坤恒顺维

688283
🏛️ 中国 →
31.39
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
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 25.02 25.20 24.30 24.62 0.7M
2024-12-30 25.40 25.40 24.24 24.85 0.6M
2024-12-27 25.29 25.88 25.07 25.14 0.4M
2024-12-26 25.94 26.04 24.76 25.54 0.3M
2024-12-25 25.30 25.59 24.62 25.18 0.3M
2024-12-24 25.25 26.07 25.21 25.70 0.4M
2024-12-23 26.83 26.87 25.20 25.65 0.6M
2024-12-20 26.70 27.33 26.13 26.86 0.3M
2024-12-19 26.91 26.91 26.01 26.70 0.3M
2024-12-18 26.65 26.82 26.11 26.46 0.3M
2024-12-17 27.58 27.87 26.00 26.65 0.8M
2024-12-16 28.01 28.02 27.30 27.43 0.4M
2024-12-13 28.60 28.77 27.98 28.28 0.7M
2024-12-12 29.29 29.85 28.60 29.06 0.6M
2024-12-11 29.26 29.90 28.99 29.64 0.8M
2024-12-10 29.01 29.50 28.35 29.26 1.8M
2024-12-09 28.74 29.27 27.68 28.24 1.0M
2024-12-06 27.65 29.47 27.65 29.00 1.8M
2024-12-05 27.13 27.70 27.09 27.49 0.3M
2024-12-04 27.95 27.95 27.00 27.20 0.4M
2024-12-03 27.98 27.98 27.32 27.46 0.4M
2024-12-02 27.80 28.21 27.46 27.98 0.4M
2024-11-29 27.66 28.03 26.67 27.69 0.6M
2024-11-28 27.82 28.48 27.11 27.47 0.7M
2024-11-27 26.59 27.78 26.20 27.77 0.7M
2024-11-26 27.19 27.83 26.74 26.99 0.4M
2024-11-25 27.02 27.48 26.13 27.23 0.6M
2024-11-22 28.20 28.50 27.03 27.11 0.8M
2024-11-21 28.50 28.60 27.41 27.98 0.8M
2024-11-20 28.30 29.59 28.01 28.48 0.7M
2024-11-19 27.44 28.58 27.40 28.31 0.5M
2024-11-18 29.28 29.28 26.90 27.47 0.6M
2024-11-15 29.51 30.39 28.21 28.21 0.7M
2024-11-14 31.25 31.75 29.52 30.50 1.1M
2024-11-13 31.30 32.31 30.12 31.88 1.1M
2024-11-12 33.02 33.56 30.56 31.70 1.8M
2024-11-11 30.62 33.62 29.34 33.00 3.1M
2024-11-08 28.60 29.92 28.07 29.58 1.6M
2024-11-07 27.91 28.48 27.43 28.06 0.7M
2024-11-06 28.28 29.83 27.40 28.16 1.3M
2024-11-05 27.50 28.68 26.34 28.20 1.2M
2024-11-04 25.66 27.20 24.86 27.03 1.1M
2024-11-01 26.34 26.80 25.27 25.37 0.7M
2024-10-31 25.49 26.78 24.69 26.66 1.4M
2024-10-30 24.24 25.60 23.77 25.49 1.4M
2024-10-29 25.67 26.04 24.75 24.80 0.7M
2024-10-28 26.00 26.00 25.33 25.67 0.3M
2024-10-25 25.30 25.81 24.93 25.76 0.7M
2024-10-24 25.80 25.87 25.13 25.33 0.5M
2024-10-23 25.71 26.45 25.30 25.89 0.7M
2024-10-22 26.94 26.94 25.30 25.51 0.6M
2024-10-21 25.50 26.33 25.10 25.97 1.2M
2024-10-18 24.31 25.88 24.17 25.25 0.8M
2024-10-17 25.28 25.35 23.14 24.55 0.9M
2024-10-16 22.67 24.59 22.59 24.24 0.7M
2024-10-15 25.00 25.05 23.70 23.80 0.8M
2024-10-14 23.50 24.90 23.10 24.73 0.5M
2024-10-11 25.83 25.83 23.15 23.50 0.8M
