中瑞股份

301587
🏛️ 中国 →
25.65
最后更新: 2025-09-26
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 24.75 24.95 24.54 24.89 384.7K
09:35 24.85 25.30 24.81 25.27 241.9K
09:40 25.27 25.39 25.19 25.30 307.8K
09:45 25.29 25.76 25.23 25.50 1,063.4K
09:50 25.49 25.50 25.36 25.38 281.1K
09:55 25.38 25.38 25.27 25.37 163.9K
10:00 25.37 25.37 25.21 25.23 159.5K
10:05 25.23 25.30 25.17 25.26 114.9K
10:10 25.26 25.30 25.23 25.30 49.1K
10:15 25.28 25.31 25.24 25.28 53.3K
10:20 25.28 25.34 25.26 25.27 35.5K
10:25 25.32 25.38 25.29 25.33 52.3K
10:30 25.34 25.35 25.27 25.27 23.3K
10:35 25.27 25.29 25.20 25.23 47.9K
10:40 25.21 25.21 25.13 25.17 63.5K
10:45 25.16 25.18 25.16 25.16 42.5K
10:50 25.16 25.18 25.13 25.13 27.6K
10:55 25.12 25.17 25.12 25.15 16.5K
11:00 25.16 25.25 25.13 25.19 36.0K
11:05 25.19 25.25 25.16 25.20 22.1K
11:10 25.17 25.17 25.08 25.08 93.5K
11:15 25.08 25.10 25.07 25.09 42.9K
11:20 25.09 25.09 25.08 25.09 19.5K
11:25 25.09 25.10 25.05 25.09 54.0K
11:30 25.10 25.10 25.10 25.10 0.8K
13:00 25.10 25.17 25.10 25.13 16.0K
13:05 25.12 25.13 25.10 25.12 42.1K
13:10 25.11 25.16 25.11 25.16 27.3K
13:15 25.16 25.19 25.11 25.12 41.7K
13:20 25.12 25.16 25.12 25.13 12.9K
13:25 25.14 25.14 25.11 25.12 25.1K
13:30 25.12 25.13 25.11 25.12 17.5K
13:35 25.13 25.17 25.13 25.14 17.1K
13:40 25.13 25.13 25.11 25.11 30.2K
13:45 25.10 25.12 25.10 25.12 79.6K
13:50 25.14 25.15 25.10 25.11 65.7K
13:55 25.12 25.12 25.10 25.10 210.2K
14:00 25.10 25.43 25.08 25.35 263.4K
14:05 25.41 25.46 25.33 25.39 217.8K
14:10 25.38 25.58 25.30 25.50 343.3K
14:15 25.49 25.54 25.46 25.51 338.6K
14:20 25.50 25.50 25.40 25.43 113.3K
14:25 25.43 25.44 25.30 25.32 151.7K
14:30 25.31 25.44 25.30 25.42 103.4K
14:35 25.42 25.50 25.36 25.45 177.7K
14:40 25.45 25.60 25.45 25.56 595.4K
14:45 25.58 25.65 25.56 25.63 487.1K
14:50 25.64 25.65 25.48 25.53 530.7K
14:55 25.53 25.63 25.53 25.63 248.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 24.80 25.80 24.53 25.65 7.8M
2025-09-25 25.66 25.77 24.91 25.00 4.7M
2025-09-24 25.49 25.56 24.86 25.53 6.4M
2025-09-23 25.00 25.50 23.95 25.45 8.3M
2025-09-22 24.30 25.47 24.05 25.07 6.2M
2025-09-19 24.24 24.75 24.00 24.44 3.8M
2025-09-18 25.00 25.00 23.94 24.24 5.0M
2025-09-17 25.01 25.24 24.60 24.92 5.0M
2025-09-16 24.40 25.71 23.85 24.98 7.1M
