飞天诚信

300386
🏛️ 中国 →
17.99
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 17.70 17.73 17.56 17.70 355.7K
09:35 17.75 17.85 17.71 17.82 324.6K
09:40 17.81 17.88 17.81 17.85 303.0K
09:45 17.83 17.85 17.78 17.78 224.1K
09:50 17.78 17.80 17.75 17.80 119.4K
09:55 17.81 17.81 17.76 17.77 72.3K
10:00 17.76 17.82 17.76 17.82 71.9K
10:05 17.83 17.87 17.80 17.87 130.6K
10:10 17.87 17.88 17.85 17.86 135.6K
10:15 17.86 17.89 17.86 17.87 153.6K
10:20 17.87 17.97 17.86 17.97 232.1K
10:25 17.95 17.98 17.92 17.92 303.3K
10:30 17.93 17.98 17.92 17.98 201.5K
10:35 17.98 18.04 17.98 18.01 365.8K
10:40 18.02 18.02 17.97 17.98 149.8K
10:45 17.98 18.00 17.97 17.99 81.3K
10:50 17.98 18.00 17.94 17.95 90.2K
10:55 17.95 17.96 17.91 17.92 86.2K
11:00 17.91 17.94 17.90 17.94 56.2K
11:05 17.93 17.97 17.92 17.92 72.3K
11:10 17.92 17.92 17.88 17.89 95.6K
11:15 17.89 17.90 17.87 17.90 45.2K
11:20 17.90 17.90 17.87 17.90 64.5K
11:25 17.90 17.91 17.89 17.89 32.7K
13:00 17.91 17.91 17.82 17.83 129.8K
13:05 17.83 17.87 17.77 17.77 89.8K
13:10 17.77 17.80 17.75 17.76 167.2K
13:15 17.76 17.80 17.75 17.76 76.3K
13:20 17.76 17.80 17.76 17.78 56.2K
13:25 17.78 17.78 17.74 17.74 103.0K
13:30 17.74 17.75 17.71 17.73 80.8K
13:35 17.74 17.77 17.74 17.75 57.7K
13:40 17.74 17.77 17.74 17.77 57.7K
13:45 17.77 17.78 17.76 17.77 59.9K
13:50 17.76 17.77 17.75 17.76 42.8K
13:55 17.76 17.80 17.75 17.80 53.2K
14:00 17.81 17.83 17.78 17.82 93.4K
14:05 17.82 17.83 17.80 17.80 79.5K
14:10 17.80 17.80 17.77 17.79 65.2K
14:15 17.78 17.78 17.75 17.77 90.7K
14:20 17.76 17.78 17.76 17.77 37.3K
14:25 17.77 17.82 17.76 17.79 67.6K
14:30 17.79 17.83 17.79 17.83 90.9K
14:35 17.84 17.84 17.77 17.77 88.8K
14:40 17.77 17.78 17.75 17.78 87.4K
14:45 17.78 17.78 17.76 17.78 154.9K
14:50 17.76 17.78 17.75 17.77 144.0K
14:55 17.77 17.78 17.75 17.75 150.2K
15:40 17.75 17.75 17.75 17.75 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 17.68 18.20 17.26 17.99 9.0M
2025-09-26 17.65 18.50 17.65 17.76 7.5M
2025-09-25 17.71 18.04 17.50 17.75 6.0M
2025-09-24 17.34 17.71 17.17 17.70 5.7M
2025-09-23 17.85 17.93 17.00 17.42 9.8M
2025-09-22 18.19 18.25 17.76 17.93 5.8M
2025-09-19 18.33 18.50 17.90 18.19 7.2M
2025-09-18 19.00 19.08 18.20 18.33 11.2M
2025-09-17 18.70 19.10 18.62 18.97 9.0M
2025-09-16 18.45 18.78 18.40 18.77 6.6M
2025-09-15 18.45 18.67 18.40 18.53 5.2M
