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
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
2023-12-29 16.15 16.54 16.15 16.50 2.8M
2023-12-28 15.97 16.32 15.77 16.23 3.2M
2023-12-27 15.94 16.13 15.82 15.95 2.3M
2023-12-26 16.13 16.22 15.75 15.83 3.8M
2023-12-25 16.42 16.44 15.89 16.06 4.4M
2023-12-22 16.38 16.63 16.25 16.37 3.8M
2023-12-21 16.34 16.58 16.11 16.42 4.7M
2023-12-20 16.59 16.89 16.36 16.42 5.3M
2023-12-19 17.01 17.17 16.45 16.57 6.6M
2023-12-18 17.27 17.63 17.00 17.03 7.1M
2023-12-15 17.40 17.80 17.15 17.29 7.9M
2023-12-14 17.10 17.85 17.00 17.42 10.1M
2023-12-13 16.94 17.55 16.77 17.31 10.3M
2023-12-12 16.86 17.02 16.56 16.94 8.1M
2023-12-11 16.79 17.17 16.73 16.87 8.7M
2023-12-08 17.50 17.80 16.90 16.95 15.5M
2023-12-07 19.95 20.05 18.32 18.32 16.3M
2023-12-06 19.04 20.94 18.95 20.36 26.3M
2023-12-05 19.76 19.76 19.00 19.04 11.1M
2023-12-04 20.13 20.34 19.16 20.06 14.6M
2023-12-01 20.62 20.80 19.65 20.11 16.0M
2023-11-30 20.80 21.95 20.40 21.23 21.8M
2023-11-29 19.18 21.71 19.00 21.71 25.6M
2023-11-28 19.50 20.12 18.58 19.74 18.4M
2023-11-27 21.76 22.33 19.55 19.58 26.1M
2023-11-24 18.64 20.30 18.64 20.30 16.1M
2023-11-23 18.40 19.10 18.19 18.45 9.8M
2023-11-22 18.43 19.50 18.05 18.92 13.9M
2023-11-21 17.70 19.53 17.60 18.48 15.2M
2023-11-20 17.40 18.07 17.17 17.75 7.6M
2023-11-17 17.40 17.49 17.07 17.35 6.0M
2023-11-16 17.21 17.66 17.09 17.41 8.0M
2023-11-15 17.25 17.40 16.88 17.21 6.2M
2023-11-14 17.56 17.74 17.05 17.23 9.4M
2023-11-13 16.52 18.23 16.52 17.45 12.1M
2023-11-10 16.40 16.65 16.25 16.57 1.8M
2023-11-09 16.68 16.76 16.49 16.60 2.0M
2023-11-08 16.83 16.84 16.60 16.84 2.1M
2023-11-07 17.00 17.02 16.68 16.84 2.6M
2023-11-06 16.53 17.04 16.44 16.88 4.3M
2023-11-03 16.20 16.62 16.20 16.52 3.2M
2023-11-02 16.50 16.50 16.15 16.20 2.0M
2023-11-01 16.20 16.53 15.91 16.47 4.2M
2023-10-31 16.23 16.41 16.04 16.15 2.8M
2023-10-30 16.55 16.96 16.15 16.30 4.5M
2023-10-27 16.34 16.65 16.26 16.41 3.1M
2023-10-26 16.30 16.54 16.12 16.54 2.7M
2023-10-25 16.02 16.58 15.96 16.42 3.3M
2023-10-24 15.50 16.10 15.50 15.95 1.7M
2023-10-23 16.10 16.11 15.57 15.67 2.6M
2023-10-20 15.89 16.40 15.89 16.12 2.0M
2023-10-19 15.97 16.18 15.72 15.93 1.5M
2023-10-18 15.92 16.16 15.85 16.02 1.3M
2023-10-17 16.20 16.20 15.85 16.06 1.8M
2023-10-16 16.04 16.42 15.91 16.28 2.3M
2023-10-13 16.12 16.26 16.00 16.04 1.5M
2023-10-12 16.00 16.22 15.79 16.20 1.7M
2023-10-11 16.10 16.34 15.90 15.94 2.2M
