长高集团

002452
🏛️ 中国 →
7.70
最后更新: 2025-09-30
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
2024-12-31 7.54 7.55 7.36 7.42 11.5M
2024-12-30 7.51 7.60 7.42 7.52 8.4M
2024-12-27 7.42 7.63 7.41 7.55 14.3M
2024-12-26 7.42 7.51 7.38 7.41 9.7M
2024-12-25 7.56 7.58 7.33 7.42 11.2M
2024-12-24 7.49 7.59 7.42 7.55 10.9M
2024-12-23 7.68 7.79 7.43 7.47 12.0M
2024-12-20 7.63 7.71 7.59 7.66 11.1M
2024-12-19 7.53 7.66 7.38 7.63 11.7M
2024-12-18 7.55 7.66 7.52 7.57 15.7M
2024-12-17 7.74 7.79 7.54 7.55 17.0M
2024-12-16 7.82 7.92 7.73 7.75 12.2M
2024-12-13 7.96 7.97 7.81 7.82 14.8M
2024-12-12 8.03 8.05 7.90 7.98 16.8M
2024-12-11 7.98 8.06 7.95 8.03 17.3M
2024-12-10 8.14 8.19 7.96 8.00 29.0M
2024-12-09 7.88 8.01 7.79 7.99 19.6M
2024-12-06 7.81 7.92 7.73 7.89 14.2M
2024-12-05 7.75 7.85 7.72 7.83 11.7M
2024-12-04 7.92 7.93 7.71 7.78 20.9M
2024-12-03 8.07 8.10 7.91 7.96 19.5M
2024-12-02 7.95 8.04 7.89 8.04 24.4M
2024-11-29 7.85 7.98 7.83 7.91 24.0M
2024-11-28 7.93 7.99 7.84 7.90 19.0M
2024-11-27 8.00 8.01 7.71 7.99 23.7M
2024-11-26 7.88 8.14 7.84 8.04 34.3M
2024-11-25 7.85 7.97 7.73 7.93 27.7M
2024-11-22 8.15 8.18 7.78 7.80 40.8M
2024-11-21 7.64 8.20 7.57 8.14 63.3M
2024-11-20 7.55 7.66 7.48 7.61 14.4M
2024-11-19 7.38 7.56 7.36 7.56 14.3M
2024-11-18 7.52 7.55 7.30 7.38 16.8M
2024-11-15 7.62 7.71 7.47 7.48 18.7M
2024-11-14 7.88 7.97 7.63 7.65 20.9M
2024-11-13 7.90 7.95 7.73 7.91 20.7M
2024-11-12 8.05 8.08 7.82 7.90 35.5M
2024-11-11 7.87 8.09 7.76 8.03 32.8M
2024-11-08 8.08 8.08 7.79 7.83 42.5M
2024-11-07 7.53 8.06 7.51 8.01 73.7M
2024-11-06 7.46 7.57 7.39 7.46 26.1M
2024-11-05 7.34 7.47 7.27 7.45 31.2M
2024-11-04 7.26 7.43 7.26 7.34 17.4M
2024-11-01 7.51 7.52 7.26 7.29 24.2M
2024-10-31 7.48 7.60 7.43 7.54 27.2M
2024-10-30 7.53 7.77 7.37 7.47 28.3M
2024-10-29 7.62 7.74 7.47 7.50 37.0M
2024-10-28 7.68 7.68 7.35 7.58 53.1M
2024-10-25 7.65 7.80 7.62 7.76 22.9M
2024-10-24 7.60 7.74 7.48 7.68 20.9M
2024-10-23 7.75 7.78 7.52 7.57 26.9M
2024-10-22 7.46 7.75 7.39 7.75 27.5M
2024-10-21 7.50 7.57 7.37 7.46 25.8M
2024-10-18 7.25 7.58 7.15 7.45 35.8M
2024-10-17 7.47 7.62 7.26 7.28 25.8M
2024-10-16 7.51 7.62 7.38 7.43 26.5M
2024-10-15 7.97 7.98 7.53 7.57 32.8M
2024-10-14 8.00 8.09 7.77 8.02 19.1M
2024-10-11 8.22 8.28 7.89 8.00 20.3M
