长春一东

600148
🏛️ 中国 →
19.67
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
09:30 19.35 19.48 19.31 19.34 225.5K
09:35 19.34 19.49 19.33 19.45 119.9K
09:40 19.45 19.50 19.35 19.49 108.2K
09:45 19.46 19.47 19.41 19.41 31.9K
09:50 19.41 19.50 19.39 19.49 66.9K
09:55 19.48 19.48 19.41 19.46 23.5K
10:00 19.45 19.49 19.44 19.44 27.9K
10:05 19.43 19.44 19.40 19.42 16.6K
10:10 19.45 19.45 19.42 19.42 15.5K
10:15 19.42 19.43 19.39 19.39 26.2K
10:20 19.39 19.44 19.38 19.39 116.5K
10:25 19.39 19.45 19.38 19.45 29.2K
10:30 19.44 19.45 19.41 19.41 10.9K
10:35 19.43 19.44 19.42 19.42 13.9K
10:40 19.43 19.44 19.42 19.44 19.3K
10:45 19.44 19.46 19.42 19.42 29.2K
10:50 19.42 19.43 19.39 19.39 43.8K
10:55 19.39 19.40 19.34 19.34 33.7K
11:00 19.35 19.37 19.34 19.35 17.2K
11:05 19.35 19.36 19.33 19.35 15.6K
11:10 19.35 19.35 19.30 19.32 78.7K
11:15 19.32 19.32 19.28 19.31 43.2K
11:20 19.31 19.33 19.30 19.31 33.1K
11:25 19.33 19.39 19.33 19.34 18.8K
13:00 19.34 19.36 19.28 19.29 54.2K
13:05 19.29 19.31 19.21 19.21 47.0K
13:10 19.21 19.21 19.15 19.18 33.7K
13:15 19.18 19.33 19.18 19.23 57.6K
13:20 19.21 19.26 19.21 19.23 13.9K
13:25 19.22 19.26 19.21 19.26 29.8K
13:30 19.27 19.30 19.26 19.29 14.7K
13:35 19.30 19.31 19.30 19.31 16.5K
13:40 19.30 19.30 19.29 19.29 6.7K
13:45 19.29 19.30 19.27 19.27 13.6K
13:50 19.27 19.29 19.27 19.29 4.0K
13:55 19.29 19.50 19.28 19.46 122.9K
14:00 19.45 19.55 19.44 19.45 77.6K
14:05 19.45 19.50 19.44 19.47 12.4K
14:10 19.50 19.55 19.48 19.48 22.5K
14:15 19.48 19.52 19.48 19.52 23.3K
14:20 19.52 19.52 19.49 19.49 18.1K
14:25 19.48 19.55 19.48 19.53 64.8K
14:30 19.53 19.56 19.51 19.54 87.8K
14:35 19.54 19.57 19.54 19.56 50.3K
14:40 19.55 19.57 19.54 19.55 69.7K
14:45 19.55 19.55 19.53 19.54 47.7K
14:50 19.53 19.54 19.49 19.50 82.7K
14:55 19.50 19.50 19.46 19.47 62.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 19.67 19.78 19.41 19.67 1.7M
2025-09-26 19.44 19.96 19.28 19.66 2.3M
2025-09-25 19.45 19.58 19.15 19.45 2.2M
2025-09-24 19.21 19.58 18.91 19.45 2.2M
2025-09-23 19.85 19.85 18.81 19.21 3.8M
2025-09-22 19.80 20.03 19.79 19.82 1.5M
2025-09-19 20.12 20.14 19.81 19.94 2.1M
2025-09-18 20.74 21.04 19.97 20.13 3.6M
2025-09-17 20.50 20.87 20.46 20.68 3.0M
2025-09-16 20.17 20.51 20.12 20.49 2.3M
2025-09-15 20.35 20.38 20.12 20.16 1.9M
