长高集团

002452
🏛️ 中国 →
7.60
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 9.44 9.64 9.44 9.53 12.7M
2021-12-30 9.43 9.83 9.27 9.48 19.7M
2021-12-29 9.35 9.53 9.06 9.43 21.2M
2021-12-28 9.36 9.56 9.30 9.46 23.6M
2021-12-27 9.88 10.00 9.20 9.35 32.9M
2021-12-24 10.35 10.61 9.71 9.88 27.2M
2021-12-23 10.14 10.44 9.90 10.38 21.4M
2021-12-22 9.89 10.30 9.81 10.15 27.4M
2021-12-21 10.16 10.24 9.60 9.82 34.7M
2021-12-20 10.50 10.75 10.06 10.16 23.8M
2021-12-17 10.87 11.13 10.56 10.57 24.9M
2021-12-16 11.30 11.36 10.80 10.82 30.8M
2021-12-15 11.30 11.84 10.99 11.34 36.6M
2021-12-14 11.05 11.55 10.79 11.30 29.2M
2021-12-13 10.33 11.30 10.13 11.06 31.4M
2021-12-10 10.55 10.67 10.28 10.35 16.0M
2021-12-09 11.02 11.25 10.40 10.58 29.5M
2021-12-08 10.63 11.08 10.40 10.99 26.2M
2021-12-07 10.90 10.92 10.19 10.45 29.9M
2021-12-06 11.03 11.66 10.84 10.91 34.5M
2021-12-03 11.01 11.11 10.40 10.91 31.6M
2021-12-02 11.02 11.24 10.72 11.02 34.2M
2021-12-01 10.69 11.34 10.50 11.26 49.9M
2021-11-30 10.55 11.01 10.30 10.67 44.6M
2021-11-29 9.82 10.78 9.66 10.54 51.2M
2021-11-26 9.78 10.49 9.56 9.82 73.5M
2021-11-25 9.05 9.96 8.91 9.82 69.1M
2021-11-24 9.43 9.43 8.95 9.05 27.7M
2021-11-23 9.12 9.51 8.98 9.39 31.8M
2021-11-22 9.17 9.23 8.68 9.10 36.6M
2021-11-19 9.38 9.52 9.05 9.17 40.2M
2021-11-18 9.38 9.90 9.14 9.14 57.2M
2021-11-17 8.56 9.54 8.30 9.20 56.5M
2021-11-16 9.14 9.19 8.44 8.68 49.5M
2021-11-15 9.90 9.97 8.97 9.09 78.1M
2021-11-12 8.47 9.32 8.42 9.32 34.3M
2021-11-11 7.94 8.70 7.85 8.47 39.3M
2021-11-10 8.02 8.05 7.64 7.93 16.7M
2021-11-09 8.01 8.25 7.87 8.01 17.7M
2021-11-08 7.99 8.34 7.91 8.01 22.3M
2021-11-05 8.25 8.42 7.99 7.99 24.8M
2021-11-04 8.15 8.42 8.00 8.42 27.5M
2021-11-03 8.12 8.20 7.76 8.15 24.7M
2021-11-02 8.10 8.55 7.99 8.10 38.1M
2021-11-01 7.54 8.09 7.50 8.01 39.6M
2021-10-29 7.50 7.64 7.24 7.50 17.9M
2021-10-28 7.35 7.72 7.35 7.49 27.4M
2021-10-27 7.39 7.48 7.28 7.42 12.7M
2021-10-26 7.57 7.58 7.37 7.42 17.2M
2021-10-25 7.15 7.59 7.14 7.56 27.8M
2021-10-22 7.32 7.38 7.11 7.18 16.3M
2021-10-21 7.39 7.47 7.25 7.35 15.6M
2021-10-20 7.31 7.47 7.27 7.38 18.2M
2021-10-19 7.20 7.43 7.20 7.37 20.8M
2021-10-18 6.92 7.31 6.88 7.28 23.9M
2021-10-15 7.20 7.20 6.82 6.98 13.7M
2021-10-14 6.65 7.09 6.55 6.98 17.2M
