东来技术

688129
🏛️ 中国 →
23.01
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
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
2022-12-30 13.29 13.40 13.11 13.11 0.2M
2022-12-29 13.21 13.36 13.08 13.31 0.3M
2022-12-28 13.37 13.44 13.20 13.31 0.2M
2022-12-27 13.33 13.44 13.17 13.34 0.2M
2022-12-26 13.07 13.30 12.98 13.30 0.3M
2022-12-23 12.88 13.09 12.76 13.05 0.4M
2022-12-22 13.18 13.35 12.91 12.91 0.2M
2022-12-21 13.26 13.31 13.06 13.12 0.4M
2022-12-20 13.26 13.39 13.13 13.31 0.2M
2022-12-19 13.57 13.69 13.19 13.29 0.4M
2022-12-16 13.69 13.69 13.48 13.57 0.4M
2022-12-15 13.78 13.85 13.63 13.70 0.3M
2022-12-14 13.77 13.94 13.64 13.80 0.3M
2022-12-13 13.85 13.90 13.77 13.80 0.2M
2022-12-12 14.06 14.06 13.77 13.82 0.4M
2022-12-09 13.93 14.14 13.90 13.97 0.2M
2022-12-08 14.07 14.15 13.92 14.07 0.4M
2022-12-07 14.10 14.12 13.92 14.03 0.2M
2022-12-06 14.23 14.31 13.99 14.00 0.3M
2022-12-05 14.10 14.37 13.97 14.26 0.4M
2022-12-02 14.01 14.13 13.98 14.10 0.5M
2022-12-01 13.98 14.09 13.88 14.06 0.4M
2022-11-30 13.96 13.96 13.73 13.87 0.2M
2022-11-29 13.62 13.97 13.60 13.88 0.3M
2022-11-28 13.76 13.76 13.43 13.60 0.2M
2022-11-25 13.81 13.86 13.62 13.64 0.3M
2022-11-24 13.62 13.87 13.62 13.76 0.4M
2022-11-23 13.82 13.97 13.50 13.75 0.5M
2022-11-22 13.96 14.27 13.67 13.85 0.9M
2022-11-21 13.81 14.12 13.66 14.12 0.6M
2022-11-18 13.80 14.17 13.69 13.81 1.0M
2022-11-17 13.78 13.84 13.56 13.79 0.3M
2022-11-16 13.86 13.94 13.69 13.72 0.6M
2022-11-15 13.85 13.85 13.70 13.85 0.4M
2022-11-14 13.58 13.91 13.38 13.74 0.8M
2022-11-11 13.50 13.67 13.34 13.38 0.3M
2022-11-10 13.41 13.54 13.28 13.38 0.4M
2022-11-09 13.58 13.62 13.41 13.41 0.3M
2022-11-08 13.57 13.66 13.40 13.54 0.3M
2022-11-07 13.66 13.72 13.49 13.65 0.4M
2022-11-04 13.45 13.58 13.34 13.49 0.4M
2022-11-03 13.12 13.48 13.12 13.36 0.3M
2022-11-02 13.25 13.42 13.24 13.37 0.5M
2022-11-01 12.99 13.20 12.83 13.17 0.4M
2022-10-31 12.70 13.06 12.60 12.91 0.5M
2022-10-28 13.50 13.50 12.60 12.68 0.7M
2022-10-27 13.39 13.51 13.23 13.46 0.3M
2022-10-26 13.15 13.50 13.15 13.33 0.3M
2022-10-25 13.20 13.27 13.00 13.13 0.3M
2022-10-24 13.63 13.81 13.12 13.26 0.3M
2022-10-21 13.25 13.94 13.21 13.69 0.6M
2022-10-20 13.66 13.66 13.10 13.25 0.2M
2022-10-19 13.49 13.57 13.33 13.33 0.2M
2022-10-18 13.65 13.67 13.37 13.55 0.2M
2022-10-17 13.40 13.59 13.35 13.55 0.4M
2022-10-14 13.40 13.50 13.29 13.32 0.2M
2022-10-13 13.07 13.49 13.00 13.29 0.3M
2022-10-12 12.86 13.07 12.56 13.01 0.2M
