司南导航

688592
🏛️ 中国 →
49.00
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 37.51 38.18 37.17 37.40 0.6M
2024-12-30 38.58 38.58 37.39 37.75 0.6M
2024-12-27 38.70 39.20 38.02 38.50 0.6M
2024-12-26 37.96 38.78 37.60 38.41 0.5M
2024-12-25 39.00 39.00 37.60 37.77 0.6M
2024-12-24 39.15 39.95 38.30 38.90 0.7M
2024-12-23 41.38 42.48 39.11 39.15 1.4M
2024-12-20 39.42 41.74 39.05 41.04 1.2M
2024-12-19 39.22 40.60 39.19 39.41 1.0M
2024-12-18 40.00 40.79 39.16 39.93 0.7M
2024-12-17 41.77 42.50 39.68 40.00 1.1M
2024-12-16 43.00 43.47 41.60 41.77 1.1M
2024-12-13 43.57 45.37 43.18 43.40 2.0M
2024-12-12 44.07 44.36 42.63 43.57 1.4M
2024-12-11 42.00 43.87 41.00 43.14 1.8M
2024-12-10 43.18 44.08 41.90 42.00 2.1M
2024-12-09 40.80 42.39 40.39 42.20 1.4M
2024-12-06 40.06 40.77 39.40 40.53 0.7M
2024-12-05 39.22 40.19 39.14 40.06 0.7M
2024-12-04 39.60 40.30 38.88 39.50 0.7M
2024-12-03 40.27 40.27 39.13 39.82 0.5M
2024-12-02 39.81 40.08 39.33 39.88 0.8M
2024-11-29 39.50 39.98 38.41 39.43 0.7M
2024-11-28 39.50 39.88 39.03 39.03 0.5M
2024-11-27 38.00 39.70 37.41 39.46 0.7M
2024-11-26 38.33 39.18 38.33 38.52 0.5M
2024-11-25 38.20 39.30 37.73 38.75 0.5M
2024-11-22 40.00 40.66 38.30 38.38 0.8M
2024-11-21 40.49 40.50 39.42 39.95 0.7M
2024-11-20 40.13 40.62 39.71 40.10 0.8M
2024-11-19 39.19 39.81 38.89 39.75 0.5M
2024-11-18 40.00 40.88 38.65 39.28 1.1M
2024-11-15 40.90 41.66 40.04 40.33 1.0M
2024-11-14 43.00 43.16 41.33 41.40 0.8M
2024-11-13 43.03 43.97 42.20 43.07 0.9M
2024-11-12 44.70 44.80 42.90 43.22 1.5M
2024-11-11 43.47 45.58 41.97 44.71 2.7M
2024-11-08 41.37 43.50 41.37 42.10 1.9M
2024-11-07 40.35 42.42 40.30 41.40 1.4M
2024-11-06 40.86 41.30 40.09 40.78 1.2M
2024-11-05 38.87 41.28 38.80 40.66 1.7M
2024-11-04 38.06 38.97 38.02 38.61 0.7M
2024-11-01 39.58 39.99 38.01 38.01 1.1M
2024-10-31 39.29 40.60 38.30 39.89 1.2M
2024-10-30 40.36 40.37 38.59 39.70 1.4M
2024-10-29 41.00 42.66 39.61 40.77 1.9M
2024-10-28 39.52 41.28 39.19 40.80 1.4M
2024-10-25 39.39 40.00 39.00 39.33 1.3M
2024-10-24 40.24 40.31 38.92 38.99 1.4M
2024-10-23 40.22 41.50 39.93 40.23 1.5M
2024-10-22 41.88 41.88 39.50 40.42 1.9M
2024-10-21 42.40 43.88 41.38 41.51 2.6M
2024-10-18 40.04 41.87 39.49 41.38 1.9M
2024-10-17 40.26 41.38 39.88 39.88 0.8M
2024-10-16 39.71 40.47 39.10 39.98 0.5M
2024-10-15 40.20 41.32 39.50 40.19 1.1M
2024-10-14 38.66 40.50 38.40 40.20 0.9M
2024-10-11 41.87 41.87 38.51 38.78 1.1M
2024-10-10 40.60 43.50 39.18 41.37 1.9M
