中电控股有限公司

CLPHY
🏛️ 美国 →
8.26
最后更新: 2025-09-29
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 8.31 8.31 8.31 8.31 0.3K
09:45 8.30 8.30 8.30 8.30 0.7K
09:50 8.31 8.31 8.31 8.31 1.0K
10:10 8.31 8.31 8.31 8.31 0.3K
10:15 8.31 8.31 8.31 8.31 1.3K
10:30 8.31 8.31 8.31 8.31 0.2K
10:35 8.31 8.31 8.31 8.31 0.3K
10:55 8.31 8.31 8.31 8.31 0.8K
11:00 8.30 8.31 8.30 8.31 0.7K
11:10 8.31 8.31 8.31 8.31 0.1K
11:20 8.30 8.30 8.30 8.30 0.3K
11:25 8.31 8.31 8.31 8.31 0.5K
11:45 8.31 8.31 8.31 8.31 0.3K
11:50 8.31 8.31 8.31 8.31 0.3K
12:10 8.30 8.31 8.30 8.31 2.7K
12:15 8.31 8.32 8.31 8.31 11.3K
12:25 8.31 8.31 8.31 8.31 3.5K
12:30 8.29 8.29 8.29 8.29 0.3K
12:35 8.31 8.31 8.30 8.30 0.3K
12:40 8.31 8.31 8.31 8.31 0.8K
13:10 8.31 8.31 8.30 8.31 1.5K
13:15 8.31 8.31 8.31 8.31 4.5K
13:20 8.30 8.31 8.30 8.31 0.9K
13:25 8.32 8.32 8.32 8.32 0.3K
13:35 8.31 8.31 8.31 8.31 1.2K
13:45 8.30 8.30 8.30 8.30 1.0K
13:55 8.29 8.31 8.29 8.31 0.2K
14:00 8.31 8.31 8.31 8.31 2.5K
14:05 8.31 8.31 8.31 8.31 0.2K
14:10 8.31 8.31 8.31 8.31 0.4K
14:15 8.31 8.31 8.29 8.29 0.6K
14:25 8.31 8.31 8.31 8.31 2.1K
14:35 8.31 8.31 8.31 8.31 0.4K
14:45 8.31 8.31 8.31 8.31 0.2K
14:55 8.31 8.31 8.31 8.31 1.6K
15:10 8.31 8.31 8.31 8.31 0.9K
15:15 8.32 8.32 8.30 8.30 0.7K
15:20 8.31 8.31 8.31 8.31 2.4K
15:35 8.30 8.30 8.30 8.30 0.3K
15:50 8.31 8.32 8.29 8.31 3.1K
15:55 8.32 8.32 8.32 8.32 0.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 8.20 8.28 8.11 8.26 0.1M
2025-09-26 8.23 8.30 8.15 8.23 0.1M
2025-09-25 7.99 8.27 7.99 8.24 0.1M
2025-09-24 8.27 8.66 8.25 8.25 0.1M
2025-09-23 8.31 8.32 8.29 8.31 0.1M
2025-09-22 8.01 8.29 8.01 8.25 0.1M
2025-09-19 8.32 8.35 8.30 8.34 0.1M
2025-09-18 8.68 8.68 8.29 8.35 0.1M
2025-09-17 8.33 8.51 8.33 8.41 0.1M
2025-09-16 8.51 8.53 8.36 8.38 0.1M
2025-09-15 8.50 8.65 8.38 8.39 0.1M
2025-09-12 8.33 8.41 8.33 8.37 0.1M
2025-09-11 8.25 8.41 8.25 8.38 0.0M
2025-09-10 8.39 8.39 8.07 8.30 0.0M
2025-09-09 8.21 8.30 8.16 8.30 0.1M
2025-09-08 8.19 8.25 8.12 8.21 0.1M
2025-09-05 8.15 8.22 8.15 8.20 0.0M