2025-09-15 24.01 25.25 23.89 24.55 5.9M
2025-09-12 24.25 24.40 23.60 24.10 5.2M
2025-09-11 24.17 24.39 23.80 24.29 5.0M
2025-09-10 24.45 24.79 24.11 24.28 6.0M
2025-09-09 24.77 25.96 24.63 24.89 11.0M
2025-09-08 25.00 25.19 24.38 24.60 7.1M
2025-09-05 23.59 24.90 23.47 24.89 9.6M
2025-09-04 23.65 24.77 23.16 23.62 6.7M
2025-09-03 24.33 24.42 23.52 23.80 6.0M
2025-09-02 23.39 24.95 23.26 24.30 11.3M
2025-09-01 22.69 23.25 22.61 22.94 2.3M
2025-08-29 22.51 23.08 22.31 22.77 2.4M
2025-08-28 22.80 23.26 21.76 22.55 3.4M
2025-08-27 23.75 23.91 22.89 22.92 2.9M
2025-08-26 23.65 23.88 23.45 23.75 1.9M
2025-08-25 23.85 24.08 23.40 23.66 3.2M
2025-08-22 23.78 23.95 23.50 23.66 2.0M
2025-08-21 24.08 24.12 23.65 23.80 2.5M
2025-08-20 23.88 24.04 23.73 24.02 2.5M
2025-08-19 23.90 24.03 23.66 23.99 1.9M
2025-08-18 23.43 24.05 23.37 23.93 2.9M
2025-08-15 23.05 23.52 23.05 23.41 1.6M
2025-08-14 23.77 23.88 23.05 23.08 1.9M
2025-08-13 23.68 23.98 23.48 23.77 2.0M
2025-08-12 23.73 23.78 23.41 23.59 1.6M
2025-08-11 23.16 23.83 23.16 23.71 3.2M
2025-08-08 23.35 23.35 23.06 23.21 1.7M
2025-08-07 23.38 23.48 23.13 23.32 1.9M
2025-08-06 23.30 23.45 23.16 23.39 1.5M
2025-08-05 23.53 23.63 23.28 23.30 1.8M
2025-08-04 23.07 23.44 22.88 23.41 1.4M
2025-08-01 22.98 23.17 22.91 23.14 1.7M
2025-07-31 23.24 23.55 22.91 22.95 1.9M
2025-07-30 23.90 23.90 23.01 23.35 2.3M
2025-07-29 23.79 24.03 23.71 23.88 2.6M
2025-07-28 23.44 23.95 23.36 23.90 3.2M
2025-07-25 23.70 23.70 23.22 23.55 3.0M
2025-07-24 23.60 23.60 23.02 23.33 3.5M
2025-07-23 23.76 23.79 22.90 23.18 3.1M
2025-07-22 23.00 23.58 22.79 23.17 2.3M
2025-07-21 22.69 23.08 22.58 23.06 2.1M
2025-07-18 22.49 22.80 22.42 22.73 1.8M
2025-07-17 22.42 22.56 22.15 22.52 1.2M
2025-07-16 22.20 22.43 22.04 22.34 1.2M
2025-07-15 22.53 22.60 21.98 22.21 1.7M
2025-07-14 22.30 22.55 22.21 22.51 1.5M
2025-07-11 22.24 22.36 22.07 22.30 1.3M
2025-07-10 22.47 22.59 22.21 22.35 1.4M
2025-07-09 22.50 22.84 22.41 22.56 2.0M
2025-07-08 22.14 22.57 22.04 22.50 2.0M
2025-07-07 21.90 22.15 21.87 22.14 1.1M
2025-07-04 22.40 22.40 21.91 22.00 1.9M
2025-07-03 22.26 22.59 22.09 22.46 1.9M
2025-07-02 22.23 22.42 22.08 22.27 1.5M
2025-07-01 22.48 22.55 22.03 22.29 2.2M
2025-06-30 22.54 22.56 22.21 22.48 1.9M
2025-06-27 22.45 22.89 22.21 22.54 3.0M