2023-10-10 16.09 16.32 16.01 16.23 2.7M
2023-10-09 15.85 16.22 15.73 16.01 2.6M
2023-09-28 15.43 15.85 15.36 15.84 2.3M
2023-09-27 15.40 15.56 15.28 15.35 1.4M
2023-09-26 15.46 15.53 15.29 15.42 1.5M
2023-09-25 15.33 15.68 15.19 15.46 1.6M
2023-09-22 15.36 15.73 15.27 15.38 2.2M
2023-09-21 15.53 15.73 15.21 15.25 2.2M
2023-09-20 15.87 15.94 15.50 15.56 4.0M
2023-09-19 15.59 16.69 15.51 16.06 6.4M
2023-09-18 15.13 15.71 15.13 15.66 2.9M
2023-09-15 15.29 15.34 15.05 15.14 1.3M
2023-09-14 15.46 15.58 15.14 15.23 2.0M
2023-09-13 15.74 15.98 15.29 15.46 3.2M
2023-09-12 16.12 16.15 15.72 15.91 4.3M
2023-09-11 16.87 17.00 15.78 16.20 7.5M
2023-09-08 15.24 15.66 15.23 15.57 1.5M
2023-09-07 15.67 15.70 15.30 15.34 1.3M
2023-09-06 15.63 15.72 15.46 15.66 1.2M
2023-09-05 15.62 15.70 15.46 15.50 1.2M
2023-09-04 15.58 15.66 15.44 15.65 1.5M
2023-09-01 15.30 15.55 15.25 15.42 1.1M
2023-08-31 15.60 15.70 15.32 15.37 1.6M
2023-08-30 15.43 15.72 15.43 15.63 1.8M
2023-08-29 14.82 15.47 14.77 15.43 2.3M
2023-08-28 15.30 15.41 14.75 14.84 2.0M
2023-08-25 14.90 15.05 14.59 14.63 2.0M
2023-08-24 15.09 15.21 14.84 14.92 1.2M
2023-08-23 15.34 15.38 14.95 15.10 0.9M
2023-08-22 15.20 15.34 15.00 15.26 1.9M
2023-08-21 15.42 15.56 15.10 15.13 1.4M
2023-08-18 15.50 15.69 15.40 15.42 1.3M
2023-08-17 15.04 15.55 14.92 15.50 1.7M
2023-08-16 15.22 15.32 15.05 15.09 1.0M
2023-08-15 15.30 15.42 15.17 15.22 1.1M
2023-08-14 14.98 15.36 14.95 15.33 1.7M
2023-08-11 15.35 15.42 15.17 15.19 1.4M
2023-08-10 15.35 15.45 15.20 15.27 1.2M
2023-08-09 15.43 15.48 15.25 15.35 1.2M
2023-08-08 15.59 15.61 15.41 15.46 1.3M
2023-08-07 15.61 15.65 15.40 15.50 1.6M
2023-08-04 15.72 15.78 15.58 15.61 1.5M
2023-08-03 15.80 15.91 15.60 15.62 1.5M
2023-08-02 15.71 15.93 15.70 15.91 1.6M
2023-08-01 15.91 16.04 15.71 15.78 1.3M
2023-07-31 15.85 16.00 15.75 15.94 2.3M
2023-07-28 15.55 15.84 15.38 15.73 2.1M
2023-07-27 15.73 16.00 15.61 15.61 2.8M
2023-07-26 15.97 15.97 15.50 15.53 3.2M
2023-07-25 16.01 16.14 15.84 16.04 2.3M
2023-07-24 15.81 16.08 15.71 15.91 1.6M
2023-07-21 15.84 16.14 15.84 15.99 2.9M
2023-07-20 16.31 16.53 16.03 16.08 2.8M
2023-07-19 16.58 16.59 16.29 16.38 2.4M
2023-07-18 16.36 16.57 15.98 16.48 3.4M
2023-07-17 16.58 16.63 16.23 16.35 3.3M
2023-07-14 16.40 16.72 16.01 16.64 4.8M
2023-07-13 16.52 17.06 16.27 16.63 5.8M
2023-07-12 16.54 17.16 16.53 16.65 8.9M
2023-07-11 16.48 16.79 16.34 16.65 4.6M
2023-07-10 16.37 16.75 16.16 16.50 4.5M
2023-07-07 16.53 16.85 16.28 16.36 4.7M