2024-10-10 26.00 27.49 24.77 26.00 1.0M
2024-10-09 28.48 28.48 25.25 26.00 1.2M
2024-10-08 31.35 31.45 26.22 29.00 2.1M
2024-09-30 23.59 26.88 23.46 26.21 1.9M
2024-09-27 20.11 22.50 20.00 22.48 1.0M
2024-09-26 18.41 19.59 18.12 19.55 0.6M
2024-09-25 18.05 18.90 18.05 18.29 0.6M
2024-09-24 17.08 17.90 16.98 17.75 0.5M
2024-09-23 16.93 17.25 16.86 17.02 0.1M
2024-09-20 16.95 17.17 16.86 17.08 0.2M
2024-09-19 17.43 17.45 16.85 17.02 0.3M
2024-09-18 17.22 17.23 16.69 16.97 0.5M
2024-09-13 17.90 17.92 17.33 17.40 0.5M
2024-09-12 18.40 18.56 17.91 18.02 0.4M
2024-09-11 18.54 18.74 18.10 18.34 0.3M
2024-09-10 18.49 18.67 18.11 18.59 0.2M
2024-09-09 18.08 18.61 18.08 18.30 0.3M
2024-09-06 18.73 18.93 18.45 18.47 0.3M
2024-09-05 19.10 19.31 18.94 18.97 0.2M
2024-09-04 18.74 19.15 18.45 18.92 0.3M
2024-09-03 18.58 19.18 18.49 18.74 0.3M
2024-09-02 19.39 19.39 18.53 18.70 0.5M
2024-08-30 18.62 19.28 18.40 19.19 0.5M
2024-08-29 18.10 18.66 17.93 18.49 0.8M
2024-08-28 18.08 18.28 17.11 18.13 1.4M
2024-08-27 18.35 18.83 18.20 18.27 0.3M
2024-08-26 17.58 18.62 17.53 18.54 0.4M
2024-08-23 18.91 19.35 17.88 18.48 0.9M
2024-08-22 19.05 19.40 18.80 19.08 0.4M
2024-08-21 18.60 19.16 18.40 18.96 0.4M
2024-08-20 19.29 19.30 18.75 18.75 0.4M
2024-08-19 19.57 19.76 19.20 19.23 0.4M
2024-08-16 19.80 19.93 19.50 19.57 0.4M
2024-08-15 19.67 20.09 19.24 19.70 0.5M
2024-08-14 20.26 20.59 19.80 19.82 0.3M
2024-08-13 20.17 20.48 20.05 20.40 0.4M
2024-08-12 20.57 20.73 20.00 20.17 0.7M
2024-08-09 21.04 21.39 20.55 20.57 0.6M
2024-08-08 21.79 21.79 20.80 21.04 1.0M
2024-08-07 21.07 22.48 20.86 21.82 1.3M
2024-08-06 20.92 21.75 20.80 21.05 1.0M
2024-08-05 22.15 22.40 20.86 20.92 1.0M
2024-08-02 22.66 23.27 22.08 22.19 0.8M
2024-08-01 22.20 23.27 21.73 22.92 1.0M
2024-07-31 20.48 21.94 20.17 21.72 0.9M
2024-07-30 20.30 21.48 19.91 20.53 0.6M
2024-07-29 21.22 21.22 20.24 20.30 0.5M
2024-07-26 19.15 20.53 19.15 20.46 0.7M
2024-07-25 19.95 20.25 19.70 19.83 0.4M
2024-07-24 20.00 20.66 19.68 20.01 0.6M
2024-07-23 21.15 21.15 20.13 20.52 0.9M
2024-07-22 20.80 21.38 20.78 21.10 0.6M
2024-07-19 20.97 21.52 20.58 20.95 0.8M
2024-07-18 20.31 21.43 19.50 21.10 1.7M
2024-07-17 19.40 20.60 19.13 20.58 1.4M
2024-07-16 19.10 19.42 18.89 19.34 0.8M
2024-07-15 19.55 19.55 18.73 18.81 0.8M
2024-07-12 19.79 19.82 19.39 19.39 0.9M
2024-07-11 19.72 19.79 19.12 19.78 1.2M
2024-07-10 19.49 19.68 19.00 19.03 0.9M
2024-07-09 18.65 19.85 18.60 19.40 1.7M
