龙净环保

600388
🏛️ 中国 →
14.35
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
09:30 13.42 13.55 13.35 13.52 1,751.0K
09:35 13.53 13.73 13.50 13.73 1,282.8K
09:40 13.75 14.04 13.75 14.04 3,298.4K
09:45 14.03 14.07 13.97 13.99 2,419.7K
09:50 13.99 14.07 13.97 14.04 1,384.5K
09:55 14.03 14.14 14.00 14.11 1,681.4K
10:00 14.11 14.21 14.08 14.09 2,274.2K
10:05 14.10 14.12 14.05 14.08 513.9K
10:10 14.08 14.17 14.08 14.08 612.4K
10:15 14.08 14.09 14.04 14.06 303.8K
10:20 14.05 14.12 14.04 14.10 379.0K
10:25 14.10 14.13 14.09 14.09 388.9K
10:30 14.09 14.14 14.08 14.08 382.4K
10:35 14.08 14.11 14.04 14.04 267.8K
10:40 14.06 14.07 14.03 14.06 217.7K
10:45 14.06 14.12 14.04 14.10 405.5K
10:50 14.10 14.18 14.09 14.18 894.5K
10:55 14.18 14.21 14.13 14.20 648.7K
11:00 14.20 14.21 14.15 14.19 649.7K
11:05 14.18 14.24 14.18 14.22 705.0K
11:10 14.22 14.23 14.17 14.18 252.0K
11:15 14.19 14.20 14.17 14.18 208.0K
11:20 14.19 14.20 14.14 14.15 231.0K
11:25 14.16 14.18 14.13 14.15 123.9K
13:00 14.14 14.20 14.12 14.20 571.8K
13:05 14.19 14.22 14.16 14.22 269.0K
13:10 14.21 14.23 14.19 14.22 245.6K
13:15 14.22 14.24 14.15 14.16 808.6K
13:20 14.16 14.20 14.15 14.20 209.9K
13:25 14.20 14.30 14.19 14.29 1,045.6K
13:30 14.29 14.39 14.25 14.35 1,823.4K
13:35 14.36 14.48 14.34 14.45 1,194.4K
13:40 14.46 14.63 14.45 14.60 1,823.2K
13:45 14.62 14.62 14.51 14.51 701.5K
13:50 14.52 14.57 14.39 14.40 528.1K
13:55 14.39 14.40 14.35 14.36 322.6K
14:00 14.36 14.42 14.34 14.38 278.0K
14:05 14.37 14.41 14.36 14.38 369.1K
14:10 14.38 14.40 14.34 14.34 188.8K
14:15 14.34 14.40 14.33 14.36 203.5K
14:20 14.36 14.39 14.35 14.36 350.9K
14:25 14.36 14.40 14.35 14.38 248.2K
14:30 14.36 14.41 14.34 14.36 484.4K
14:35 14.36 14.38 14.33 14.36 448.6K
14:40 14.37 14.39 14.35 14.39 364.6K
14:45 14.37 14.40 14.32 14.36 527.2K
14:50 14.36 14.36 14.31 14.32 487.9K
14:55 14.33 14.33 14.31 14.32 317.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 13.40 14.64 13.28 14.35 35.4M
2025-09-25 13.79 14.06 13.39 13.43 27.6M
2025-09-24 13.53 13.87 13.51 13.79 13.2M
2025-09-23 13.49 13.60 13.38 13.60 11.4M
2025-09-22 13.71 13.75 13.43 13.51 11.1M
2025-09-19 13.32 13.73 13.30 13.69 17.7M
2025-09-18 13.60 13.68 13.28 13.33 19.5M
2025-09-17 13.73 13.88 13.66 13.69 13.2M
2025-09-16 14.11 14.25 13.53 13.75 27.9M