2023-07-06 16.96 17.00 16.40 16.62 5.3M
2023-07-05 17.09 17.27 16.71 16.76 6.7M
2023-07-04 16.71 17.40 16.71 17.15 9.0M
2023-07-03 16.55 17.39 16.51 16.96 9.4M
2023-06-30 17.00 17.01 16.38 16.70 10.5M
2023-06-29 16.90 17.45 16.72 17.32 11.4M
2023-06-28 17.55 18.12 16.63 17.08 14.2M
2023-06-27 18.00 18.66 17.10 17.37 18.4M
2023-06-26 17.55 20.08 17.11 19.00 27.9M
2023-06-21 15.88 18.25 15.88 18.25 24.0M
2023-06-20 18.47 18.47 16.56 16.59 19.1M
2023-06-19 16.24 17.25 16.17 17.25 10.6M
2023-06-16 14.66 15.68 14.66 15.68 1.9M
2023-06-15 14.38 14.45 14.21 14.25 0.7M
2023-06-14 14.44 14.56 14.35 14.38 0.7M
2023-06-13 14.30 14.68 14.30 14.42 1.6M
2023-06-12 13.94 14.31 13.74 14.30 1.6M
2023-06-09 13.89 14.12 13.84 13.86 1.1M
2023-06-08 13.88 13.93 13.75 13.83 0.5M
2023-06-07 13.91 13.94 13.80 13.83 0.7M
2023-06-06 14.25 14.31 13.87 13.89 0.9M
2023-06-05 14.28 14.33 14.15 14.31 0.7M
2023-06-02 14.29 14.32 14.21 14.28 0.6M
2023-06-01 14.06 14.36 13.97 14.29 1.5M
2023-05-31 14.33 14.33 14.02 14.05 0.9M
2023-05-30 13.96 14.29 13.93 14.15 1.0M
2023-05-29 14.34 14.34 13.95 13.96 1.0M
2023-05-26 14.09 14.29 13.91 14.21 1.2M
2023-05-25 14.00 14.15 13.89 14.09 1.0M
2023-05-24 14.00 14.17 13.92 14.03 1.0M
2023-05-23 14.09 14.18 13.94 13.96 0.7M
2023-05-22 14.11 14.24 13.97 14.07 0.7M
2023-05-19 14.09 14.15 13.90 14.10 0.6M
2023-05-18 14.24 14.24 13.95 14.05 0.7M
2023-05-17 13.94 14.13 13.90 14.12 1.0M
2023-05-16 13.92 14.08 13.80 13.97 1.0M
2023-05-15 13.86 14.08 13.69 13.91 0.7M
2023-05-12 13.85 13.94 13.71 13.80 0.7M
2023-05-11 13.72 13.80 13.60 13.77 0.5M
2023-05-10 13.86 13.93 13.60 13.66 0.6M
2023-05-09 13.81 13.98 13.70 13.85 1.1M
2023-05-08 13.50 13.84 13.45 13.82 1.0M
2023-05-05 13.50 13.59 13.34 13.53 0.6M
2023-05-04 13.48 13.61 13.35 13.58 0.9M
2023-04-28 13.22 13.45 13.22 13.43 0.7M
2023-04-27 13.00 13.39 12.81 13.22 1.0M
2023-04-26 13.32 13.50 13.00 13.04 1.2M
2023-04-25 13.28 13.67 12.88 13.40 1.4M
2023-04-24 13.20 13.28 13.01 13.26 0.7M
2023-04-21 13.25 13.43 13.09 13.24 0.7M
2023-04-20 13.67 13.67 13.19 13.22 1.3M
2023-04-19 13.67 13.67 13.53 13.57 0.5M
2023-04-18 13.77 13.81 13.61 13.67 0.9M
2023-04-17 13.60 13.72 13.54 13.72 0.7M
2023-04-14 13.52 13.67 13.48 13.64 0.7M
2023-04-13 13.75 13.75 13.53 13.54 0.9M
2023-04-12 13.73 13.85 13.66 13.75 0.7M
2023-04-11 13.79 13.79 13.58 13.68 1.0M
2023-04-10 14.18 14.18 13.72 13.80 1.5M
2023-04-07 14.09 14.21 13.97 14.12 0.9M
2023-04-06 14.00 14.08 13.82 14.03 1.1M