2022-10-11 12.74 12.92 12.50 12.79 0.2M
2022-10-10 12.59 12.70 12.34 12.49 0.2M
2022-09-30 12.66 12.95 12.50 12.57 0.2M
2022-09-29 13.02 13.10 12.62 12.65 0.2M
2022-09-28 12.74 13.10 12.74 12.94 0.3M
2022-09-27 12.68 12.93 12.43 12.87 0.3M
2022-09-26 12.68 12.68 12.42 12.48 0.2M
2022-09-23 12.89 13.14 12.60 12.69 0.4M
2022-09-22 13.08 13.28 12.90 13.02 0.2M
2022-09-21 12.77 13.16 12.72 13.08 0.2M
2022-09-20 12.82 13.04 12.82 12.94 0.2M
2022-09-19 13.09 13.11 12.71 12.82 0.3M
2022-09-16 13.32 13.55 13.00 13.14 0.4M
2022-09-15 13.71 13.91 13.35 13.46 0.5M
2022-09-14 13.83 13.95 13.64 13.90 0.2M
2022-09-13 13.98 14.07 13.83 13.89 0.2M
2022-09-09 13.83 14.13 13.72 13.84 0.2M
2022-09-08 14.14 14.14 13.81 13.81 0.3M
2022-09-07 14.03 14.23 13.93 14.04 0.5M
2022-09-06 14.11 14.15 13.92 14.05 0.2M
2022-09-05 14.00 14.15 13.86 14.00 0.4M
2022-09-02 13.61 14.01 13.50 13.94 0.4M
2022-09-01 13.82 13.98 13.61 13.61 0.4M
2022-08-31 14.17 14.21 13.76 13.78 0.6M
2022-08-30 14.18 14.40 14.09 14.24 0.5M
2022-08-29 14.60 14.60 13.90 14.22 0.4M
2022-08-26 14.56 14.66 14.10 14.16 0.6M
2022-08-25 14.86 14.86 14.27 14.51 0.6M
2022-08-24 15.23 15.23 14.53 14.66 0.8M
2022-08-23 15.26 15.33 15.02 15.16 0.5M
2022-08-22 15.23 15.47 15.05 15.15 0.5M
2022-08-19 15.82 15.95 15.32 15.35 0.7M
2022-08-18 15.66 15.84 15.45 15.79 0.5M
2022-08-17 15.79 15.79 15.40 15.52 0.5M
2022-08-16 15.54 15.69 15.49 15.62 0.6M
2022-08-15 15.65 15.70 15.35 15.54 0.5M
2022-08-12 15.92 16.02 15.47 15.55 0.6M
2022-08-11 15.88 16.05 15.74 15.87 0.6M
2022-08-10 15.88 15.94 15.73 15.86 1.2M
2022-08-09 15.29 15.80 15.13 15.74 1.0M
2022-08-08 14.92 15.29 14.82 15.28 0.7M
2022-08-05 14.70 14.98 14.56 14.90 0.6M
2022-08-04 14.50 14.76 14.50 14.66 0.3M
2022-08-03 14.45 14.82 14.31 14.46 0.7M
2022-08-02 14.80 14.80 14.04 14.28 0.6M
2022-08-01 14.85 14.85 14.61 14.80 0.4M
2022-07-29 14.99 15.06 14.76 14.80 0.5M
2022-07-28 14.45 14.98 14.44 14.89 1.0M
2022-07-27 14.45 14.54 14.36 14.46 0.3M
2022-07-26 14.35 14.43 14.14 14.40 0.3M
2022-07-25 14.55 14.60 14.22 14.28 0.3M
2022-07-22 14.59 14.67 14.27 14.38 0.4M
2022-07-21 14.59 14.67 14.48 14.59 0.3M
2022-07-20 14.64 14.64 14.32 14.59 0.4M
2022-07-19 14.25 14.56 14.25 14.52 0.3M
2022-07-18 14.00 14.32 13.99 14.25 0.3M
2022-07-15 14.36 14.36 14.00 14.02 0.5M
2022-07-14 14.10 14.43 14.01 14.33 0.4M
2022-07-13 14.10 14.26 14.01 14.10 0.4M
2022-07-12 14.41 14.67 14.05 14.10 0.7M
2022-07-11 14.72 14.89 14.52 14.57 0.5M
