 5.3M
2025-08-14 103.50 103.60 101.82 102.00 5.9M
2025-08-13 104.08 104.25 103.00 103.51 6.7M
2025-08-12 104.70 105.50 103.55 104.06 5.2M
2025-08-11 104.87 104.88 103.09 104.44 5.9M
2025-08-08 104.29 106.90 104.00 104.95 5.5M
2025-08-07 103.80 104.95 103.72 104.46 4.3M
2025-08-06 105.21 105.66 103.53 103.80 4.8M
2025-08-05 105.00 105.98 104.03 105.17 5.0M
2025-08-04 104.50 106.47 102.10 104.78 7.5M
2025-08-01 105.12 109.65 104.67 105.69 7.8M
2025-07-31 108.63 108.81 105.10 105.52 9.2M
2025-07-30 107.95 110.66 106.18 108.81 14.4M
2025-07-29 105.04 107.39 102.90 105.89 11.4M
2025-07-28 103.75 105.48 103.68 104.18 5.0M
2025-07-25 105.00 105.87 103.72 103.75 6.5M
2025-07-24 101.78 106.58 101.66 104.98 11.2M
2025-07-23 102.77 104.67 101.61 101.82 8.4M
2025-07-22 102.17 103.60 101.68 103.02 6.9M
2025-07-21 101.80 103.69 100.80 102.38 6.6M
2025-07-18 102.61 102.61 100.92 101.80 5.6M
2025-07-17 99.45 103.30 99.30 102.60 9.3M
2025-07-16 99.83 100.37 98.97 99.43 4.2M
2025-07-15 101.02 101.10 98.60 99.42 6.9M
2025-07-14 100.80 101.60 100.20 100.67 5.4M
2025-07-11 101.40 102.31 100.80 102.00 6.0M
2025-07-10 101.48 102.20 100.50 101.40 5.5M
2025-07-09 101.25 104.10 100.71 101.51 7.8M
2025-07-08 100.30 102.21 99.96 101.24 7.9M
2025-07-07 106.50 106.50 100.18 100.30 12.1M
2025-07-04 109.00 110.50 105.00 106.27 15.3M
2025-07-03 100.00 108.69 100.00 108.69 16.2M
2025-07-02 100.00 100.01 98.48 98.81 4.3M
2025-07-01 99.50 100.33 98.25 100.00 4.8M
2025-06-30 98.63 99.40 98.44 99.18 3.7M
2025-06-27 97.45 100.11 97.30 98.62 6.1M
2025-06-26 98.50 98.50 96.36 97.45 7.0M
2025-06-25 99.60 99.85 97.58 98.91 7.5M
2025-06-24 98.88 100.12 98.37 99.48 5.6M
2025-06-23 98.86 99.12 97.68 98.72 5.0M
2025-06-20 99.99 100.59 98.73 99.00 4.2M
2025-06-19 103.08 103.79 99.26 100.01 5.6M
2025-06-18 104.09 104.44 102.16 103.10 6.1M
2025-06-17 109.50 112.55 103.61 104.00 10.0M
2025-06-16 110.47 112.12 107.85 108.75 6.9M
2025-06-13 111.80 112.89 109.58 110.60 8.9M
2025-06-12 105.10 113.67 104.10 112.34 12.3M
2025-06-11 108.00 108.15 104.79 104.88 4.9M
2025-06-10 105.82 108.49 104.75 107.68 6.5M
2025-06-09 102.90 107.24 102.90 105.82 5.4M
2025-06-06 105.00 105.00 102.20 102.99 4.7M
2025-06-05 107.89 108.06 104.55 105.05 4.5M
2025-06-04 103.69 108.67 102.46 107.89 8.0M
2025-06-03 104.00 105.66 102.65 103.35 3.8M
2025-05-30 104.44 105.13 103.40 104.56 3.7M
2025-05-29 103.00 105.53 102.29 104.57 4.1M
2025-05-28 104.77 105.04 102.87 103.21 3.1M
2025-05-27 101.51 105.29 101.38 105.00 6.0M
2025-05-26 103.22 103.39 101.11 101.50 4.4M
2025-05-23 103.36 104.91 102.18 102.39 4.4M
2025-05-22 104.39 104.66 103.28 103.37 5.0M
2025-05-21 104.76 105.88 103.51 104.89 6.7M
2025-05-20 105.00 107.75 104.22 104.95 10.2M
2025-05-19 100.18 104.56 100.03 103.99 10.6M
2025-05-16 97.32 100.88 97.21 99.79 8.2M
2025-05-15 97.73 99.27 97.38 97.66 5.8M
2025-05-14 97.50 98.15 97.18 97.66 3.7M
2025-05-13 94.61 99.08 94.61 98.13 11.0M
2025-05-12 95.45 95.63 93.65 94.51 5.1M
2025-05-09 92.99 96.75 92.68 95.80 9.2M
2025-05-08 93.30 93.67 92.62 92.76 3.4M
2025-05-07 94.31 95.35 93.35 93.57 6.0M
2025-05-06 87.92 94.47 87.92 93.70 11.1M
2025-04-30 87.52 88.18 86.98 87.90 3.7M
