中集环科

301559
🏛️ 中国 →
16.62
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
2023-12-29 18.66 18.91 18.66 18.86 2.6M
2023-12-28 18.40 18.77 18.33 18.73 3.0M
2023-12-27 18.35 18.46 18.21 18.42 1.8M
2023-12-26 18.54 18.59 18.22 18.26 2.6M
2023-12-25 18.88 18.94 18.52 18.66 3.2M
2023-12-22 18.42 19.46 18.32 18.96 6.1M
2023-12-21 18.52 18.55 18.13 18.46 3.1M
2023-12-20 18.54 18.86 18.52 18.57 2.4M
2023-12-19 18.58 18.63 18.41 18.52 1.4M
2023-12-18 18.70 18.76 18.51 18.52 1.9M
2023-12-15 18.86 18.87 18.62 18.77 1.6M
2023-12-14 18.95 19.02 18.80 18.80 1.7M
2023-12-13 18.96 19.09 18.83 18.92 1.9M
2023-12-12 18.89 19.09 18.81 18.95 1.9M
2023-12-11 18.65 18.90 18.41 18.90 2.3M
2023-12-08 18.80 18.89 18.65 18.68 2.4M
2023-12-07 19.10 19.15 18.76 18.80 2.9M
2023-12-06 19.09 19.22 19.02 19.10 2.0M
2023-12-05 19.40 19.40 19.00 19.01 3.0M
2023-12-04 19.46 19.78 19.43 19.50 2.2M
2023-12-01 19.31 19.48 19.15 19.43 2.4M
2023-11-30 19.68 19.78 19.24 19.31 3.4M
2023-11-29 19.90 19.98 19.68 19.71 2.2M
2023-11-28 19.74 19.94 19.70 19.94 2.5M
2023-11-27 19.66 19.94 19.44 19.80 3.3M
2023-11-24 19.90 19.98 19.61 19.66 3.8M
2023-11-23 19.85 19.99 19.75 19.94 4.0M
2023-11-22 20.00 20.17 19.85 19.88 4.2M
2023-11-21 20.40 20.40 20.02 20.09 6.4M
2023-11-20 21.07 21.11 20.90 21.10 4.8M
2023-11-17 20.85 21.06 20.85 21.03 3.5M
2023-11-16 21.17 21.17 20.83 20.84 4.4M
2023-11-15 21.10 21.20 20.91 21.16 6.3M
2023-11-14 20.90 20.99 20.76 20.89 4.6M
2023-11-13 20.77 20.95 20.59 20.93 5.2M
2023-11-10 20.48 20.76 20.36 20.69 5.1M
2023-11-09 20.94 21.25 20.64 20.68 8.4M
2023-11-08 20.62 20.77 20.46 20.63 5.1M
2023-11-07 20.62 20.73 20.52 20.65 4.7M
2023-11-06 20.55 20.79 20.43 20.70 7.3M
2023-11-03 20.02 20.50 20.00 20.38 6.5M
2023-11-02 20.18 20.26 19.88 19.91 4.4M
2023-11-01 20.41 20.41 20.09 20.15 4.6M
2023-10-31 20.50 20.69 20.11 20.35 6.8M
2023-10-30 20.47 20.71 20.45 20.56 6.6M
2023-10-27 20.10 20.93 20.07 20.61 9.9M
2023-10-26 20.13 20.33 19.69 20.27 8.4M
2023-10-25 19.96 20.67 19.86 20.38 10.2M
2023-10-24 19.66 19.96 19.47 19.88 6.6M
2023-10-23 20.20 20.20 19.50 19.50 7.5M
2023-10-20 20.27 20.69 19.90 20.49 9.9M
2023-10-19 20.23 20.74 20.18 20.19 9.1M
2023-10-18 21.37 21.48 20.47 20.56 14.2M
2023-10-17 22.11 22.55 21.65 21.79 17.2M
2023-10-16 23.50 23.95 22.88 22.99 17.1M
2023-10-13 22.82 23.35 22.65 22.69 15.5M
2023-10-12 23.00 23.38 22.56 22.69 19.8M
2023-10-11 25.74 25.74 22.83 23.95 42.8M