2025-09-15 13.62 14.36 13.60 14.10 50.7M
2025-09-12 13.01 13.15 12.83 13.13 13.6M
2025-09-11 12.86 13.05 12.80 13.01 13.6M
2025-09-10 12.73 12.93 12.62 12.85 12.6M
2025-09-09 12.61 12.85 12.61 12.73 11.9M
2025-09-08 12.68 12.94 12.61 12.66 14.9M
2025-09-05 12.66 12.67 12.44 12.64 13.8M
2025-09-04 12.23 12.70 12.21 12.62 22.6M
2025-09-03 12.40 12.45 12.18 12.20 8.4M
2025-09-02 12.59 12.59 12.25 12.34 11.3M
2025-09-01 12.56 12.64 12.34 12.60 12.5M
2025-08-29 12.48 12.56 12.39 12.43 14.0M
2025-08-28 12.43 12.57 12.25 12.45 13.7M
2025-08-27 12.73 12.87 12.39 12.44 16.6M
2025-08-26 12.59 12.84 12.52 12.65 16.6M
2025-08-25 12.47 12.60 12.25 12.58 23.8M
2025-08-22 12.43 12.49 12.32 12.43 9.1M
2025-08-21 12.53 12.57 12.42 12.47 8.1M
2025-08-20 12.45 12.56 12.35 12.53 10.9M
2025-08-19 12.45 12.62 12.36 12.43 12.2M
2025-08-18 12.50 12.79 12.42 12.44 14.5M
2025-08-15 12.40 12.62 12.35 12.49 12.5M
2025-08-14 12.30 12.64 12.27 12.42 17.3M
2025-08-13 12.26 12.37 12.14 12.26 11.2M
2025-08-12 12.12 12.38 12.06 12.23 11.4M
2025-08-11 12.12 12.15 12.02 12.11 6.9M
2025-08-08 12.01 12.12 11.99 12.10 6.0M
2025-08-07 12.17 12.21 12.00 12.01 6.7M
2025-08-06 12.08 12.27 12.06 12.16 7.5M
2025-08-05 11.98 12.12 11.96 12.09 5.9M
2025-08-04 11.95 12.04 11.93 11.98 6.1M
2025-08-01 11.97 12.07 11.94 11.99 6.1M
2025-07-31 12.02 12.18 11.95 12.00 8.3M
2025-07-30 12.10 12.15 12.00 12.05 8.3M
2025-07-29 12.05 12.17 11.97 12.17 10.4M
2025-07-28 12.30 12.32 12.05 12.05 11.6M
2025-07-25 12.42 12.46 12.26 12.30 7.8M
2025-07-24 12.20 12.47 12.12 12.40 13.9M
2025-07-23 12.25 12.41 12.14 12.16 10.2M
2025-07-22 12.16 12.28 12.08 12.22 13.5M
2025-07-21 12.00 12.32 11.98 12.21 15.1M
2025-07-18 11.90 12.02 11.82 11.97 7.1M
2025-07-17 11.91 12.07 11.85 11.89 11.7M
2025-07-16 11.84 11.93 11.81 11.89 5.6M
2025-07-15 11.88 11.93 11.82 11.85 6.6M
2025-07-14 12.00 12.01 11.87 11.88 7.5M
2025-07-11 11.98 12.10 11.95 11.96 9.4M
2025-07-10 12.01 12.01 11.89 11.95 5.4M
2025-07-09 11.82 12.33 11.80 11.93 11.3M
2025-07-08 11.78 11.83 11.75 11.80 4.2M
2025-07-07 11.73 11.81 11.73 11.75 3.8M
2025-07-04 11.86 11.87 11.75 11.76 5.0M
2025-07-03 11.98 11.98 11.83 11.84 6.1M
2025-07-02 11.92 11.98 11.90 11.95 3.6M
2025-07-01 11.94 12.05 11.89 11.94 4.4M
2025-06-30 11.96 12.10 11.83 12.00 9.9M
2025-06-27 11.87 12.04 11.80 11.89 7.0M