2022-07-08 14.47 15.08 14.22 14.82 1.0M
2022-07-07 15.26 15.26 14.19 14.38 0.8M
2022-07-06 14.05 14.24 13.98 14.07 0.3M
2022-07-05 14.49 14.56 14.05 14.12 0.4M
2022-07-04 14.68 14.82 14.47 14.64 0.3M
2022-07-01 14.79 14.79 14.51 14.66 0.4M
2022-06-30 14.63 14.80 14.49 14.66 0.6M
2022-06-29 15.29 15.29 14.58 14.65 0.7M
2022-06-28 14.95 15.26 14.67 15.25 0.7M
2022-06-27 14.81 15.04 14.74 14.83 0.5M
2022-06-24 14.55 14.85 14.51 14.74 0.6M
2022-06-23 14.40 14.60 14.25 14.51 0.7M
2022-06-22 14.34 14.88 14.28 14.37 0.7M
2022-06-21 14.59 14.64 14.20 14.45 0.4M
2022-06-20 14.52 14.67 14.42 14.59 0.5M
2022-06-17 14.50 14.55 14.26 14.52 0.4M
2022-06-16 14.69 14.69 14.36 14.52 0.4M
2022-06-15 14.79 14.94 14.53 14.58 0.4M
2022-06-14 14.55 14.72 14.27 14.67 0.5M
2022-06-13 14.65 14.95 14.60 14.74 0.3M
2022-06-10 14.46 14.98 14.35 14.78 0.3M
2022-06-09 14.81 14.92 14.60 14.61 0.4M
2022-06-08 15.25 15.25 14.59 14.92 0.7M
2022-06-07 15.52 15.54 15.00 15.16 0.6M
2022-06-06 14.77 15.68 14.76 15.58 1.3M
2022-06-02 14.21 15.11 14.20 14.92 1.0M
2022-06-01 13.97 14.37 13.94 14.19 0.8M
2022-05-31 13.93 13.99 13.55 13.87 0.5M
2022-05-30 13.59 13.70 13.36 13.69 0.4M
2022-05-27 13.56 13.57 13.43 13.48 0.4M
2022-05-26 13.56 13.57 13.20 13.41 0.4M
2022-05-25 13.40 13.56 13.19 13.43 0.5M
2022-05-24 13.93 13.94 13.25 13.25 0.6M
2022-05-23 13.59 13.95 13.58 13.89 0.4M
2022-05-20 13.73 13.97 13.45 13.59 0.5M
2022-05-19 13.38 13.70 13.38 13.51 0.5M
2022-05-18 13.36 13.70 13.35 13.60 0.6M
2022-05-17 13.35 13.45 13.21 13.36 0.5M
2022-05-16 13.48 13.60 13.25 13.27 0.3M
2022-05-13 13.40 13.66 13.16 13.31 0.4M
2022-05-12 13.20 13.40 13.13 13.35 0.4M
2022-05-11 13.20 13.60 13.20 13.26 0.5M
2022-05-10 12.92 13.37 12.79 13.30 0.4M
2022-05-09 12.91 13.24 12.91 13.11 0.5M
2022-05-06 13.07 13.07 12.74 12.90 0.6M
2022-05-05 12.85 13.37 12.78 13.15 1.2M
2022-04-29 12.50 13.27 12.50 13.15 0.8M
2022-04-28 12.60 12.68 12.06 12.32 0.3M
2022-04-27 12.27 12.78 11.80 12.60 0.8M
2022-04-26 13.29 13.29 12.44 12.51 0.5M
2022-04-25 14.20 14.20 12.89 12.89 0.8M
2022-04-22 14.80 14.80 14.22 14.35 0.4M
2022-04-21 15.01 15.48 14.64 14.80 0.4M
2022-04-20 15.40 15.45 15.12 15.25 0.2M
2022-04-19 15.28 15.52 15.06 15.18 0.2M
2022-04-18 14.84 15.19 14.71 15.17 0.2M
2022-04-15 15.49 15.49 14.88 14.95 0.5M
2022-04-14 15.42 15.58 15.26 15.49 0.3M
2022-04-13 15.61 15.63 15.30 15.39 0.4M
2022-04-12 15.45 15.46 15.09 15.38 0.3M
2022-04-11 15.77 15.77 15.05 15.19 0.6M
2022-04-08 16.23 16.41 15.59 15.76 0.7M