2021-10-13 6.59 6.73 6.50 6.67 11.9M
2021-10-12 6.84 6.84 6.39 6.53 19.9M
2021-10-11 6.86 6.93 6.57 6.85 19.4M
2021-10-08 6.80 7.11 6.80 6.94 30.6M
2021-09-30 6.95 7.06 6.75 7.04 26.6M
2021-09-29 6.81 7.08 6.60 6.73 27.1M
2021-09-28 6.45 6.87 6.40 6.81 31.9M
2021-09-27 7.03 7.18 6.29 6.46 39.5M
2021-09-24 7.30 7.31 6.93 6.98 28.5M
2021-09-23 7.50 7.58 7.13 7.21 42.8M
2021-09-22 7.03 7.64 6.87 7.50 55.5M
2021-09-17 6.82 7.12 6.82 7.03 42.7M
2021-09-16 7.09 7.17 6.79 6.80 57.7M
2021-09-15 7.02 7.47 6.80 7.25 81.5M
2021-09-14 7.52 7.70 7.52 7.52 29.5M
2021-09-13 8.65 8.67 7.99 8.35 128.7M
2021-09-10 7.99 7.99 7.99 7.99 9.7M
2021-09-09 6.54 7.26 6.52 7.26 48.8M
2021-09-08 6.31 6.71 6.31 6.60 32.1M
2021-09-07 6.26 6.34 6.16 6.27 17.3M
2021-09-06 6.52 6.57 6.12 6.26 22.5M
2021-09-03 6.49 6.70 6.30 6.38 50.5M
2021-09-02 5.82 6.38 5.75 6.38 34.9M
2021-09-01 6.01 6.24 5.80 5.80 17.6M
2021-08-31 6.12 6.12 5.92 6.01 10.9M
2021-08-30 5.94 6.20 5.91 6.17 15.6M
2021-08-27 6.00 6.01 5.90 5.92 5.5M
2021-08-26 6.06 6.12 5.99 6.00 5.7M
2021-08-25 5.91 6.08 5.83 6.05 9.8M
2021-08-24 6.00 6.03 5.88 5.91 6.1M
2021-08-23 5.91 6.12 5.85 5.97 8.5M
2021-08-20 5.86 5.91 5.73 5.90 5.9M
2021-08-19 5.96 5.98 5.80 5.90 5.5M
2021-08-18 5.92 6.01 5.90 5.94 6.3M
2021-08-17 6.01 6.13 5.90 5.94 10.2M
2021-08-16 5.97 6.14 5.93 6.08 10.5M
2021-08-13 6.06 6.13 6.00 6.04 10.9M
2021-08-12 6.12 6.15 5.95 6.13 16.1M
2021-08-11 5.80 6.07 5.80 6.07 18.0M
2021-08-10 5.74 5.86 5.73 5.77 8.1M
2021-08-09 5.61 5.77 5.57 5.76 7.9M
2021-08-06 5.56 5.65 5.54 5.61 4.1M
2021-08-05 5.69 5.71 5.53 5.56 5.8M
2021-08-04 5.70 5.75 5.63 5.74 5.9M
2021-08-03 5.64 5.80 5.60 5.76 9.5M
2021-08-02 5.77 5.79 5.61 5.67 7.0M
2021-07-30 5.72 5.77 5.67 5.74 7.3M
2021-07-29 5.84 5.84 5.65 5.78 11.8M
2021-07-28 5.46 5.88 5.32 5.74 15.2M
2021-07-27 5.65 5.75 5.50 5.51 12.0M
2021-07-26 5.35 5.73 5.32 5.70 16.6M
2021-07-23 5.35 5.42 5.31 5.37 2.5M
2021-07-22 5.27 5.36 5.27 5.35 2.3M
2021-07-21 5.29 5.36 5.28 5.30 2.1M
2021-07-20 5.27 5.30 5.18 5.28 2.1M
2021-07-19 5.31 5.31 5.25 5.26 2.2M
2021-07-16 5.35 5.38 5.29 5.32 2.1M
2021-07-15 5.40 5.40 5.29 5.35 2.0M
2021-07-14 5.41 5.43 5.38 5.40 1.9M
2021-07-13 5.37 5.45 5.34 5.41 2.9M
2021-07-12 5.37 5.43 5.35 5.36 2.4M
