长江基建集团

CKISY
🏛️ 美国 →
32.50
最后更新: 2025-07-10
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 31.20 31.70 31.20 31.70 0.0M
2021-12-27 30.60 31.20 30.60 31.20 0.0M
2021-12-10 29.20 29.20 29.20 29.20 0.0M
2021-12-09 28.20 28.20 28.20 28.20 0.0M
2021-12-08 28.40 28.40 28.40 28.40 0.0M
2021-11-18 28.70 28.70 28.70 28.70 0.0M
2021-11-17 30.00 30.00 30.00 30.00 0.0M
2021-11-11 29.80 29.80 29.80 29.80 0.0M
2021-11-04 29.90 30.40 29.90 30.40 0.0M
2021-11-01 30.60 30.60 30.60 30.60 0.0M
2021-10-20 27.60 27.60 27.60 27.60 0.0M
2021-10-08 28.20 28.20 28.20 28.20 0.0M
2021-10-06 28.30 28.30 28.30 28.30 0.0M
2021-10-01 28.30 28.30 27.40 27.40 0.0M
2021-09-30 27.40 27.40 27.40 27.40 0.0M
2021-09-28 26.90 26.90 26.90 26.90 0.0M
2021-09-27 28.20 28.20 27.00 27.00 0.0M
2021-09-01 31.10 31.10 31.10 31.10 0.0M
2021-08-27 30.10 30.10 30.10 30.10 0.0M
2021-08-16 30.40 30.40 30.40 30.40 0.0M
2021-08-12 30.00 30.00 30.00 30.00 0.0M
2021-08-10 30.50 30.50 30.50 30.50 0.0M
2021-08-05 30.50 30.50 30.50 30.50 0.0M
2021-08-02 31.00 31.00 30.80 30.80 0.0M
2021-07-29 30.10 30.10 30.10 30.10 0.0M
2021-07-27 29.90 29.90 29.90 29.90 0.0M
2021-07-20 29.90 29.90 29.90 29.90 0.0M
2021-07-01 30.50 30.50 30.50 30.50 0.0M
2021-06-11 30.50 30.50 30.50 30.50 0.0M
2021-06-08 30.20 30.20 30.20 30.20 0.0M
2021-06-04 30.50 31.20 30.50 31.20 0.0M
2021-06-01 32.10 32.10 32.10 32.10 0.0M
2021-05-14 31.40 31.40 31.40 31.40 0.0M
2021-05-13 33.10 33.10 31.60 31.60 0.0M
2021-05-10 31.20 31.20 31.20 31.20 0.0M
2021-05-03 30.60 31.00 30.60 31.00 0.0M
2021-04-30 30.00 30.00 30.00 30.00 0.0M
2021-04-15 29.60 29.60 29.60 29.60 0.0M
2021-04-01 30.10 30.10 30.10 30.10 0.0M
2021-03-31 29.30 29.30 29.30 29.30 0.0M
2021-03-26 30.10 30.10 30.10 30.10 0.0M
2021-03-23 29.10 30.00 29.10 30.00 0.0M
2021-03-17 29.00 29.00 29.00 29.00 0.0M
2021-03-04 28.80 28.80 28.80 28.80 0.0M
2021-03-01 29.20 29.30 28.20 29.30 0.0M
2021-02-26 28.60 28.60 28.40 28.40 0.0M
2021-02-25 28.60 28.60 28.60 28.60 0.0M
2021-02-04 26.80 26.80 26.80 26.80 0.0M
2021-01-29 27.00 27.00 26.80 26.80 0.0M
2021-01-28 27.50 27.50 27.50 27.50 0.0M
2021-01-26 27.20 27.20 27.20 27.20 0.0M
2021-01-25 27.80 27.80 27.80 27.80 0.0M
2021-01-22 27.80 27.90 27.80 27.90 0.0M
2021-01-12 27.70 27.70 27.70 27.70 0.0M
2021-01-08 27.50 27.50 27.50 27.50 0.0M