2025-09-04 8.20 8.22 8.14 8.16 0.1M
2025-09-03 8.22 8.23 8.06 8.19 0.0M
2025-09-02 8.60 8.60 8.33 8.41 0.1M
2025-08-29 8.39 8.55 8.36 8.37 0.1M
2025-08-28 8.46 8.46 8.40 8.43 0.1M
2025-08-27 8.44 8.68 8.21 8.43 0.0M
2025-08-26 8.44 8.72 8.30 8.40 0.0M
2025-08-25 8.51 8.51 8.31 8.40 0.0M
2025-08-22 8.30 8.55 8.30 8.38 0.2M
2025-08-21 8.51 8.72 8.37 8.38 0.0M
2025-08-20 8.12 8.40 8.12 8.40 0.0M
2025-08-19 8.46 8.72 8.25 8.40 0.0M
2025-08-18 8.22 8.43 8.19 8.39 0.0M
2025-08-15 8.47 8.70 8.21 8.41 0.0M
2025-08-14 8.46 8.72 8.21 8.40 0.0M
2025-08-13 8.47 8.50 8.30 8.50 0.0M
2025-08-12 8.47 8.59 8.46 8.59 0.0M
2025-08-11 8.60 8.72 8.48 8.58 0.0M
2025-08-08 8.19 8.57 8.19 8.47 0.0M
2025-08-07 8.44 8.72 8.16 8.39 0.1M
2025-08-06 8.50 8.56 8.38 8.39 0.0M
2025-08-05 8.62 8.70 8.50 8.70 0.0M
2025-08-04 8.60 8.73 8.55 8.65 0.1M
2025-08-01 8.62 8.73 8.55 8.67 0.0M
2025-07-31 8.50 8.72 8.50 8.69 0.1M
2025-07-30 8.73 8.73 8.61 8.67 0.0M
2025-07-29 8.62 8.73 8.53 8.58 0.1M
2025-07-28 8.55 8.67 8.51 8.56 0.1M
2025-07-25 8.23 8.57 8.23 8.50 0.0M
2025-07-24 8.46 8.55 8.37 8.50 0.1M
2025-07-23 8.49 8.58 8.40 8.56 0.0M
2025-07-22 8.54 8.60 8.45 8.59 0.0M
2025-07-21 8.48 8.59 8.30 8.43 0.0M
2025-07-18 8.48 8.62 8.37 8.42 0.0M
2025-07-17 8.07 8.45 8.07 8.36 0.1M
2025-07-16 8.41 8.50 8.22 8.22 0.1M
2025-07-15 8.62 8.62 8.27 8.27 0.0M
2025-07-14 8.02 8.62 8.02 8.34 0.1M
2025-07-11 8.28 8.42 8.28 8.28 0.1M
2025-07-10 8.01 8.44 8.01 8.27 0.1M
2025-07-09 8.69 8.69 8.03 8.28 0.0M
2025-07-08 8.31 8.47 8.12 8.46 0.1M
2025-07-07 8.26 8.44 8.14 8.33 0.1M
2025-07-03 8.75 8.75 8.27 8.38 0.0M
2025-07-02 8.50 8.50 8.31 8.44 0.0M
2025-07-01 8.11 8.59 8.11 8.47 0.1M
2025-06-30 8.36 8.49 8.33 8.47 0.1M
2025-06-27 8.12 8.77 8.12 8.41 0.1M
2025-06-26 8.47 8.67 8.23 8.46 0.0M
2025-06-25 8.45 8.51 8.36 8.36 0.0M
2025-06-24 8.77 8.77 8.26 8.41 0.0M
2025-06-23 8.52 8.52 8.26 8.35 0.1M
2025-06-20 8.33 8.54 8.11 8.52 0.1M
2025-06-18 8.34 8.38 8.11 8.26 0.1M
2025-06-17 8.44 8.62 8.34 8.38 0.1M
2025-06-16 8.43 8.61 8.35 8.35 0.0M