2024-10-09 44.95 44.95 39.69 40.18 2.1M
2024-10-08 47.44 47.44 42.05 46.78 3.1M
2024-09-30 34.33 39.67 34.33 39.61 2.2M
2024-09-27 31.30 33.68 31.15 33.06 0.7M
2024-09-26 30.39 31.15 30.00 31.10 0.6M
2024-09-25 30.33 31.22 30.28 30.45 0.6M
2024-09-24 30.29 30.48 29.46 30.35 0.6M
2024-09-23 29.00 30.49 28.69 30.02 0.5M
2024-09-20 29.00 29.68 28.69 29.13 0.3M
2024-09-19 28.50 29.30 28.14 28.66 0.3M
2024-09-18 28.81 28.82 27.58 28.31 0.4M
2024-09-13 29.00 29.16 28.40 28.52 0.2M
2024-09-12 29.38 29.72 29.01 29.01 0.2M
2024-09-11 29.48 29.60 29.06 29.26 0.2M
2024-09-10 28.55 29.48 28.40 29.28 0.3M
2024-09-09 28.89 28.89 28.16 28.55 0.3M
2024-09-06 30.00 30.06 28.38 28.60 0.5M
2024-09-05 29.68 30.42 29.45 29.90 0.3M
2024-09-04 29.81 30.13 29.28 29.54 0.3M
2024-09-03 29.70 29.97 29.40 29.86 0.3M
2024-09-02 31.17 31.17 29.54 29.56 0.6M
2024-08-30 30.37 31.28 29.82 30.83 0.8M
2024-08-29 29.60 30.50 29.60 30.47 0.5M
2024-08-28 30.03 30.35 29.62 30.07 0.2M
2024-08-27 30.20 30.54 30.00 30.20 0.3M
2024-08-26 29.94 30.65 29.65 30.45 0.4M
2024-08-23 30.10 30.45 29.20 29.96 0.5M
2024-08-22 30.32 30.68 30.10 30.30 0.5M
2024-08-21 30.90 31.20 29.87 30.27 0.5M
2024-08-20 31.59 31.80 30.63 30.72 0.7M
2024-08-19 30.59 32.25 30.59 31.49 1.1M
2024-08-16 33.43 33.90 32.45 32.57 0.5M
2024-08-15 33.87 34.00 32.97 33.66 0.5M
2024-08-14 34.00 34.48 33.91 34.00 0.2M
2024-08-13 34.63 34.78 33.91 34.22 0.3M
2024-08-12 35.61 35.61 34.11 34.57 0.3M
2024-08-09 35.98 36.33 35.61 35.61 0.4M
2024-08-08 37.09 37.79 35.88 35.98 0.7M
2024-08-07 36.80 38.56 36.79 37.65 0.8M
2024-08-06 36.29 36.70 35.82 36.19 0.4M
2024-08-05 38.08 38.28 35.65 35.80 1.0M
2024-08-02 38.71 39.95 38.12 38.20 0.8M
2024-08-01 39.90 40.74 39.50 39.85 0.9M
2024-07-31 39.31 40.50 39.10 39.99 0.9M
2024-07-30 38.08 40.00 37.42 39.79 1.1M
2024-07-29 37.80 38.30 37.64 37.90 0.3M
2024-07-26 37.20 38.48 37.02 38.00 0.4M
2024-07-25 36.66 37.55 36.36 37.03 0.3M
2024-07-24 36.79 37.48 36.52 36.84 0.3M
2024-07-23 38.66 39.09 36.81 36.84 0.5M
2024-07-22 38.30 39.30 38.30 38.74 0.4M
2024-07-19 37.80 39.60 36.88 38.71 0.7M
2024-07-18 37.74 38.47 36.79 37.58 0.7M
2024-07-17 40.01 40.81 38.38 38.47 0.7M
2024-07-16 39.00 40.67 38.72 40.01 0.8M
2024-07-15 40.15 43.13 39.60 39.80 1.3M
2024-07-12 39.40 39.76 38.66 39.76 0.6M
2024-07-11 39.17 39.98 38.70 39.32 0.7M
2024-07-10 37.20 40.15 37.10 39.00 1.0M
2024-07-09 36.66 37.79 36.10 37.46 0.6M
2024-07-08 36.20 36.84 35.00 36.46 0.4M