2024-07-08 19.58 20.08 18.51 19.03 1.6M
2024-07-05 19.65 19.80 19.10 19.52 1.3M
2024-07-04 20.33 21.10 19.50 19.86 2.0M
2024-07-03 21.95 22.04 20.13 20.29 2.3M
2024-07-02 22.93 23.10 22.00 22.15 1.0M
2024-07-01 33.69 34.52 32.10 33.94 0.8M
2024-06-28 34.44 35.19 33.98 34.38 0.6M
2024-06-27 36.00 36.55 34.52 34.72 0.4M
2024-06-26 35.22 36.94 34.66 36.44 0.5M
2024-06-25 36.22 36.22 34.52 35.05 0.4M
2024-06-24 38.61 38.61 35.60 36.01 0.5M
2024-06-21 38.87 38.87 37.50 37.93 0.3M
2024-06-20 38.05 40.30 37.59 39.22 0.5M
2024-06-19 39.10 39.35 37.81 38.05 0.3M
2024-06-18 38.99 40.05 38.50 39.23 0.5M
2024-06-17 39.77 39.90 38.80 38.95 0.3M
2024-06-14 40.59 41.90 39.09 39.84 0.7M
2024-06-13 40.00 42.58 39.02 41.80 0.6M
2024-06-12 38.80 40.27 38.80 40.02 0.1M
2024-06-11 37.99 39.55 37.25 39.50 0.3M
2024-06-07 38.06 38.97 37.56 38.24 0.2M
2024-06-06 40.30 40.51 37.50 38.07 0.7M
2024-06-05 41.01 41.98 40.16 40.50 0.3M
2024-06-04 42.36 42.61 41.05 41.42 0.2M
2024-06-03 44.98 44.98 42.16 42.42 0.6M
2024-05-31 42.90 45.00 42.57 44.50 0.5M
2024-05-30 42.26 43.60 41.39 43.20 0.3M
2024-05-29 45.00 45.16 42.50 42.75 0.2M
2024-05-28 42.81 44.50 42.27 43.48 0.4M
2024-05-27 43.71 44.17 41.64 42.80 0.6M
2024-05-24 44.68 45.33 43.69 44.11 0.4M
2024-05-23 42.50 45.87 42.26 44.79 0.8M
2024-05-22 41.29 44.27 40.64 43.12 0.9M
2024-05-21 41.81 42.75 41.05 41.29 0.3M
2024-05-20 41.90 43.75 41.05 42.12 0.7M
2024-05-17 41.03 41.88 40.46 41.88 0.2M
2024-05-16 40.69 41.17 40.17 40.89 0.2M
2024-05-15 40.65 41.53 40.12 40.69 0.3M
2024-05-14 41.62 41.87 40.10 40.90 0.3M
2024-05-13 41.14 42.30 40.02 41.00 0.6M
2024-05-10 43.01 43.50 41.20 41.50 0.4M
2024-05-09 42.72 43.94 42.72 43.01 0.4M
2024-05-08 43.39 43.72 42.35 43.00 0.5M
2024-05-07 41.12 44.88 41.09 43.51 0.9M
2024-05-06 39.01 41.88 38.68 41.48 0.8M
2024-04-30 38.98 39.74 38.25 38.65 0.4M
2024-04-29 39.04 39.29 38.10 39.08 0.4M
2024-04-26 37.98 39.25 36.75 38.39 0.7M
2024-04-25 36.22 37.98 36.22 37.47 0.6M
2024-04-24 35.84 37.25 35.32 36.95 0.6M
2024-04-23 35.28 36.45 35.24 35.84 0.6M
2024-04-22 33.88 36.47 32.42 35.36 1.4M
2024-04-19 33.69 33.85 32.74 33.19 0.4M
2024-04-18 34.00 34.80 33.01 33.76 0.8M
2024-04-17 31.77 34.71 31.77 34.19 1.1M
2024-04-16 36.49 36.49 31.55 31.55 1.0M
2024-04-15 38.26 38.26 35.60 36.60 0.6M
2024-04-12 37.89 39.30 37.54 38.28 0.5M
2024-04-11 37.49 38.21 37.19 38.21 0.5M
2024-04-10 38.12 38.12 36.90 37.50 0.4M
2024-04-09 38.44 38.64 37.66 38.27 0.2M
2024-04-08 39.61 39.64 37.99 37.99 0.3M