2025-04-29 89.35 89.96 87.52 87.52 5.0M
2025-04-28 88.51 89.85 87.90 89.46 5.3M
2025-04-25 85.25 90.00 85.25 89.30 13.0M
2025-04-24 85.79 86.13 85.16 85.24 4.4M
2025-04-23 85.29 86.08 85.18 85.78 5.0M
2025-04-22 86.00 86.78 85.08 85.28 7.9M
2025-04-21 85.00 87.83 83.00 87.10 16.8M
2025-04-18 93.05 93.70 91.88 91.95 5.6M
2025-04-17 93.91 94.46 93.30 93.30 4.4M
2025-04-16 95.73 95.83 93.28 94.30 6.1M
2025-04-15 98.03 98.36 95.31 96.15 5.9M
2025-04-14 98.30 99.80 98.10 98.42 4.7M
2025-04-11 98.30 99.10 97.60 98.02 3.8M
2025-04-10 97.88 100.00 97.27 99.09 7.0M
2025-04-09 95.00 97.60 93.40 97.16 7.4M
2025-04-08 95.31 97.19 95.17 96.70 8.0M
2025-04-07 97.09 99.53 91.85 94.80 10.4M
2025-04-03 100.41 102.65 100.40 101.92 4.2M
2025-04-02 102.09 102.30 100.91 101.50 3.5M
2025-04-01 97.77 103.89 97.77 102.06 10.4M
2025-03-31 99.41 100.74 96.80 97.80 5.3M
2025-03-28 99.00 101.26 98.71 99.83 6.0M
2025-03-27 98.67 99.51 97.70 99.03 4.3M
2025-03-26 100.08 100.08 98.19 98.96 3.9M
2025-03-25 99.73 100.37 99.15 100.10 3.1M
2025-03-24 101.19 101.47 98.88 99.73 4.6M
2025-03-21 101.40 102.49 99.96 101.27 4.8M
2025-03-20 103.50 103.80 101.49 101.65 4.4M
2025-03-19 104.77 105.24 103.15 103.53 5.2M
2025-03-18 104.20 106.78 103.30 105.23 10.2M
2025-03-17 103.03 104.60 102.63 102.88 8.4M
2025-03-14 97.68 103.00 97.39 102.97 12.2M
2025-03-13 97.86 98.26 96.80 97.30 3.1M
2025-03-12 99.13 99.49 97.80 97.84 4.2M
2025-03-11 95.75 99.60 95.12 99.14 8.9M
2025-03-10 96.50 97.30 95.60 96.44 3.2M
2025-03-07 96.40 97.00 95.80 96.05 3.4M
2025-03-06 96.50 97.28 95.95 96.93 4.0M
2025-03-05 96.80 96.90 95.56 96.00 2.9M
2025-03-04 95.20 97.50 94.76 96.80 4.3M
2025-03-03 94.98 97.07 94.93 95.59 4.2M
2025-02-28 97.50 98.55 94.90 94.98 6.3M
2025-02-27 97.65 99.08 96.91 98.00 5.2M
2025-02-26 96.91 97.80 96.17 97.78 5.0M
2025-02-25 97.62 98.29 96.68 96.95 4.1M
2025-02-24 98.01 99.10 97.60 98.58 5.8M
2025-02-21 97.42 98.72 96.36 97.85 5.9M
2025-02-20 95.76 98.90 95.49 97.81 6.4M
2025-02-19 95.15 96.15 94.50 95.77 3.5M
2025-02-18 96.36 97.13 94.85 95.14 4.0M
2025-02-17 98.00 98.99 96.11 96.75 5.1M
2025-02-14 96.41 97.86 96.38 97.56 4.4M
2025-02-13 95.70 97.30 95.50 96.61 4.6M
2025-02-12 95.22 96.06 94.73 95.99 3.4M
2025-02-11 96.90 96.98 94.90 95.68 3.4M
2025-02-10 96.55 97.08 95.76 96.90 3.7M
2025-02-07 95.00 97.22 94.93 96.51 5.0M
2025-02-06 93.00 95.34 92.46 95.18 4.0M
2025-02-05 93.40 93.75 92.68 93.18 2.4M
2025-01-27 93.61 94.80 92.86 92.97 2.8M
2025-01-24 92.86 93.62 92.54 93.12 2.3M
2025-01-23 93.93 94.77 93.06 93.06 2.4M
2025-01-22 93.37 93.67 92.28 92.93 2.1M
2025-01-21 95.10 95.17 93.34 93.70 2.6M
2025-01-20 94.35 95.46 94.00 94.69 3.8M
2025-01-17 93.14 93.90 92.70 93.45 2.4M
2025-01-16 94.44 95.36 93.18 93.41 2.8M
2025-01-15 94.60 94.66 93.60 94.09 2.1M
2025-01-14 92.99 94.78 92.50 94.69 3.8M
2025-01-13 91.91 92.94 91.57 92.70 2.3M
2025-01-10 93.74 94.00 91.93 91.93 2.9M
2025-01-09 94.50 94.67 93.61 93.72 2.2M
2025-01-08 95.10 95.56 93.27 94.43 3.2M
2025-01-07 95.90 96.13 94.13 95.44 3.2M
2025-01-06 95.50 97.42 95.41 96.14 3.7M
2025-01-03 97.19 98.60 94.81 95.11 4.2M
2025-01-02 99.40 100.11 96.88 97.19 4.7M