2024-07-05 35.46 36.45 35.00 36.01 0.5M
2024-07-04 36.95 37.56 35.40 35.77 0.5M
2024-07-03 38.15 38.15 36.36 36.97 0.7M
2024-07-02 39.80 39.80 37.75 38.17 0.7M
2024-07-01 40.74 41.50 38.00 39.29 1.1M
2024-06-28 40.60 42.87 39.59 41.18 1.4M
2024-06-27 40.30 41.68 39.64 39.72 1.1M
2024-06-26 38.90 40.95 37.70 40.54 0.8M
2024-06-25 39.51 41.00 38.13 38.84 1.0M
2024-06-24 42.66 43.88 39.82 39.90 1.8M
2024-06-21 41.01 42.98 39.03 42.86 1.9M
2024-06-20 41.14 43.32 40.66 41.30 1.4M
2024-06-19 42.00 42.00 40.57 41.20 0.8M
2024-06-18 39.19 41.79 39.19 41.60 1.5M
2024-06-17 38.71 39.46 38.25 39.04 0.7M
2024-06-14 39.88 39.99 38.00 38.56 1.2M
2024-06-13 37.00 43.69 36.68 40.44 1.7M
2024-06-12 36.60 37.49 36.31 37.00 0.3M
2024-06-11 35.50 36.45 34.58 36.28 0.3M
2024-06-07 35.20 36.15 34.75 35.51 0.3M
2024-06-06 37.07 37.30 34.64 35.30 0.6M
2024-06-05 37.07 38.68 36.91 37.32 0.4M
2024-06-04 38.87 38.87 36.30 37.22 0.8M
2024-06-03 41.20 41.20 38.27 38.73 0.8M
2024-05-31 39.89 41.23 39.31 40.80 0.8M
2024-05-30 38.62 41.00 37.68 39.75 0.7M
2024-05-29 39.19 40.80 38.60 38.99 0.3M
2024-05-28 38.43 39.18 37.36 38.57 0.2M
2024-05-27 38.83 38.83 37.10 38.43 0.4M
2024-05-24 40.02 40.30 38.61 38.62 0.4M
2024-05-23 40.01 40.85 39.78 40.01 0.5M
2024-05-22 39.02 40.50 38.80 40.29 0.5M
2024-05-21 39.79 39.79 38.90 39.18 0.4M
2024-05-20 39.80 40.33 38.80 39.67 0.4M
2024-05-17 38.90 40.15 38.44 39.28 0.5M
2024-05-16 39.90 39.90 38.40 38.40 0.4M
2024-05-15 39.51 40.88 38.80 39.12 0.4M
2024-05-14 40.01 40.01 39.21 39.54 0.3M
2024-05-13 39.51 39.51 38.35 38.81 0.4M
2024-05-10 41.49 41.78 39.72 40.00 0.5M
2024-05-09 41.50 41.90 41.21 41.45 0.4M
2024-05-08 42.00 42.37 41.35 41.50 0.5M
2024-05-07 41.36 42.99 40.90 42.01 0.8M
2024-05-06 40.70 41.68 40.70 41.19 0.5M
2024-04-30 40.74 42.30 39.91 40.75 0.5M
2024-04-29 38.95 41.75 38.95 40.60 0.8M
2024-04-26 38.01 39.86 38.01 38.94 0.6M
2024-04-25 38.38 38.92 38.10 38.47 0.3M
2024-04-24 37.71 39.01 37.71 38.70 0.4M
2024-04-23 38.30 39.00 37.67 38.00 0.4M
2024-04-22 37.05 38.85 36.33 38.58 0.6M
2024-04-19 36.90 38.27 36.41 37.45 0.5M
2024-04-18 36.00 38.20 35.51 37.35 0.7M
2024-04-17 34.99 36.14 33.82 36.04 0.6M
2024-04-16 35.60 35.85 33.46 33.80 0.6M
2024-04-15 37.22 37.89 35.08 35.80 0.8M
2024-04-12 38.85 39.28 37.46 37.60 0.6M
2024-04-11 39.50 39.94 38.80 38.88 0.5M
2024-04-10 41.22 41.23 38.61 39.55 0.6M
2024-04-09 40.47 41.60 40.33 41.22 0.6M
2024-04-08 42.81 42.87 40.10 40.39 1.0M