2025-09-12 18.63 18.80 18.50 18.50 7.8M
2025-09-11 18.20 18.65 17.91 18.61 8.3M
2025-09-10 18.34 18.48 18.27 18.29 5.2M
2025-09-09 18.65 18.70 18.25 18.26 6.7M
2025-09-08 18.49 18.68 18.36 18.63 6.9M
2025-09-05 18.20 18.51 17.90 18.49 7.2M
2025-09-04 18.40 18.59 17.67 18.05 9.9M
2025-09-03 18.98 19.14 18.29 18.33 11.2M
2025-09-02 20.39 20.39 19.06 19.09 19.1M
2025-09-01 20.07 20.77 20.07 20.39 14.2M
2025-08-29 20.45 20.57 19.93 20.03 12.9M
2025-08-28 20.40 20.66 19.50 20.45 17.7M
2025-08-27 21.02 21.20 20.35 20.36 22.9M
2025-08-26 21.26 21.48 20.98 21.12 21.0M
2025-08-25 20.85 21.68 20.76 21.58 36.1M
2025-08-22 20.22 21.44 20.11 20.94 32.1M
2025-08-21 20.93 21.67 20.62 20.79 40.3M
2025-08-20 20.19 20.33 19.91 20.29 15.8M
2025-08-19 20.68 20.80 20.36 20.44 21.1M
2025-08-18 20.30 20.88 20.03 20.80 30.4M
2025-08-15 20.09 20.39 19.53 20.27 27.5M
2025-08-14 19.55 20.66 19.51 20.09 35.9M
2025-08-13 19.64 19.75 19.30 19.49 15.7M
2025-08-12 19.30 19.66 19.24 19.63 14.2M
2025-08-11 19.00 19.46 18.93 19.40 13.8M
2025-08-08 19.02 19.36 18.81 19.03 11.6M
2025-08-07 19.35 19.38 19.02 19.09 10.5M
2025-08-06 19.19 19.30 19.02 19.29 11.3M
2025-08-05 18.86 19.30 18.84 19.28 14.5M
2025-08-04 18.74 18.92 18.63 18.86 7.0M
2025-08-01 18.77 18.89 18.51 18.78 9.5M
2025-07-31 18.70 19.15 18.67 18.76 11.0M
2025-07-30 19.64 19.64 18.71 18.82 18.8M
2025-07-29 20.10 20.12 19.16 19.67 20.7M
2025-07-28 20.08 20.32 19.82 20.15 15.6M
2025-07-25 19.78 20.23 19.60 20.07 17.8M
2025-07-24 19.61 19.88 19.53 19.86 11.2M
2025-07-23 19.69 19.94 19.46 19.70 12.3M
2025-07-22 20.05 20.05 19.51 19.68 17.2M
2025-07-21 20.03 20.23 19.90 20.13 12.4M
2025-07-18 20.19 20.54 19.93 20.08 16.9M
2025-07-17 20.39 20.57 20.16 20.18 16.1M
2025-07-16 20.19 20.31 19.88 20.18 13.2M
2025-07-15 20.75 20.75 19.98 20.19 17.8M
2025-07-14 20.90 20.93 20.33 20.65 19.8M
2025-07-11 20.50 21.18 20.09 20.96 26.3M
2025-07-10 21.55 22.15 20.73 20.74 28.7M
2025-07-09 22.00 22.18 21.48 21.54 23.4M
2025-07-08 21.82 22.37 21.40 22.35 32.5M
2025-07-07 21.94 22.57 21.63 22.16 34.3M
2025-07-04 21.15 21.93 20.78 21.63 36.2M
2025-07-03 21.03 21.14 20.68 20.95 20.0M
2025-07-02 21.50 21.50 20.78 20.97 26.8M
2025-07-01 22.20 22.87 21.53 21.70 32.8M
2025-06-30 22.34 22.93 22.10 22.32 40.8M
2025-06-27 22.83 23.93 22.00 22.11 59.3M
2025-06-26 21.94 24.00 21.51 23.38 73.8M