2025-06-13 8.20 8.60 8.20 8.34 0.0M
2025-06-12 8.40 8.59 8.20 8.33 0.0M
2025-06-11 8.33 8.44 8.24 8.36 0.0M
2025-06-10 8.29 8.42 8.19 8.38 0.1M
2025-06-09 8.09 8.40 8.09 8.39 0.1M
2025-06-06 8.31 8.49 8.31 8.37 0.0M
2025-06-05 8.13 8.43 8.13 8.37 0.1M
2025-06-04 8.32 8.41 8.16 8.36 0.0M
2025-06-03 8.36 8.50 8.36 8.50 0.1M
2025-06-02 8.50 8.50 8.40 8.47 0.1M
2025-05-30 8.50 8.50 8.19 8.50 0.0M
2025-05-29 8.34 8.58 8.34 8.49 0.1M
2025-05-28 8.46 8.46 8.29 8.46 0.1M
2025-05-27 8.55 8.76 8.33 8.56 0.1M
2025-05-23 8.76 8.80 8.15 8.53 0.0M
2025-05-22 8.51 8.81 8.41 8.52 0.1M
2025-05-21 8.39 8.61 8.19 8.55 0.0M
2025-05-20 8.45 8.60 8.43 8.49 0.1M
2025-05-19 8.43 8.93 8.26 8.44 0.1M
2025-05-16 8.43 8.72 8.14 8.49 0.1M
2025-05-15 8.11 8.77 8.11 8.42 0.1M
2025-05-14 8.18 8.80 8.18 8.59 0.1M
2025-05-13 8.22 8.79 8.22 8.56 0.1M
2025-05-12 8.64 8.86 8.41 8.68 0.1M
2025-05-09 9.04 9.04 8.37 8.57 0.0M
2025-05-08 8.66 8.81 8.51 8.70 0.1M
2025-05-07 8.66 8.75 8.56 8.62 0.1M
2025-05-06 8.90 8.90 8.36 8.73 0.2M
2025-05-05 8.85 8.85 8.27 8.63 0.1M
2025-05-02 8.59 8.65 8.56 8.56 0.0M
2025-05-01 8.68 8.79 8.49 8.50 0.1M
2025-04-30 8.55 8.85 8.46 8.48 0.0M
2025-04-29 8.56 8.85 8.50 8.65 0.1M
2025-04-28 8.51 8.78 8.48 8.57 0.1M
2025-04-25 8.71 8.71 8.42 8.50 0.0M
2025-04-24 8.30 8.50 8.30 8.50 0.1M
2025-04-23 8.09 8.44 8.09 8.35 0.0M
2025-04-22 8.10 8.50 8.10 8.38 0.1M
2025-04-21 8.27 8.44 8.13 8.34 0.1M
2025-04-17 8.01 8.39 8.01 8.35 0.1M
2025-04-16 7.99 8.50 7.99 8.35 0.1M
2025-04-15 8.17 8.22 8.03 8.22 0.1M
2025-04-14 8.00 8.43 8.00 8.11 0.1M
2025-04-11 7.91 8.20 7.76 8.12 0.4M
2025-04-10 8.40 8.40 7.76 8.00 0.2M
2025-04-09 7.74 8.12 7.74 8.00 0.2M
2025-04-08 7.85 8.08 7.80 8.03 0.1M
2025-04-07 8.60 8.60 8.03 8.07 0.2M
2025-04-04 7.89 8.16 7.86 7.91 0.1M
2025-04-03 8.03 8.18 7.90 8.11 0.1M
2025-04-02 8.20 8.20 8.05 8.08 0.6M
2025-04-01 8.20 8.25 8.14 8.18 1.1M
2025-03-31 8.10 8.15 8.05 8.09 0.1M
2025-03-28 8.48 8.48 8.06 8.08 0.1M
2025-03-27 8.18 8.20 8.06 8.20 0.1M
2025-03-26 8.08 8.15 8.01 8.05 0.1M