2025-06-26 11.82 11.91 11.72 11.83 7.9M
2025-06-25 11.70 11.88 11.65 11.85 8.0M
2025-06-24 11.57 11.78 11.56 11.70 6.4M
2025-06-23 11.69 11.77 11.50 11.57 6.1M
2025-06-20 11.71 11.83 11.68 11.68 5.7M
2025-06-19 11.87 11.92 11.69 11.77 7.0M
2025-06-18 12.11 12.15 11.88 11.88 5.3M
2025-06-17 11.77 12.18 11.69 12.11 12.6M
2025-06-16 11.72 11.83 11.68 11.77 6.3M
2025-06-13 11.81 11.82 11.72 11.78 7.7M
2025-06-12 11.83 11.85 11.70 11.80 5.1M
2025-06-11 11.76 11.86 11.70 11.78 5.3M
2025-06-10 11.76 11.89 11.67 11.76 8.8M
2025-06-09 11.54 11.77 11.54 11.67 5.8M
2025-06-06 11.50 11.65 11.48 11.59 5.8M
2025-06-05 11.51 11.53 11.43 11.47 3.7M
2025-06-04 11.44 11.55 11.39 11.48 5.8M
2025-06-03 11.40 11.47 11.34 11.44 5.9M
2025-05-30 11.67 11.88 11.41 11.42 11.6M
2025-05-29 11.31 11.63 11.27 11.50 9.4M
2025-05-28 11.36 11.43 11.30 11.30 4.2M
2025-05-27 11.45 11.45 11.30 11.31 4.0M
2025-05-26 11.46 11.51 11.39 11.43 3.3M
2025-05-23 11.56 11.69 11.43 11.43 5.7M
2025-05-22 11.58 11.66 11.44 11.50 4.0M
2025-05-21 11.57 11.63 11.53 11.54 3.0M
2025-05-20 11.56 11.61 11.49 11.55 3.4M
2025-05-19 11.64 11.69 11.55 11.57 4.1M
2025-05-16 11.53 11.71 11.53 11.62 3.5M
2025-05-15 11.73 11.75 11.58 11.59 4.4M
2025-05-14 11.91 11.98 11.83 11.92 4.7M
2025-05-13 12.01 12.13 11.79 11.87 8.1M
2025-05-12 12.00 12.08 11.89 11.98 4.8M
2025-05-09 11.81 12.13 11.75 11.96 9.2M
2025-05-08 11.67 11.85 11.62 11.79 9.6M
2025-05-07 11.76 11.89 11.62 11.66 7.9M
2025-05-06 11.58 11.73 11.58 11.71 6.9M
2025-04-30 11.58 11.68 11.53 11.56 5.3M
2025-04-29 11.52 11.62 11.47 11.56 3.6M
2025-04-28 11.65 11.65 11.48 11.52 4.9M
2025-04-25 11.60 11.70 11.54 11.65 6.2M
2025-04-24 11.65 11.72 11.49 11.56 5.6M
2025-04-23 11.67 11.82 11.63 11.65 7.1M
2025-04-22 11.58 11.81 11.50 11.67 7.9M
2025-04-21 11.47 11.62 11.40 11.54 7.4M
2025-04-18 11.41 11.51 11.30 11.48 7.0M
2025-04-17 11.44 11.56 11.43 11.46 5.8M
2025-04-16 11.60 11.67 11.41 11.49 7.1M
2025-04-15 11.62 11.62 11.47 11.59 6.6M
2025-04-14 11.74 11.76 11.43 11.63 16.8M
2025-04-11 11.67 11.87 11.67 11.74 8.5M
2025-04-10 11.76 11.96 11.65 11.67 8.8M
2025-04-09 11.50 11.84 11.17 11.70 12.3M
2025-04-08 11.37 11.77 11.37 11.63 14.6M
2025-04-07 12.00 12.27 11.35 11.35 14.8M
2025-04-03 12.58 12.76 12.53 12.61 7.7M
2025-04-02 12.52 12.66 12.47 12.64 5.8M
2025-04-01 12.57 12.67 12.46 12.48 6.6M