2021-07-09 5.29 5.38 5.24 5.37 2.0M
2021-07-08 5.36 5.39 5.28 5.29 2.3M
2021-07-07 5.38 5.40 5.33 5.35 1.2M
2021-07-06 5.40 5.40 5.32 5.37 1.8M
2021-07-05 5.33 5.39 5.32 5.38 1.3M
2021-07-02 5.34 5.40 5.32 5.34 1.6M
2021-07-01 5.46 5.46 5.35 5.35 2.2M
2021-06-30 5.44 5.47 5.42 5.46 1.6M
2021-06-29 5.46 5.49 5.42 5.43 2.0M
2021-06-28 5.45 5.47 5.43 5.45 1.5M
2021-06-25 5.50 5.52 5.42 5.45 2.5M
2021-06-24 5.36 5.49 5.34 5.49 4.3M
2021-06-23 5.39 5.40 5.35 5.36 2.0M
2021-06-22 5.40 5.41 5.36 5.40 1.6M
2021-06-21 5.38 5.44 5.37 5.39 1.9M
2021-06-18 5.35 5.42 5.28 5.41 2.4M
2021-06-17 5.37 5.42 5.32 5.34 2.5M
2021-06-16 5.45 5.45 5.36 5.38 1.8M
2021-06-15 5.47 5.51 5.42 5.44 2.1M
2021-06-11 5.51 5.52 5.44 5.47 2.1M
2021-06-10 5.43 5.52 5.38 5.50 4.0M
2021-06-09 5.39 5.39 5.36 5.39 1.9M
2021-06-08 5.43 5.43 5.39 5.40 1.8M
2021-06-07 5.41 5.45 5.39 5.41 2.5M
2021-06-04 5.50 5.50 5.40 5.41 3.6M
2021-06-03 5.47 5.54 5.46 5.48 3.2M
2021-06-02 5.51 5.56 5.46 5.49 3.2M
2021-06-01 5.53 5.53 5.46 5.52 2.4M
2021-05-31 5.52 5.53 5.44 5.50 3.8M
2021-05-28 5.58 5.63 5.50 5.52 3.3M
2021-05-27 5.62 5.65 5.55 5.59 3.5M
2021-05-26 5.63 5.63 5.57 5.61 3.2M
2021-05-25 5.66 5.66 5.55 5.64 4.1M
2021-05-24 5.65 5.73 5.62 5.71 4.0M
2021-05-21 5.71 5.71 5.61 5.62 4.0M
2021-05-20 5.57 5.74 5.49 5.71 6.1M
2021-05-19 5.52 5.58 5.51 5.52 2.0M
2021-05-18 5.53 5.55 5.50 5.53 1.9M
2021-05-17 5.65 5.67 5.51 5.54 3.8M
2021-05-14 5.70 5.71 5.62 5.65 4.7M
2021-05-13 5.58 5.75 5.55 5.67 6.7M
2021-05-12 5.46 5.61 5.44 5.57 3.6M
2021-05-11 5.47 5.51 5.38 5.49 4.2M
2021-05-10 5.51 5.52 5.37 5.39 5.7M
2021-05-07 5.62 5.64 5.51 5.53 3.7M
2021-05-06 5.56 5.64 5.53 5.61 3.6M
2021-04-30 5.63 5.64 5.50 5.56 3.6M
2021-04-29 5.52 5.59 5.50 5.58 4.8M
2021-04-28 5.60 5.60 5.43 5.50 6.5M
2021-04-27 5.55 5.63 5.55 5.58 5.1M
2021-04-26 5.70 5.76 5.56 5.63 13.2M
2021-04-23 5.99 6.15 5.83 5.84 17.0M
2021-04-22 5.78 5.88 5.75 5.85 7.2M
2021-04-21 5.80 5.89 5.74 5.76 8.8M
2021-04-20 5.70 5.94 5.66 5.79 14.7M
2021-04-19 5.60 5.76 5.60 5.72 8.3M
2021-04-16 5.52 5.65 5.48 5.63 5.9M
2021-04-15 5.60 5.60 5.50 5.52 4.7M
2021-04-14 5.54 5.62 5.54 5.60 5.7M
2021-04-13 5.53 5.56 5.39 5.56 7.1M
2021-04-12 5.53 5.63 5.47 5.60 6.9M
2021-04-09 5.65 5.65 5.50 5.52 8.3M
2021-04-08 5.75 5.78 5.60 5.62 8.6M