2023-04-04 14.38 14.38 13.96 14.05 1.7M
2023-04-03 14.39 14.43 14.25 14.38 1.3M
2023-03-31 14.33 14.40 14.24 14.39 1.0M
2023-03-30 14.47 14.47 14.25 14.35 0.8M
2023-03-29 14.49 14.54 14.32 14.43 0.9M
2023-03-28 14.49 14.59 14.40 14.48 1.2M
2023-03-27 14.76 14.80 14.44 14.49 1.4M
2023-03-24 14.70 14.80 14.59 14.79 1.4M
2023-03-23 14.80 14.80 14.61 14.75 1.6M
2023-03-22 15.14 15.32 14.72 14.82 2.6M
2023-03-21 14.74 15.35 14.71 15.13 4.4M
2023-03-20 14.49 14.59 14.21 14.31 1.1M
2023-03-17 14.48 14.54 14.29 14.44 0.9M
2023-03-16 14.68 14.80 14.27 14.30 1.3M
2023-03-15 14.51 14.93 14.34 14.74 1.5M
2023-03-14 14.78 14.78 14.34 14.50 1.4M
2023-03-13 14.89 14.96 14.65 14.73 1.5M
2023-03-10 15.37 15.37 14.88 14.91 2.3M
2023-03-09 15.47 15.53 15.24 15.38 1.6M
2023-03-08 15.15 15.51 15.10 15.49 2.8M
2023-03-07 15.60 15.66 15.12 15.14 2.4M
2023-03-06 15.43 15.71 15.35 15.60 3.3M
2023-03-03 15.26 15.40 15.10 15.34 1.6M
2023-03-02 15.34 15.47 15.10 15.27 1.7M
2023-03-01 15.43 15.43 15.18 15.30 1.6M
2023-02-28 15.20 15.46 15.20 15.41 1.8M
2023-02-27 15.23 15.59 15.15 15.23 2.8M
2023-02-24 15.20 15.36 15.03 15.31 2.9M
2023-02-23 14.88 15.45 14.81 15.14 3.5M
2023-02-22 14.78 14.87 14.72 14.81 0.7M
2023-02-21 14.65 14.94 14.64 14.79 1.1M
2023-02-20 14.61 14.65 14.29 14.64 0.9M
2023-02-17 14.60 14.79 14.51 14.61 1.2M
2023-02-16 14.96 15.09 14.46 14.60 2.2M
2023-02-15 14.97 15.07 14.88 14.94 1.4M
2023-02-14 15.12 15.12 14.86 14.95 1.1M
2023-02-13 14.81 15.15 14.81 15.05 2.2M
2023-02-10 14.93 14.99 14.76 14.89 1.1M
2023-02-09 15.06 15.07 14.85 14.90 1.3M
2023-02-08 14.80 15.19 14.67 14.99 2.2M
2023-02-07 14.81 14.96 14.71 14.84 1.1M
2023-02-06 14.82 14.97 14.78 14.83 1.1M
2023-02-03 14.88 14.95 14.68 14.82 1.6M
2023-02-02 15.11 15.23 14.87 14.90 1.8M
2023-02-01 15.05 15.14 15.00 15.10 1.6M
2023-01-31 15.00 15.18 14.95 15.07 2.5M
2023-01-30 14.76 15.17 14.68 15.07 3.5M
2023-01-20 14.45 14.88 14.45 14.66 1.9M
2023-01-19 14.31 14.50 14.26 14.45 1.7M
2023-01-18 14.10 14.46 14.10 14.36 2.0M
2023-01-17 14.16 14.26 14.11 14.19 0.8M
2023-01-16 14.06 14.25 13.96 14.15 1.4M
2023-01-13 14.08 14.30 13.91 14.03 1.6M
2023-01-12 13.66 14.39 13.66 14.17 3.3M
2023-01-11 13.80 13.83 13.53 13.57 0.6M
2023-01-10 13.93 13.93 13.71 13.82 0.6M
2023-01-09 13.75 13.95 13.75 13.87 0.6M
2023-01-06 13.82 13.93 13.76 13.78 0.7M
2023-01-05 13.86 13.88 13.69 13.88 0.7M
2023-01-04 13.74 13.84 13.62 13.80 0.6M
2023-01-03 13.58 13.75 13.41 13.75 0.8M