远翔新材

301300
🏛️ 中国 →
39.10
最后更新: 2025-09-30
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 40.07 40.07 39.34 39.50 80.8K
09:35 39.50 39.53 39.40 39.41 30.4K
09:40 39.35 39.58 39.35 39.56 24.9K
09:45 39.45 39.56 39.44 39.55 11.8K
09:50 39.47 39.50 39.40 39.41 16.9K
09:55 39.40 39.52 39.38 39.40 10.5K
10:00 39.40 39.70 39.40 39.62 62.1K
10:05 39.62 39.81 39.62 39.72 11.5K
10:10 39.72 39.83 39.72 39.83 10.8K
10:15 39.85 39.85 39.64 39.64 15.5K
10:20 39.69 39.75 39.63 39.64 1.1K
10:25 39.71 39.88 39.66 39.88 10.5K
10:30 39.88 39.97 39.83 39.83 11.0K
10:35 39.83 39.83 39.68 39.81 6.8K
10:40 39.73 39.81 39.72 39.80 2.9K
10:45 39.80 39.80 39.77 39.77 10.6K
10:50 39.76 39.83 39.75 39.78 8.2K
10:55 39.78 39.84 39.78 39.82 7.3K
11:00 39.82 39.97 39.82 39.90 36.3K
11:05 39.97 39.97 39.85 39.88 9.6K
11:10 39.92 39.97 39.88 39.97 7.5K
11:15 39.98 40.05 39.98 40.00 21.5K
11:20 40.00 40.05 39.96 40.05 19.6K
11:25 40.05 40.20 40.05 40.17 27.7K
13:00 40.21 40.37 40.20 40.31 42.3K
13:05 40.31 40.37 40.27 40.31 23.9K
13:10 40.31 40.32 40.23 40.24 16.6K
13:15 40.26 40.29 40.15 40.19 28.6K
13:20 40.25 40.25 40.20 40.25 11.5K
13:25 40.25 40.27 40.23 40.23 7.0K
13:30 40.23 40.26 40.21 40.23 2.1K
13:35 40.19 40.19 40.00 40.07 26.0K
13:40 40.07 40.08 40.01 40.02 12.6K
13:45 40.03 40.06 40.00 40.00 35.4K
13:50 40.00 40.14 40.00 40.02 35.1K
13:55 40.07 40.17 40.07 40.17 17.6K
14:00 40.18 40.18 40.13 40.13 26.0K
14:05 40.12 40.12 40.05 40.06 29.7K
14:10 40.07 40.12 40.02 40.07 18.9K
14:15 40.05 40.18 40.05 40.09 7.4K
14:20 40.11 40.17 40.11 40.17 12.1K
14:25 40.17 40.20 40.17 40.19 16.4K
14:30 40.20 40.22 40.18 40.18 20.0K
14:35 40.18 40.21 40.17 40.18 44.8K
14:40 40.18 40.32 40.17 40.28 35.8K
14:45 40.26 40.29 40.22 40.26 28.5K
14:50 40.28 40.28 40.23 40.27 31.1K
14:55 40.26 40.27 40.25 40.27 19.4K
15:40 40.28 40.28 40.28 40.28 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据