2025-03-25 8.15 8.15 8.04 8.10 0.1M
2025-03-24 8.04 8.21 8.04 8.15 0.1M
2025-03-21 8.02 8.15 8.02 8.12 0.1M
2025-03-20 8.02 8.17 8.02 8.09 0.0M
2025-03-19 8.04 8.18 8.04 8.11 0.1M
2025-03-18 8.04 8.25 8.04 8.11 0.1M
2025-03-17 8.15 8.19 8.06 8.15 0.1M
2025-03-14 8.17 8.19 8.03 8.19 0.1M
2025-03-13 8.19 8.20 8.07 8.19 0.1M
2025-03-12 8.00 8.20 8.00 8.08 0.2M
2025-03-11 7.95 8.25 7.95 8.17 0.1M
2025-03-10 8.30 8.30 8.10 8.12 0.1M
2025-03-07 8.40 8.49 8.30 8.37 0.5M
2025-03-06 8.38 8.48 8.34 8.35 0.5M
2025-03-05 8.46 8.46 8.26 8.42 0.1M
2025-03-04 8.10 8.30 8.10 8.30 0.1M
2025-03-03 8.23 8.30 8.18 8.23 0.1M
2025-02-28 8.00 8.38 8.00 8.18 0.1M
2025-02-27 8.38 8.38 8.18 8.18 0.1M
2025-02-26 8.40 8.40 8.25 8.38 0.1M
2025-02-25 8.06 8.38 8.06 8.30 0.3M
2025-02-24 8.43 8.50 8.32 8.40 0.7M
2025-02-21 8.21 8.30 8.12 8.22 0.1M
2025-02-20 7.95 8.36 7.95 8.31 0.1M
2025-02-19 8.24 8.34 8.17 8.18 0.1M
2025-02-18 7.97 8.26 7.97 8.25 0.1M
2025-02-14 7.92 8.22 7.92 8.20 0.1M
2025-02-13 8.22 8.54 7.90 8.16 0.1M
2025-02-12 8.16 8.24 8.10 8.15 0.1M
2025-02-11 7.90 8.27 7.90 8.14 0.1M
2025-02-10 7.91 8.17 7.91 8.15 0.1M
2025-02-07 8.14 8.19 7.97 8.16 0.1M
2025-02-06 8.03 8.26 8.03 8.18 0.1M
2025-02-05 7.89 8.32 7.89 8.19 0.1M
2025-02-04 7.97 8.29 7.97 8.25 0.1M
2025-02-03 8.23 8.33 8.21 8.26 0.1M
2025-01-31 8.40 8.40 8.19 8.20 0.1M
2025-01-30 8.25 8.40 8.19 8.31 0.1M
2025-01-29 8.20 8.35 8.20 8.23 0.1M
2025-01-28 7.99 8.30 7.99 8.25 0.1M
2025-01-27 8.30 8.30 8.25 8.25 0.1M
2025-01-24 8.26 8.35 8.16 8.23 0.1M
2025-01-23 8.30 8.30 8.06 8.23 0.1M
2025-01-22 8.27 8.39 8.15 8.24 0.1M
2025-01-21 8.10 8.50 8.10 8.28 1.1M
2025-01-17 8.49 8.49 8.15 8.44 0.1M
2025-01-16 8.14 8.28 8.14 8.26 0.1M
2025-01-15 7.97 8.28 7.92 8.26 0.1M
2025-01-14 8.15 8.21 8.08 8.21 0.2M
2025-01-13 8.12 8.14 7.92 8.08 0.2M
2025-01-10 8.17 8.17 8.09 8.09 0.1M
2025-01-08 8.11 8.14 8.05 8.06 0.1M
2025-01-07 8.09 8.18 8.05 8.13 0.1M
2025-01-06 8.03 8.31 8.03 8.21 0.1M
2025-01-03 8.00 8.24 8.00 8.22 0.1M
2025-01-02 8.11 8.23 8.11 8.18 0.1M