2025-06-26 22.48 23.12 22.36 22.39 2.9M
2025-06-25 22.50 22.87 22.31 22.58 3.3M
2025-06-24 21.91 22.84 21.75 22.80 4.3M
2025-06-23 21.46 21.98 21.32 21.91 2.5M
2025-06-20 21.13 22.10 21.13 21.73 3.4M
2025-06-19 21.25 22.10 21.16 21.24 3.0M
2025-06-18 21.48 21.61 21.00 21.41 1.3M
2025-06-17 21.32 21.94 21.07 21.48 2.2M
2025-06-16 20.91 21.35 20.91 21.25 1.0M
2025-06-13 21.52 21.58 20.94 21.00 1.8M
2025-06-12 21.67 21.82 21.40 21.62 2.1M
2025-06-11 22.15 22.18 21.61 21.67 3.1M
2025-06-10 21.26 23.00 21.26 22.34 6.3M
2025-06-09 20.99 21.35 20.93 21.33 1.4M
2025-06-06 20.80 21.02 20.80 20.98 0.8M
2025-06-05 20.99 21.09 20.67 20.88 1.4M
2025-06-04 21.30 21.66 20.81 20.87 3.0M
2025-06-03 20.81 21.32 20.81 21.24 0.9M
2025-05-30 21.35 21.35 21.01 21.14 0.8M
2025-05-29 21.05 21.40 21.03 21.31 1.0M
2025-05-28 21.46 21.63 21.00 21.04 1.3M
2025-05-27 21.22 21.80 20.90 21.41 1.9M
2025-05-26 21.18 21.43 20.96 21.18 0.9M
2025-05-23 21.23 21.61 21.10 21.18 1.1M
2025-05-22 21.66 21.80 21.19 21.22 1.2M
2025-05-21 21.80 22.06 21.52 21.73 1.9M
2025-05-20 21.57 21.79 21.42 21.79 1.0M
2025-05-19 21.58 21.60 21.26 21.57 0.6M
2025-05-16 21.24 21.54 21.20 21.48 0.9M
2025-05-15 21.31 21.45 21.10 21.24 0.9M
2025-05-14 21.35 21.58 21.15 21.25 1.0M
2025-05-13 21.80 21.86 21.40 21.40 1.0M
2025-05-12 21.49 21.63 21.42 21.59 0.9M
2025-05-09 21.58 21.66 21.12 21.23 0.9M
2025-05-08 21.20 21.70 21.10 21.58 1.1M
2025-05-07 21.34 21.67 21.03 21.30 1.4M
2025-05-06 20.85 21.15 20.67 21.13 1.3M
2025-04-30 20.68 20.69 20.34 20.55 1.1M
2025-04-29 20.17 20.55 20.04 20.33 1.1M
2025-04-28 20.59 20.59 20.05 20.18 0.9M
2025-04-25 20.68 20.74 20.40 20.58 0.9M
2025-04-24 20.78 20.98 20.50 20.59 1.3M
2025-04-23 20.50 20.87 20.41 20.87 1.4M
2025-04-22 20.51 20.60 20.35 20.45 0.8M
2025-04-21 20.22 20.57 20.12 20.51 1.0M
2025-04-18 20.19 20.38 19.93 20.23 0.9M
2025-04-17 20.00 20.57 19.93 20.28 1.4M
2025-04-16 20.28 20.44 19.65 19.96 1.2M
2025-04-15 20.08 20.55 20.08 20.31 1.3M
2025-04-14 20.39 20.50 20.13 20.17 1.1M
2025-04-11 19.84 20.09 19.52 19.90 1.4M
2025-04-10 19.82 20.44 19.81 19.84 1.9M
2025-04-09 18.65 19.58 17.04 19.35 2.9M
2025-04-08 19.15 19.55 18.67 18.96 3.2M
2025-04-07 22.28 22.99 18.72 18.77 2.8M
2025-04-03 23.61 23.74 23.04 23.40 0.7M
2025-04-02 23.56 23.96 23.51 23.62 0.6M
2025-04-01 23.28 23.81 23.28 23.57 0.9M