2022-04-07 16.71 16.71 16.22 16.28 0.4M
2022-04-06 16.53 16.73 16.46 16.63 0.3M
2022-04-01 16.65 16.78 16.47 16.55 0.3M
2022-03-31 16.43 16.85 16.43 16.67 0.3M
2022-03-30 16.30 16.57 16.30 16.47 0.3M
2022-03-29 16.68 16.69 16.26 16.40 0.4M
2022-03-28 16.51 16.87 16.31 16.68 0.4M
2022-03-25 16.42 16.79 16.40 16.64 0.2M
2022-03-24 16.83 16.83 16.49 16.56 0.3M
2022-03-23 16.71 17.00 16.66 16.83 0.3M
2022-03-22 16.67 16.95 16.55 16.77 0.6M
2022-03-21 16.57 16.78 16.36 16.66 0.4M
2022-03-18 16.40 16.70 16.11 16.57 0.4M
2022-03-17 16.20 16.63 16.13 16.28 0.4M
2022-03-16 16.20 16.31 15.46 16.05 0.5M
2022-03-15 16.38 16.75 15.63 15.68 0.6M
2022-03-14 16.75 16.90 16.40 16.44 0.5M
2022-03-11 16.22 16.87 15.92 16.75 0.8M
2022-03-10 16.35 16.51 16.14 16.40 0.5M
2022-03-09 16.42 16.56 15.46 16.02 0.9M
2022-03-08 16.98 16.99 16.25 16.44 0.7M
2022-03-07 17.00 17.15 16.80 16.84 0.5M
2022-03-04 17.35 17.41 17.08 17.17 0.6M
2022-03-03 17.42 17.56 17.24 17.36 0.4M
2022-03-02 17.41 17.55 17.30 17.42 0.6M
2022-03-01 17.31 17.53 17.18 17.41 0.7M
2022-02-28 17.60 17.74 17.20 17.30 0.6M
2022-02-25 17.69 17.90 17.36 17.59 1.0M
2022-02-24 18.03 18.05 17.31 17.60 0.7M
2022-02-23 17.89 18.09 17.84 18.03 0.9M
2022-02-22 17.91 18.12 17.70 17.83 0.6M
2022-02-21 17.60 18.15 17.59 18.00 1.4M
2022-02-18 17.20 17.35 17.07 17.34 0.7M
2022-02-17 17.30 17.60 17.21 17.29 0.6M
2022-02-16 17.22 17.40 17.16 17.30 0.2M
2022-02-15 17.23 17.28 17.07 17.19 0.4M
2022-02-14 17.05 17.27 17.00 17.23 0.2M
2022-02-11 17.42 17.49 17.06 17.19 0.3M
2022-02-10 17.48 17.55 17.29 17.42 0.4M
2022-02-09 17.64 17.64 17.47 17.57 0.6M
2022-02-08 17.35 17.58 17.16 17.57 0.5M
2022-02-07 17.00 17.35 16.92 17.35 0.5M
2022-01-28 16.57 17.17 16.57 16.89 0.5M
2022-01-27 16.86 16.91 16.46 16.63 0.8M
2022-01-26 16.74 17.05 16.57 16.86 0.5M
2022-01-25 17.23 17.39 16.58 16.58 0.7M
2022-01-24 17.48 17.67 17.19 17.23 0.5M
2022-01-21 17.63 17.63 17.28 17.42 0.5M
2022-01-20 18.42 18.44 17.40 17.48 1.3M
2022-01-19 18.38 18.51 18.24 18.34 0.5M
2022-01-18 18.64 18.75 18.30 18.33 0.8M
2022-01-17 18.24 18.75 18.20 18.64 0.8M
2022-01-14 18.60 18.89 18.18 18.26 0.9M
2022-01-13 18.51 18.83 18.51 18.67 0.7M
2022-01-12 18.42 18.93 18.14 18.65 1.1M
2022-01-11 18.34 18.44 18.14 18.29 0.6M
2022-01-10 18.29 18.36 17.89 18.25 0.5M
2022-01-07 18.17 18.49 18.00 18.24 0.9M
2022-01-06 17.97 18.52 17.91 18.37 1.1M
2022-01-05 18.11 18.20 17.72 17.96 0.7M
2022-01-04 17.97 18.25 17.97 18.10 0.6M