2025-06-25 20.53 22.99 20.46 22.12 69.4M
2025-06-24 20.96 21.32 20.63 21.09 45.3M
2025-06-23 19.54 21.20 19.45 21.11 50.7M
2025-06-20 19.57 20.04 18.89 19.75 36.0M
2025-06-19 21.62 21.75 19.85 20.00 55.6M
2025-06-18 20.93 22.80 20.92 21.41 75.6M
2025-06-17 20.51 21.45 20.08 20.82 71.9M
2025-06-16 18.77 21.50 18.77 20.85 72.5M
2025-06-13 19.80 19.80 18.65 18.66 37.1M
2025-06-12 18.74 19.79 18.60 19.72 49.9M
2025-06-11 18.40 19.25 18.18 19.03 37.0M
2025-06-10 18.92 19.05 18.17 18.45 32.1M
2025-06-09 19.19 19.53 18.80 19.11 37.9M
2025-06-06 18.67 19.90 18.53 19.18 54.8M
2025-06-05 18.79 19.19 18.46 18.96 41.5M
2025-06-04 18.71 19.04 18.26 18.90 41.4M
2025-06-03 19.60 19.86 18.81 18.91 50.5M
2025-05-30 19.34 19.92 18.66 18.79 61.0M
2025-05-29 16.89 19.96 16.89 19.25 69.2M
2025-05-28 16.49 17.46 16.25 17.06 25.4M
2025-05-27 16.47 16.70 16.26 16.50 12.5M
2025-05-26 16.00 16.72 16.00 16.47 13.6M
2025-05-23 17.40 17.48 16.20 16.22 24.8M
2025-05-22 17.88 18.27 17.44 17.53 20.7M
2025-05-21 17.25 18.31 17.16 18.07 31.1M
2025-05-20 17.44 17.49 17.01 17.32 15.1M
2025-05-19 17.09 17.50 16.93 17.39 14.7M
2025-05-16 17.41 17.65 17.06 17.12 21.2M
2025-05-15 18.45 18.58 17.63 17.65 32.0M
2025-05-14 17.62 18.97 17.30 18.89 49.4M
2025-05-13 18.48 18.48 17.67 17.72 32.7M
2025-05-12 17.87 18.67 17.30 18.48 45.3M
2025-05-09 17.11 18.55 16.88 17.78 50.3M
2025-05-08 16.67 17.28 16.57 17.12 25.7M
2025-05-07 17.53 17.68 16.51 16.73 29.1M
2025-05-06 16.30 17.00 16.16 17.00 28.3M
2025-04-30 16.01 16.49 16.01 16.10 19.7M
2025-04-29 15.99 16.25 15.73 16.01 20.1M
2025-04-28 16.48 16.77 15.97 15.99 28.6M
2025-04-25 17.79 17.89 16.37 16.48 46.6M
2025-04-24 17.24 19.34 17.24 17.87 67.7M
2025-04-23 16.48 17.70 16.48 16.65 39.6M
2025-04-22 16.83 17.35 16.51 16.96 44.0M
2025-04-21 14.98 16.96 14.88 16.29 33.5M
2025-04-18 15.21 16.23 15.08 15.31 29.5M
2025-04-17 15.78 15.81 15.03 15.11 16.7M
2025-04-16 16.09 16.15 15.00 15.50 23.8M
2025-04-15 16.26 16.79 15.79 15.82 30.9M
2025-04-14 15.56 17.40 15.25 16.56 44.1M
2025-04-11 15.11 16.35 15.00 15.68 46.9M
2025-04-10 12.95 15.14 12.95 15.14 18.6M
2025-04-09 11.80 12.68 10.76 12.62 17.9M
2025-04-08 12.00 12.59 11.66 12.05 14.0M
2025-04-07 13.37 13.67 11.66 11.66 14.4M
2025-04-03 14.66 14.87 14.48 14.58 6.3M
2025-04-02 14.53 14.90 14.51 14.76 6.6M
2025-04-01 14.79 14.87 14.56 14.57 6.9M