2024-10-10 8.61 8.80 8.29 8.29 35.4M
2024-10-09 8.31 8.85 7.98 8.65 47.4M
2024-10-08 9.26 9.27 8.20 8.57 49.3M
2024-09-30 7.97 8.47 7.84 8.43 41.3M
2024-09-27 7.45 8.05 7.45 7.87 32.6M
2024-09-26 7.30 7.43 7.18 7.41 19.3M
2024-09-25 7.28 7.55 7.20 7.34 19.8M
2024-09-24 7.10 7.34 6.99 7.23 13.1M
2024-09-23 7.13 7.25 7.05 7.10 6.4M
2024-09-20 7.24 7.26 7.08 7.16 7.1M
2024-09-19 7.21 7.40 7.21 7.27 10.7M
2024-09-18 7.01 7.35 6.93 7.24 13.6M
2024-09-13 7.17 7.20 6.98 6.98 5.1M
2024-09-12 6.99 7.33 6.94 7.19 11.1M
2024-09-11 6.92 7.05 6.89 6.99 4.0M
2024-09-10 6.94 6.98 6.86 6.96 5.2M
2024-09-09 7.02 7.07 6.85 6.94 6.5M
2024-09-06 7.18 7.22 7.03 7.08 4.8M
2024-09-05 7.21 7.27 7.15 7.18 4.2M
2024-09-04 7.21 7.30 7.14 7.20 6.1M
2024-09-03 7.10 7.28 7.06 7.25 6.2M
2024-09-02 7.20 7.31 7.06 7.08 6.8M
2024-08-30 6.95 7.29 6.90 7.15 11.1M
2024-08-29 6.74 7.01 6.66 6.94 10.2M
2024-08-28 6.59 6.74 6.59 6.69 3.0M
2024-08-27 6.75 6.79 6.60 6.63 5.4M
2024-08-26 6.69 6.85 6.63 6.80 5.2M
2024-08-23 6.75 6.88 6.65 6.69 5.0M
2024-08-22 6.88 6.95 6.76 6.78 6.6M
2024-08-21 6.63 6.78 6.63 6.76 5.6M
2024-08-20 7.02 7.07 6.66 6.71 13.6M
2024-08-19 7.04 7.14 7.00 7.02 5.1M
2024-08-16 7.22 7.23 7.02 7.07 9.0M
2024-08-15 7.18 7.25 7.08 7.20 8.1M
2024-08-14 7.44 7.44 7.21 7.22 8.3M
2024-08-13 7.18 7.45 7.17 7.41 9.7M
2024-08-12 7.31 7.38 7.12 7.18 6.4M
2024-08-09 7.31 7.53 7.25 7.29 8.0M
2024-08-08 7.40 7.43 7.24 7.29 7.8M
2024-08-07 7.21 7.60 7.21 7.45 14.4M
2024-08-06 7.11 7.22 7.01 7.22 8.7M
2024-08-05 7.21 7.31 7.00 7.02 11.1M
2024-08-02 7.38 7.44 7.25 7.27 7.3M
2024-08-01 7.48 7.59 7.42 7.43 8.0M
2024-07-31 7.16 7.59 7.09 7.51 17.8M
2024-07-30 7.41 7.48 7.18 7.19 12.6M
2024-07-29 7.42 7.74 7.35 7.51 16.4M
2024-07-26 7.08 7.43 7.04 7.30 13.2M
2024-07-25 6.98 7.20 6.77 7.05 13.5M
2024-07-24 7.09 7.19 6.94 7.01 12.2M
2024-07-23 7.45 7.53 7.10 7.13 16.9M
2024-07-22 7.37 7.63 7.37 7.50 20.9M
2024-07-19 7.34 7.46 7.30 7.35 10.8M
2024-07-18 7.24 7.46 7.15 7.41 18.5M
2024-07-17 7.66 7.68 7.16 7.30 29.9M
2024-07-16 7.89 7.94 7.61 7.74 19.6M
2024-07-15 8.32 8.39 7.62 7.89 46.0M
2024-07-12 8.81 8.81 8.42 8.46 23.9M
2024-07-11 8.98 9.03 8.63 8.96 21.8M
2024-07-10 8.88 9.08 8.76 8.98 19.8M
2024-07-09 8.50 8.99 8.49 8.98 33.1M
2024-07-08 8.52 8.78 8.22 8.62 29.2M