2024-04-03 45.00 45.00 42.59 42.69 1.0M
2024-04-02 47.38 47.40 44.72 45.05 1.3M
2024-04-01 48.01 48.36 46.30 47.27 1.9M
2024-03-29 48.61 50.03 45.00 48.80 3.2M
2024-03-28 43.98 49.97 43.00 48.61 2.9M
2024-03-27 42.50 44.19 41.70 43.02 1.1M
2024-03-26 41.85 43.50 41.22 42.50 0.8M
2024-03-25 43.55 44.90 41.80 41.88 0.9M
2024-03-22 44.46 45.80 43.52 43.92 1.0M
2024-03-21 43.53 44.96 43.36 44.46 0.8M
2024-03-20 44.50 44.77 43.37 43.83 0.8M
2024-03-19 43.88 45.44 43.10 44.17 1.3M
2024-03-18 42.50 44.89 42.50 43.56 1.0M
2024-03-15 40.48 42.00 40.48 41.80 0.7M
2024-03-14 41.46 41.62 39.90 40.48 0.7M
2024-03-13 42.39 42.39 41.15 41.52 0.8M
2024-03-12 40.99 42.39 40.36 42.00 1.0M
2024-03-11 39.96 40.93 39.50 40.35 1.1M
2024-03-08 38.37 39.38 37.51 39.14 0.7M
2024-03-07 38.62 39.50 37.79 38.00 0.7M
2024-03-06 37.91 38.79 37.39 38.47 0.8M
2024-03-05 39.06 39.59 37.87 38.11 1.0M
2024-03-04 39.36 39.75 37.85 39.23 1.0M
2024-03-01 38.00 39.39 37.51 39.00 1.2M
2024-02-29 35.29 38.00 35.26 37.79 1.5M
2024-02-28 41.64 42.67 35.81 36.25 2.3M
2024-02-27 37.05 39.80 36.33 39.30 1.5M
2024-02-26 36.60 37.98 35.66 36.77 1.4M
2024-02-23 35.77 36.20 34.65 36.01 1.3M
2024-02-22 33.09 35.47 33.09 34.80 1.1M
2024-02-21 32.60 34.64 32.21 33.48 1.4M
2024-02-20 31.44 32.50 30.68 32.15 1.3M
2024-02-19 30.01 32.50 29.89 31.30 1.4M
2024-02-08 28.79 30.50 27.37 30.00 0.9M
2024-02-07 29.05 29.91 27.08 27.26 1.0M
2024-02-06 28.55 30.39 25.88 28.99 1.1M
2024-02-05 33.40 33.40 27.60 28.65 1.0M
2024-02-02 36.89 37.28 33.05 33.81 0.6M
2024-02-01 37.00 38.38 35.95 36.89 0.5M
2024-01-31 40.90 40.98 37.00 37.16 0.6M
2024-01-30 41.96 42.36 40.11 40.23 0.4M
2024-01-29 42.78 45.40 41.54 41.54 0.6M
2024-01-26 44.12 44.42 42.26 42.33 0.6M
2024-01-25 42.39 44.43 41.65 44.14 0.6M
2024-01-24 42.30 42.53 40.50 42.18 0.4M
2024-01-23 41.69 42.29 41.20 42.03 0.3M
2024-01-22 44.50 44.73 41.39 41.80 0.5M
2024-01-19 45.17 45.27 43.94 44.82 0.4M
2024-01-18 45.60 45.60 43.57 44.91 0.5M
2024-01-17 46.60 47.48 45.55 45.60 0.5M
2024-01-16 47.55 47.55 45.35 46.56 0.6M
2024-01-15 48.43 49.38 47.11 47.50 0.9M
2024-01-12 47.47 52.00 46.78 49.52 1.4M
2024-01-11 46.60 47.79 46.19 47.69 0.6M
2024-01-10 46.17 46.68 44.77 46.19 0.4M
2024-01-09 46.99 47.60 46.21 46.39 0.3M
2024-01-08 48.68 48.68 46.41 46.41 0.6M
2024-01-05 50.08 50.39 48.30 48.71 0.5M
2024-01-04 50.66 50.66 50.01 50.08 0.3M
2024-01-03 51.50 51.50 50.31 50.66 0.5M
2024-01-02 51.90 52.50 51.50 51.84 0.5M