2025-03-31 14.81 14.88 14.24 14.71 12.4M
2025-03-28 15.33 15.47 15.04 15.04 6.5M
2025-03-27 15.36 15.57 15.06 15.45 8.3M
2025-03-26 15.44 15.57 15.35 15.46 7.1M
2025-03-25 15.83 15.83 15.30 15.43 10.6M
2025-03-24 17.05 17.06 15.36 15.88 18.8M
2025-03-21 16.69 16.98 16.50 16.95 14.0M
2025-03-20 17.21 17.29 16.68 16.71 14.4M
2025-03-19 17.41 17.60 17.10 17.16 12.4M
2025-03-18 17.88 17.97 17.32 17.41 18.4M
2025-03-17 18.22 18.23 17.73 17.81 21.2M
2025-03-14 17.76 18.46 17.58 18.38 30.8M
2025-03-13 17.55 17.80 17.29 17.68 16.9M
2025-03-12 18.03 18.23 17.57 17.59 20.9M
2025-03-11 17.60 18.15 17.53 17.90 17.3M
2025-03-10 17.50 18.00 17.38 18.00 21.1M
2025-03-07 18.70 18.88 17.58 17.80 41.8M
2025-03-06 19.60 20.50 19.10 19.34 52.3M
2025-03-05 18.70 19.99 18.46 19.64 44.5M
2025-03-04 18.47 20.86 18.33 19.19 58.6M
2025-03-03 17.93 19.56 17.45 19.32 57.4M
2025-02-28 17.02 18.18 17.02 17.44 46.5M
2025-02-27 16.19 18.33 16.15 17.40 48.5M
2025-02-26 16.19 16.35 15.95 16.27 17.9M
2025-02-25 15.98 16.57 15.89 16.19 16.1M
2025-02-24 16.77 16.77 16.11 16.36 19.5M
2025-02-21 16.33 16.90 15.83 16.67 32.1M
2025-02-20 15.64 16.55 15.55 16.35 25.2M
2025-02-19 15.34 15.66 15.25 15.65 14.6M
2025-02-18 16.48 16.66 15.23 15.32 26.4M
2025-02-17 16.10 16.95 16.10 16.58 31.2M
2025-02-14 16.06 16.20 15.66 16.03 17.9M
2025-02-13 16.25 16.28 15.80 16.06 20.4M
2025-02-12 16.10 16.33 16.01 16.32 17.7M
2025-02-11 16.30 16.61 16.11 16.21 20.1M
2025-02-10 16.03 16.48 15.98 16.48 24.9M
2025-02-07 15.54 16.35 15.50 16.05 31.0M
2025-02-06 14.90 15.60 14.69 15.56 19.9M
2025-02-05 14.50 15.04 14.45 14.99 15.6M
2025-01-27 15.49 15.66 14.35 14.35 15.3M
2025-01-24 14.70 15.16 14.66 15.09 18.4M
2025-01-23 15.70 16.07 14.84 14.85 28.1M
2025-01-22 15.00 15.88 14.80 15.46 25.6M
2025-01-21 15.70 15.78 15.07 15.19 17.0M
2025-01-20 15.65 15.80 15.28 15.47 20.9M
2025-01-17 15.46 15.58 15.10 15.15 16.2M
2025-01-16 15.63 15.88 15.21 15.47 19.7M
2025-01-15 15.55 15.67 15.25 15.35 19.2M
2025-01-14 14.51 15.55 14.25 15.55 29.2M
2025-01-13 13.87 14.36 13.40 14.30 19.0M
2025-01-10 15.09 15.28 14.07 14.13 22.4M
2025-01-09 15.34 15.62 15.13 15.16 19.4M
2025-01-08 15.16 15.88 14.81 15.49 27.8M
2025-01-07 14.62 15.40 14.57 15.39 24.9M
2025-01-06 15.18 15.42 14.27 14.39 26.5M
2025-01-03 16.99 17.06 15.40 15.43 29.5M
2025-01-02 16.50 17.32 16.00 16.79 27.8M