2024-07-05 8.36 8.57 8.25 8.46 17.3M
2024-07-04 8.05 8.68 8.05 8.50 33.8M
2024-07-03 8.30 8.33 8.00 8.09 12.1M
2024-07-02 8.37 8.48 8.18 8.34 22.4M
2024-07-01 8.43 8.61 8.13 8.50 37.3M
2024-06-28 7.45 8.28 7.45 8.28 27.9M
2024-06-27 7.60 7.71 7.50 7.53 8.1M
2024-06-26 7.65 7.84 7.45 7.71 14.5M
2024-06-25 7.69 7.79 7.57 7.69 9.4M
2024-06-24 7.91 7.96 7.66 7.76 14.9M
2024-06-21 8.15 8.16 7.90 7.94 16.8M
2024-06-20 8.12 8.44 8.06 8.12 19.6M
2024-06-19 8.16 8.49 8.09 8.13 23.6M
2024-06-18 7.95 8.23 7.77 8.20 28.2M
2024-06-17 7.55 8.25 7.53 7.98 36.7M
2024-06-14 7.42 7.60 7.34 7.58 13.6M
2024-06-13 7.15 7.57 7.15 7.45 16.7M
2024-06-12 7.13 7.30 7.04 7.20 7.0M
2024-06-11 7.00 7.25 6.94 7.16 8.6M
2024-06-07 7.39 7.45 7.07 7.09 11.9M
2024-06-06 7.41 7.53 7.19 7.35 16.9M
2024-06-05 7.70 7.97 7.42 7.46 28.5M
2024-06-04 7.07 7.75 6.83 7.65 31.4M
2024-06-03 7.23 7.25 7.03 7.11 7.5M
2024-05-31 7.28 7.31 7.10 7.23 8.0M
2024-05-30 7.45 7.48 7.26 7.31 8.2M
2024-05-29 7.44 7.57 7.32 7.45 11.5M
2024-05-28 7.35 7.60 7.28 7.54 18.2M
2024-05-27 7.10 7.38 7.09 7.38 16.8M
2024-05-24 7.03 7.33 7.03 7.10 9.6M
2024-05-23 7.12 7.16 7.04 7.06 7.4M
2024-05-22 7.15 7.24 7.11 7.18 8.3M
2024-05-21 7.33 7.39 7.16 7.19 8.0M
2024-05-20 7.22 7.41 7.16 7.35 12.4M
2024-05-17 7.30 7.36 7.15 7.22 10.7M
2024-05-16 7.31 7.46 7.29 7.31 12.7M
2024-05-15 7.53 7.73 7.38 7.42 19.1M
2024-05-14 7.79 8.07 7.60 7.62 29.6M
2024-05-13 7.28 7.96 7.20 7.82 38.6M
2024-05-10 7.23 7.42 7.19 7.32 18.0M
2024-05-09 7.20 7.35 7.13 7.25 13.1M
2024-05-08 7.24 7.29 7.07 7.10 17.7M
2024-05-07 7.00 7.34 6.89 7.24 24.8M
2024-05-06 6.88 7.02 6.70 7.01 15.2M
2024-04-30 6.88 6.89 6.72 6.86 8.8M
2024-04-29 6.84 6.90 6.76 6.88 11.5M
2024-04-26 6.79 6.89 6.76 6.85 11.6M
2024-04-25 6.89 6.90 6.76 6.86 7.5M
2024-04-24 6.86 6.99 6.82 6.90 7.6M
2024-04-23 7.00 7.07 6.83 6.85 10.3M
2024-04-22 6.82 7.09 6.77 7.05 17.9M
2024-04-19 6.88 6.98 6.76 6.89 12.9M
2024-04-18 6.56 7.00 6.48 6.88 18.6M
2024-04-17 6.21 6.53 6.21 6.53 11.4M
2024-04-16 6.45 6.56 6.10 6.15 16.4M
2024-04-15 6.69 6.80 6.46 6.54 13.1M
2024-04-12 6.82 6.88 6.71 6.78 10.2M
2024-04-11 6.40 7.02 6.39 6.83 16.4M
2024-04-10 6.65 6.65 6.40 6.46 7.2M
2024-04-09 6.49 6.64 6.49 6.62 6.1M
2024-04-08 6.67 6.67 6.49 6.50 6.8M