2021-04-07 5.75 5.80 5.68 5.79 7.5M
2021-04-06 5.62 5.77 5.59 5.77 8.1M
2021-04-02 5.73 5.76 5.58 5.58 9.6M
2021-04-01 5.60 5.74 5.57 5.70 8.9M
2021-03-31 5.60 5.69 5.57 5.64 8.5M
2021-03-30 5.82 5.82 5.55 5.60 12.8M
2021-03-29 5.78 5.89 5.73 5.81 10.0M
2021-03-26 5.70 5.84 5.65 5.78 10.4M
2021-03-25 6.04 6.06 5.67 5.72 15.8M
2021-03-24 5.81 5.97 5.81 5.94 16.2M
2021-03-23 6.15 6.17 5.79 5.89 31.3M
2021-03-22 6.16 6.28 6.06 6.20 29.2M
2021-03-19 6.08 6.34 6.03 6.05 38.7M
2021-03-18 6.21 6.70 6.06 6.35 58.9M
2021-03-17 6.70 6.96 6.54 6.57 87.0M
2021-03-16 5.86 6.33 5.85 6.33 26.1M
2021-03-15 5.38 5.75 5.38 5.75 7.7M
2021-03-12 5.16 5.27 5.08 5.23 4.6M
2021-03-11 5.06 5.18 4.97 5.16 4.3M
2021-03-10 5.14 5.19 5.04 5.06 4.2M
2021-03-09 5.21 5.25 5.07 5.12 5.0M
2021-03-08 5.28 5.35 5.21 5.23 4.8M
2021-03-05 5.23 5.28 5.18 5.27 3.4M
2021-03-04 5.28 5.31 5.18 5.23 4.6M
2021-03-03 5.25 5.31 5.22 5.29 5.2M
2021-03-02 5.28 5.35 5.20 5.24 9.0M
2021-03-01 5.07 5.25 5.07 5.25 4.3M
2021-02-26 5.01 5.13 4.98 5.08 3.2M
2021-02-25 5.16 5.22 5.04 5.06 3.5M
2021-02-24 5.18 5.23 5.12 5.16 3.3M
2021-02-23 5.25 5.34 5.13 5.18 4.4M
2021-02-22 5.14 5.37 5.13 5.22 8.2M
2021-02-19 4.95 5.12 4.93 5.11 5.3M
2021-02-18 4.86 4.99 4.86 4.93 5.1M
2021-02-10 4.90 4.90 4.81 4.84 2.5M
2021-02-09 4.80 4.88 4.75 4.86 2.4M
2021-02-08 4.80 4.81 4.72 4.80 2.7M
2021-02-05 4.74 4.80 4.67 4.75 3.3M
2021-02-04 4.80 4.85 4.69 4.73 3.6M
2021-02-03 4.94 4.95 4.80 4.82 3.1M
2021-02-02 4.90 5.02 4.85 4.92 4.0M
2021-02-01 4.85 4.91 4.75 4.87 5.8M
2021-01-29 5.02 5.04 4.71 4.80 11.4M
2021-01-28 5.01 5.14 4.99 5.05 4.5M
2021-01-27 5.02 5.11 5.00 5.03 4.4M
2021-01-26 5.06 5.14 5.00 5.07 7.0M
2021-01-25 5.26 5.27 5.04 5.05 6.9M
2021-01-22 5.33 5.36 5.24 5.26 4.7M
2021-01-21 5.38 5.48 5.33 5.35 3.8M
2021-01-20 5.46 5.47 5.30 5.37 4.5M
2021-01-19 5.38 5.50 5.35 5.45 5.0M
2021-01-18 5.24 5.46 5.23 5.36 5.3M
2021-01-15 5.10 5.27 5.10 5.23 3.7M
2021-01-14 5.09 5.18 5.05 5.13 3.7M
2021-01-13 5.17 5.20 5.05 5.13 3.9M
2021-01-12 5.14 5.29 5.11 5.21 4.9M
2021-01-11 5.35 5.42 5.08 5.10 6.4M
2021-01-08 5.39 5.54 5.19 5.37 5.3M
2021-01-07 5.65 5.66 5.30 5.34 6.1M
2021-01-06 5.79 5.80 5.64 5.67 3.1M
2021-01-05 5.79 5.80 5.72 5.79 2.7M
2021-01-04 5.70 5.82 5.68 5.82 3.1M