2025-03-31 12.68 12.72 12.47 12.51 8.2M
2025-03-28 12.71 12.80 12.61 12.69 6.2M
2025-03-27 12.65 12.77 12.65 12.66 6.6M
2025-03-26 12.74 12.84 12.70 12.72 6.0M
2025-03-25 12.90 12.93 12.62 12.76 7.0M
2025-03-24 13.00 13.08 12.66 12.76 11.6M
2025-03-21 13.12 13.30 12.96 13.09 7.3M
2025-03-20 13.13 13.26 13.12 13.19 6.3M
2025-03-19 13.19 13.23 13.08 13.12 5.3M
2025-03-18 13.36 13.38 13.12 13.13 8.4M
2025-03-17 13.26 13.48 13.16 13.29 7.5M
2025-03-14 13.48 13.49 13.15 13.28 9.3M
2025-03-13 13.38 13.65 13.25 13.36 10.5M
2025-03-12 12.96 13.48 12.96 13.34 15.9M
2025-03-11 12.71 13.00 12.66 12.95 7.5M
2025-03-10 12.77 12.85 12.61 12.81 7.0M
2025-03-07 12.74 12.84 12.67 12.71 5.9M
2025-03-06 12.80 13.03 12.74 12.78 9.0M
2025-03-05 13.07 13.16 12.73 12.83 11.2M
2025-03-04 12.76 13.28 12.70 13.03 18.3M
2025-03-03 12.58 12.92 12.56 12.78 13.3M
2025-02-28 12.51 12.68 12.37 12.55 13.3M
2025-02-27 12.30 12.55 12.25 12.53 13.6M
2025-02-26 12.11 12.40 12.06 12.34 12.0M
2025-02-25 12.05 12.16 11.99 12.05 8.2M
2025-02-24 12.14 12.17 12.02 12.05 9.7M
2025-02-21 12.17 12.18 11.94 12.10 11.2M
2025-02-20 12.23 12.31 12.11 12.15 11.3M
2025-02-19 12.26 12.31 12.21 12.28 6.5M
2025-02-18 12.35 12.43 12.21 12.26 8.1M
2025-02-17 12.50 12.53 12.25 12.32 11.0M
2025-02-14 12.40 12.57 12.33 12.53 8.5M
2025-02-13 12.63 12.64 12.27 12.40 16.4M
2025-02-12 12.56 12.66 12.50 12.59 7.0M
2025-02-11 12.28 12.69 12.23 12.62 18.0M
2025-02-10 12.42 12.48 12.18 12.22 11.4M
2025-02-07 12.18 12.46 12.10 12.37 10.5M
2025-02-06 12.26 12.31 12.13 12.19 10.9M
2025-02-05 12.37 12.57 12.25 12.31 9.3M
2025-01-27 12.24 12.52 12.21 12.38 10.1M
2025-01-24 12.04 12.23 12.02 12.21 7.2M
2025-01-23 12.32 12.38 12.02 12.07 8.8M
2025-01-22 12.26 12.47 12.14 12.26 8.2M
2025-01-21 11.99 12.28 11.93 12.26 12.2M
2025-01-20 12.12 12.27 11.86 11.90 16.9M
2025-01-17 12.14 12.22 12.05 12.07 9.9M
2025-01-16 12.15 12.38 12.13 12.17 9.2M
2025-01-15 12.40 12.50 12.08 12.11 12.7M
2025-01-14 12.21 12.45 12.08 12.40 15.7M
2025-01-13 12.34 12.35 11.99 12.15 12.0M
2025-01-10 12.06 12.46 12.06 12.33 9.0M
2025-01-09 12.15 12.31 12.05 12.06 6.8M
2025-01-08 12.41 12.44 12.02 12.21 11.7M
2025-01-07 12.36 12.47 12.25 12.37 5.6M
2025-01-06 12.42 12.49 12.21 12.37 7.9M
2025-01-03 12.61 12.77 12.38 12.41 11.9M
2025-01-02 12.61 12.81 12.47 12.58 10.9M