2025-03-31 23.20 23.49 22.90 23.24 0.9M
2025-03-28 24.07 24.11 23.35 23.35 1.4M
2025-03-27 24.62 24.62 23.85 24.05 1.3M
2025-03-26 24.14 24.91 23.86 24.63 1.4M
2025-03-25 23.88 24.49 23.74 24.14 1.3M
2025-03-24 24.86 24.88 23.36 23.99 2.4M
2025-03-21 25.20 25.90 24.81 24.91 1.9M
2025-03-20 25.92 26.17 25.22 25.39 2.8M
2025-03-19 26.86 27.29 25.63 25.89 5.4M
2025-03-18 24.77 26.40 24.75 26.40 6.2M
2025-03-17 24.70 24.82 24.51 24.77 1.2M
2025-03-14 24.44 24.78 24.10 24.75 1.4M
2025-03-13 24.98 25.09 24.10 24.48 2.0M
2025-03-12 25.25 25.30 24.85 25.03 1.6M
2025-03-11 24.86 25.19 24.70 25.15 1.8M
2025-03-10 25.41 25.77 25.12 25.21 2.1M
2025-03-07 25.74 26.16 25.40 25.60 2.9M
2025-03-06 25.38 26.30 25.23 25.78 3.2M
2025-03-05 25.71 25.81 25.05 25.41 2.3M
2025-03-04 25.25 26.06 25.05 25.95 2.9M
2025-03-03 25.03 26.18 25.03 25.51 3.3M
2025-02-28 26.05 26.10 24.97 25.01 3.3M
2025-02-27 25.46 26.58 25.37 26.36 5.0M
2025-02-26 24.72 25.78 24.72 25.52 3.5M
2025-02-25 24.70 24.92 24.40 24.80 1.8M
2025-02-24 25.00 25.10 24.58 24.96 1.9M
2025-02-21 24.80 25.25 24.80 25.05 3.0M
2025-02-20 24.39 25.98 23.86 25.09 4.7M
2025-02-19 23.70 24.36 23.55 24.35 3.1M
2025-02-18 24.07 24.49 23.87 24.18 3.8M
2025-02-17 24.28 24.28 23.59 23.85 1.6M
2025-02-14 23.88 24.45 23.80 23.99 2.2M
2025-02-13 23.89 24.48 23.76 23.81 2.5M
2025-02-12 23.56 23.89 23.31 23.86 1.6M
2025-02-11 23.96 24.00 23.45 23.57 1.3M
2025-02-10 23.70 23.80 23.28 23.80 1.5M
2025-02-07 23.70 23.80 23.27 23.49 1.8M
2025-02-06 22.85 23.90 22.67 23.60 2.3M
2025-02-05 22.68 22.95 22.58 22.83 0.9M
2025-01-27 22.90 23.08 22.33 22.50 1.2M
2025-01-24 22.40 22.80 22.26 22.73 1.1M
2025-01-23 22.80 23.05 22.38 22.38 1.3M
2025-01-22 22.80 22.93 22.50 22.51 0.8M
2025-01-21 23.18 23.27 22.40 22.85 1.5M
2025-01-20 22.81 23.30 22.74 23.18 1.3M
2025-01-17 23.06 23.19 22.73 22.88 1.1M
2025-01-16 23.33 23.58 22.88 23.07 1.4M
2025-01-15 23.50 23.58 23.12 23.25 1.4M
2025-01-14 22.62 23.73 22.62 23.53 2.0M
2025-01-13 22.15 22.94 21.82 22.60 1.4M
2025-01-10 22.74 23.88 22.55 22.60 2.9M
2025-01-09 22.18 23.30 21.89 22.93 1.9M
2025-01-08 22.51 22.72 21.60 22.28 1.4M
2025-01-07 21.82 22.68 21.80 22.68 1.5M
2025-01-06 21.65 22.10 21.03 21.90 1.4M
2025-01-03 22.95 22.95 21.64 21.65 1.6M
2025-01-02 23.49 23.76 22.60 22.80 1.5M