2024-04-03 40.65 40.65 39.22 39.65 0.5M
2024-04-02 40.60 41.60 40.44 40.65 0.5M
2024-04-01 40.50 42.29 40.01 41.40 1.1M
2024-03-29 40.74 42.89 38.10 42.34 1.6M
2024-03-28 36.58 41.88 36.11 40.72 0.9M
2024-03-27 38.58 39.28 37.30 38.10 0.6M
2024-03-26 39.46 40.18 38.54 39.06 0.4M
2024-03-25 41.60 41.60 39.57 39.73 0.6M
2024-03-22 42.38 42.51 40.70 41.55 0.6M
2024-03-21 43.49 43.84 42.08 42.24 0.6M
2024-03-20 42.67 43.38 42.33 43.23 0.4M
2024-03-19 42.55 43.96 42.08 43.00 0.5M
2024-03-18 42.31 42.78 41.51 42.62 0.6M
2024-03-15 42.10 42.35 41.50 42.30 0.4M
2024-03-14 42.80 43.45 41.36 42.36 0.6M
2024-03-13 43.15 45.02 42.41 42.97 0.7M
2024-03-12 41.04 43.20 40.79 42.79 0.9M
2024-03-11 39.97 41.53 39.49 40.96 0.4M
2024-03-08 39.12 40.50 38.52 40.17 0.5M
2024-03-07 41.32 42.50 39.60 39.61 0.5M
2024-03-06 41.18 42.40 39.95 41.32 0.6M
2024-03-05 42.33 42.37 41.02 41.62 0.6M
2024-03-04 42.98 43.34 41.19 42.65 0.7M
2024-03-01 40.44 42.34 40.25 42.27 0.9M
2024-02-29 40.45 41.00 38.89 40.23 1.5M
2024-02-28 44.60 45.18 39.21 39.53 1.2M
2024-02-27 45.00 45.00 42.80 44.40 1.9M
2024-02-26 45.20 45.20 44.01 44.15 0.7M
2024-02-23 44.00 45.39 43.30 44.88 0.7M
2024-02-22 43.48 44.98 41.66 44.60 0.9M
2024-02-21 41.50 45.45 40.51 43.50 1.2M
2024-02-20 41.85 42.46 40.10 42.03 0.7M
2024-02-19 42.04 43.90 41.42 41.61 0.7M
2024-02-08 39.00 44.99 36.53 42.53 1.8M
2024-02-07 36.82 42.30 34.79 38.74 1.4M
2024-02-06 32.01 39.00 31.18 37.45 0.9M
2024-02-05 36.00 38.80 32.00 33.10 0.8M
2024-02-02 41.80 41.80 36.32 37.98 0.5M
2024-02-01 40.59 40.90 38.35 40.35 0.9M
2024-01-31 39.81 42.05 39.48 40.60 0.8M
2024-01-30 42.38 42.77 40.64 41.71 0.8M
2024-01-29 43.16 44.25 40.86 42.07 1.0M
2024-01-26 45.49 45.67 43.01 43.16 0.6M
2024-01-25 44.08 45.65 42.45 45.16 1.2M
2024-01-24 47.08 47.08 42.24 43.72 1.3M
2024-01-23 45.59 46.36 44.27 46.28 0.7M
2024-01-22 48.31 49.14 45.29 45.30 0.7M
2024-01-19 49.50 49.50 47.88 48.29 0.8M
2024-01-18 47.99 49.86 45.63 49.80 1.4M
2024-01-17 49.00 50.45 48.54 48.54 0.6M
2024-01-16 49.26 49.95 48.20 49.55 1.3M
2024-01-15 53.05 54.12 48.60 49.49 1.9M
2024-01-12 60.71 61.66 50.88 54.10 1.8M
2024-01-11 62.02 62.22 60.30 61.20 0.2M
2024-01-10 62.22 63.28 61.51 61.77 0.1M
2024-01-09 63.30 63.57 61.72 62.43 0.3M
2024-01-08 62.80 63.28 61.27 62.68 0.2M
2024-01-05 65.12 65.66 62.00 63.19 0.2M
2024-01-04 63.42 65.44 62.79 65.22 0.2M
2024-01-03 65.50 66.20 63.17 63.42 0.2M
2024-01-02 68.18 68.50 65.28 66.02 0.2M