2025-09-12 20.16 20.66 20.16 20.31 2.9M
2025-09-11 20.23 20.29 19.99 20.24 1.9M
2025-09-10 20.18 20.33 20.10 20.19 1.5M
2025-09-09 20.48 20.48 20.01 20.14 2.0M
2025-09-08 20.51 20.56 20.27 20.41 1.9M
2025-09-05 20.14 20.48 19.90 20.46 2.3M
2025-09-04 20.26 20.42 19.87 20.07 2.7M
2025-09-03 21.03 21.25 20.00 20.26 3.2M
2025-09-02 21.40 21.41 20.68 21.12 2.8M
2025-09-01 21.23 21.49 21.02 21.40 2.7M
2025-08-29 21.03 21.22 20.87 21.14 2.8M
2025-08-28 21.17 21.35 20.39 21.02 4.4M
2025-08-27 21.86 21.97 21.15 21.17 5.7M
2025-08-26 21.75 22.16 21.64 21.93 4.6M
2025-08-25 22.01 22.05 21.60 21.85 5.0M
2025-08-22 22.03 22.05 21.55 21.90 5.3M
2025-08-21 22.30 22.36 21.84 22.03 5.9M
2025-08-20 22.26 22.45 22.18 22.39 4.1M
2025-08-19 22.27 22.52 22.00 22.30 5.7M
2025-08-18 22.50 22.62 22.12 22.26 8.3M
2025-08-15 22.55 22.78 22.22 22.61 7.0M
2025-08-14 23.36 23.85 22.43 22.43 8.3M
2025-08-13 23.01 23.60 22.87 23.32 7.9M
2025-08-12 22.90 23.31 22.70 22.89 5.1M
2025-08-11 22.65 23.16 22.65 22.98 5.3M
2025-08-08 22.92 23.20 22.61 22.97 6.3M
2025-08-07 23.03 23.16 22.58 23.01 7.1M
2025-08-06 22.69 23.35 22.54 23.08 9.0M
2025-08-05 22.30 22.77 22.24 22.68 8.3M
2025-08-04 21.52 22.25 21.45 22.25 5.3M
2025-08-01 21.66 21.80 21.46 21.66 3.6M
2025-07-31 21.83 22.10 21.57 21.78 4.5M
2025-07-30 22.40 22.60 21.63 21.95 7.3M
2025-07-29 22.71 22.85 22.24 22.43 7.9M
2025-07-28 22.05 22.87 21.90 22.85 10.5M
2025-07-25 21.44 21.99 21.22 21.96 8.1M
2025-07-24 21.12 21.49 21.12 21.43 4.7M
2025-07-23 21.40 21.42 21.10 21.17 5.9M
2025-07-22 21.63 22.00 21.48 21.51 6.7M
2025-07-21 21.58 21.88 21.37 21.71 7.0M
2025-07-18 21.28 21.93 21.26 21.68 9.6M
2025-07-17 20.78 21.45 20.63 21.44 12.3M
2025-07-16 21.46 21.54 20.66 20.80 15.2M
2025-07-15 23.98 23.98 22.08 22.08 18.4M
2025-07-14 23.71 26.31 23.71 24.53 29.1M
2025-07-11 24.15 26.33 23.62 23.92 22.9M
2025-07-10 25.04 25.56 23.91 24.65 23.2M
2025-07-09 23.87 25.04 23.87 25.04 21.8M
2025-07-08 20.81 22.76 20.56 22.76 10.1M
2025-07-07 20.35 20.70 20.08 20.69 2.3M
2025-07-04 20.81 20.85 20.32 20.37 2.4M
2025-07-03 20.91 21.12 20.61 20.80 3.5M
2025-07-02 21.16 21.95 20.92 21.02 5.5M
2025-07-01 21.27 21.55 20.82 21.15 5.6M
2025-06-30 20.96 21.74 20.80 21.38 6.1M
2025-06-27 20.46 21.10 20.40 20.80 5.4M
2025-06-26 20.57 21.10 20.30 20.48 6.6M