2024-04-03 6.74 6.78 6.56 6.63 6.7M
2024-04-02 6.68 6.89 6.68 6.78 9.9M
2024-04-01 6.72 6.82 6.62 6.71 9.1M
2024-03-29 6.48 6.77 6.35 6.72 11.8M
2024-03-28 6.42 6.59 6.35 6.40 12.6M
2024-03-27 6.78 6.78 6.33 6.33 17.8M
2024-03-26 6.84 6.95 6.68 6.78 10.6M
2024-03-25 7.00 7.14 6.85 6.87 10.2M
2024-03-22 6.93 7.11 6.84 7.05 10.9M
2024-03-21 6.94 7.01 6.85 6.92 7.9M
2024-03-20 6.93 7.02 6.84 6.96 7.8M
2024-03-19 6.95 6.99 6.90 6.91 9.4M
2024-03-18 6.98 7.07 6.85 6.95 12.2M
2024-03-15 6.76 6.94 6.70 6.93 10.7M
2024-03-14 6.87 6.89 6.68 6.75 9.7M
2024-03-13 7.00 7.09 6.81 6.88 16.1M
2024-03-12 6.81 7.03 6.68 6.99 18.1M
2024-03-11 6.49 6.86 6.46 6.79 18.5M
2024-03-08 6.18 6.57 6.16 6.49 21.3M
2024-03-07 6.31 6.38 6.14 6.16 10.2M
2024-03-06 6.21 6.39 6.16 6.28 13.6M
2024-03-05 6.47 6.47 6.14 6.16 14.5M
2024-03-04 6.14 6.46 6.10 6.43 20.8M
2024-03-01 6.00 6.15 5.95 6.12 11.8M
2024-02-29 5.70 6.03 5.66 6.01 17.2M
2024-02-28 5.98 6.08 5.66 5.78 23.1M
2024-02-27 5.84 6.03 5.73 5.97 15.9M
2024-02-26 5.75 5.95 5.74 5.84 14.4M
2024-02-23 5.60 5.79 5.46 5.72 13.8M
2024-02-22 5.52 5.63 5.44 5.55 10.3M
2024-02-21 5.41 5.76 5.38 5.55 14.4M
2024-02-20 5.33 5.55 5.18 5.48 14.5M
2024-02-19 5.22 5.49 5.18 5.33 24.4M
2024-02-08 4.80 5.20 4.67 5.20 30.7M
2024-02-07 4.57 4.93 4.46 4.73 27.9M
2024-02-06 4.29 4.72 4.01 4.52 29.1M
2024-02-05 4.94 4.97 4.44 4.44 20.8M
2024-02-02 5.31 5.39 4.78 4.93 23.9M
2024-02-01 5.36 5.44 5.20 5.31 12.4M
2024-01-31 5.71 5.77 5.36 5.38 15.1M
2024-01-30 5.88 5.93 5.70 5.72 13.6M
2024-01-29 6.23 6.37 5.85 5.88 30.2M
2024-01-26 6.43 6.56 6.35 6.42 12.4M
2024-01-25 6.25 6.48 6.15 6.46 17.0M
2024-01-24 6.19 6.39 5.99 6.25 16.0M
2024-01-23 6.34 6.40 6.03 6.15 24.1M
2024-01-22 6.81 6.90 6.30 6.35 14.8M
2024-01-19 7.05 7.05 6.81 6.83 12.6M
2024-01-18 7.00 7.15 6.79 7.06 16.9M
2024-01-17 7.16 7.25 7.08 7.10 13.6M
2024-01-16 7.13 7.21 7.05 7.17 8.8M
2024-01-15 7.05 7.16 7.01 7.13 9.5M
2024-01-12 7.08 7.18 7.05 7.07 8.6M
2024-01-11 7.06 7.11 7.01 7.10 7.9M
2024-01-10 7.04 7.20 6.97 7.07 7.9M
2024-01-09 7.05 7.11 7.00 7.07 7.5M
2024-01-08 7.09 7.10 6.98 7.01 8.7M
2024-01-05 7.22 7.26 7.04 7.08 8.6M
2024-01-04 7.18 7.25 7.16 7.21 8.2M
2024-01-03 7.16 7.24 7.13 7.19 10.5M
2024-01-02 7.25 7.25 7.06 7.20 14.8M