2025-06-25 20.11 20.72 20.11 20.58 5.4M
2025-06-24 19.59 20.18 19.40 20.11 4.2M
2025-06-23 18.67 19.75 18.60 19.58 4.6M
2025-06-20 18.81 19.05 18.69 18.69 1.4M
2025-06-19 19.12 19.28 18.75 18.81 2.0M
2025-06-18 19.23 19.28 19.00 19.16 1.3M
2025-06-17 19.00 19.36 18.91 19.23 2.1M
2025-06-16 18.95 19.21 18.87 19.02 2.3M
2025-06-13 19.36 19.36 18.99 19.01 2.3M
2025-06-12 19.63 19.70 19.08 19.31 3.1M
2025-06-11 19.55 19.84 19.45 19.70 3.1M
2025-06-10 19.49 20.11 19.29 19.63 4.7M
2025-06-09 19.46 19.74 19.36 19.57 3.4M
2025-06-06 19.63 19.68 19.15 19.36 4.4M
2025-06-05 19.89 20.28 19.57 19.68 6.8M
2025-06-04 19.55 19.57 19.33 19.36 3.0M
2025-06-03 19.14 19.68 18.95 19.45 3.8M
2025-05-30 20.00 20.17 19.09 19.15 6.1M
2025-05-29 20.19 20.51 19.91 20.18 5.2M
2025-05-28 21.20 21.43 20.01 20.10 8.1M
2025-05-27 21.44 21.62 20.90 21.58 7.6M
2025-05-26 22.00 22.11 21.05 21.35 8.8M
2025-05-23 22.88 22.88 21.26 21.90 17.6M
2025-05-22 20.88 23.08 20.17 23.08 18.1M
2025-05-21 22.09 22.23 20.78 20.98 13.2M
2025-05-20 20.29 22.23 19.82 22.23 10.1M
2025-05-19 19.93 20.70 19.82 20.21 8.7M
2025-05-16 19.07 19.49 18.79 19.22 4.2M
2025-05-15 18.54 18.97 18.39 18.67 2.3M
2025-05-14 19.01 19.15 18.44 18.63 3.2M
2025-05-13 19.10 19.53 18.87 19.08 4.5M
2025-05-12 18.57 19.22 18.50 19.08 3.5M
2025-05-09 18.75 18.80 18.32 18.57 2.1M
2025-05-08 18.19 18.77 18.19 18.72 3.0M
2025-05-07 18.10 18.70 18.10 18.30 4.5M
2025-05-06 17.91 18.02 17.68 17.98 2.3M
2025-04-30 17.50 18.03 17.50 17.94 2.4M
2025-04-29 16.76 17.82 16.70 17.46 3.1M
2025-04-28 17.16 17.16 16.70 16.76 1.2M
2025-04-25 17.20 17.47 17.06 17.16 1.6M
2025-04-24 17.52 17.66 17.10 17.25 2.0M
2025-04-23 17.16 17.66 17.14 17.61 1.9M
2025-04-22 17.17 17.46 17.08 17.22 1.8M
2025-04-21 16.76 17.17 16.60 17.10 1.8M
2025-04-18 16.66 16.81 16.40 16.76 1.0M
2025-04-17 16.69 17.00 16.59 16.76 1.3M
2025-04-16 17.21 17.29 16.38 16.69 1.5M
2025-04-15 17.30 17.48 17.13 17.21 1.3M
2025-04-14 16.85 17.44 16.85 17.22 1.7M
2025-04-11 16.53 16.92 16.50 16.76 1.6M
2025-04-10 16.51 17.00 16.37 16.65 2.7M
2025-04-09 15.42 16.31 14.50 16.28 3.0M
2025-04-08 15.86 16.18 15.40 15.77 3.1M
2025-04-07 17.38 17.38 16.07 16.07 2.9M
2025-04-03 17.74 18.08 17.40 17.85 1.3M
2025-04-02 17.75 18.03 17.71 17.88 1.3M
2025-04-01 17.65 18.25 17.65 17.86 1.5M
2025-03-31 17.75 17.93 17.49 17.74 1.4M
2025-03-28 17.97 18.07 17.60 17.76 1.3M
2025-03-27 18.22 18.33 17.82 18.00 1.8M
2025-03-26 18.10 18.56 17.99 18.40 1.8M
2025-03-25 18.20 18.40 17.96 18.09 1.5M
2025-03-24 19.20 19.32 17.79 18.30 3.6M
2025-03-21 20.11 20.21 19.19 19.19 4.0M
2025-03-20 19.75 20.56 19.67 20.22 5.0M
2025-03-19 19.85 20.38 19.51 19.93 3.7M
2025-03-18 19.75 19.95 19.71 19.85 1.5M
2025-03-17 19.69 19.96 19.69 19.84 1.8M
2025-03-14 19.91 20.07 19.42 19.80 2.2M
2025-03-13 20.29 20.36 19.64 20.00 2.6M
2025-03-12 20.08 20.44 20.01 20.29 3.0M
2025-03-11 19.50 20.30 19.42 20.02 3.5M
2025-03-10 19.70 19.84 19.05 19.71 4.7M
2025-03-07 19.48 20.81 19.39 20.17 5.7M
2025-03-06 19.34 19.79 19.24 19.56 1.9M
2025-03-05 19.20 19.54 19.01 19.33 1.7M
2025-03-04 18.37 19.49 18.36 19.33 2.9M
2025-03-03 18.81 19.11 18.31 18.52 1.8M
2025-02-28 19.32 19.36 18.88 18.90 1.6M
2025-02-27 19.70 19.76 19.09 19.35 1.9M
2025-02-26 19.47 19.69 19.27 19.54 2.2M
2025-02-25 19.33 19.82 19.24 19.49 2.2M
2025-02-24 18.97 20.02 18.90 19.63 3.9M
2025-02-21 19.29 19.39 18.97 19.09 2.8M
2025-02-20 18.86 19.31 18.86 19.28 2.3M
2025-02-19 18.51 19.30 18.39 19.06 2.6M
2025-02-18 19.09 19.16 18.47 18.54 3.0M
2025-02-17 19.07 19.27 18.85 19.21 2.4M
2025-02-14 19.35 19.62 18.90 19.07 3.3M
2025-02-13 19.90 20.15 19.41 19.43 4.0M
2025-02-12 20.06 20.33 19.51 20.15 6.4M
2025-02-11 19.48 21.44 19.00 20.68 10.8M
2025-02-10 19.50 19.79 19.01 19.49 6.1M
2025-02-07 18.58 18.95 18.39 18.77 3.5M
2025-02-06 17.88 18.58 17.70 18.58 2.7M
2025-02-05 17.39 17.95 17.35 17.82 2.0M
2025-01-27 17.91 17.91 17.35 17.44 1.9M
2025-01-24 17.42 17.83 17.40 17.80 2.2M
2025-01-23 17.85 18.22 17.52 17.58 2.6M
2025-01-22 18.08 18.08 17.60 17.85 1.5M
2025-01-21 18.22 18.26 17.57 18.08 2.1M
2025-01-20 18.29 18.46 18.02 18.08 3.0M
2025-01-17 18.12 18.54 17.89 18.29 4.0M
2025-01-16 18.32 18.75 17.88 18.12 3.6M
2025-01-15 18.54 19.17 18.21 18.32 4.8M
2025-01-14 17.20 18.58 17.20 18.48 4.6M
2025-01-13 17.57 17.66 16.70 17.26 3.5M
2025-01-10 19.00 19.00 17.60 17.66 7.0M
2025-01-09 16.80 18.57 16.42 18.57 4.0M
2025-01-08 17.12 17.29 16.31 16.88 2.9M
2025-01-07 16.80 17.24 16.50 17.20 2.3M
2025-01-06 16.80 17.04 16.08 16.83 2.5M
2025-01-03 18.02 18.23 16.74 16.99 3.7M
2025-01-02 17.95 18.80 17.75 18.10 4.0M