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
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 30.40 30.49 30.08 30.33 0.3M
2022-12-29 30.35 30.88 30.20 30.20 0.3M
2022-12-28 31.51 31.51 30.43 30.49 0.6M
2022-12-27 31.42 31.58 31.12 31.52 0.3M
2022-12-26 30.88 31.56 30.88 31.47 0.4M
2022-12-23 31.02 31.61 30.66 30.94 0.5M
2022-12-22 32.89 32.90 31.23 31.23 0.7M
2022-12-21 33.00 33.08 32.32 32.47 0.4M
2022-12-20 32.76 33.00 32.38 32.99 0.4M
2022-12-19 33.52 33.52 32.50 32.55 0.6M
2022-12-16 34.67 34.67 33.18 33.37 1.1M
2022-12-15 34.30 34.98 34.28 34.67 0.6M
2022-12-14 34.83 35.21 34.50 34.64 0.8M
2022-12-13 36.05 36.18 34.70 34.90 1.4M
2022-12-12 36.70 36.80 35.92 36.03 1.0M
2022-12-09 37.00 37.44 36.40 36.55 2.0M
2022-12-08 35.66 37.49 35.11 37.03 2.9M
2022-12-07 35.37 36.52 35.37 35.74 0.9M
2022-12-06 35.90 36.15 35.33 35.59 1.0M
2022-12-05 36.70 36.76 35.60 36.04 1.3M
2022-12-02 34.86 36.44 34.71 36.39 1.7M
2022-12-01 34.91 35.35 34.82 34.99 0.8M
2022-11-30 34.64 34.86 34.50 34.72 0.7M
2022-11-29 34.41 34.86 34.21 34.69 0.8M
2022-11-28 35.44 35.77 34.26 34.56 1.1M
2022-11-25 35.93 36.75 35.49 35.69 1.1M
2022-11-24 34.56 36.42 34.12 36.38 1.9M
2022-11-23 35.16 35.60 33.88 34.23 0.9M
2022-11-22 36.49 36.63 35.17 35.26 1.0M
2022-11-21 35.74 36.45 35.23 36.38 0.9M
2022-11-18 36.90 36.90 35.77 36.07 0.9M
2022-11-17 36.53 36.94 36.12 36.89 0.8M
2022-11-16 37.39 37.50 36.11 36.49 1.1M
2022-11-15 35.41 37.00 35.16 37.00 1.5M
2022-11-14 35.58 36.15 35.21 35.28 0.9M
2022-11-11 36.39 36.62 35.50 35.66 1.0M
2022-11-10 36.31 36.72 35.63 35.65 1.1M
2022-11-09 36.71 37.18 36.31 36.36 1.3M
2022-11-08 36.45 38.15 36.39 36.81 2.0M
2022-11-07 35.52 36.95 35.52 36.58 1.8M
2022-11-04 35.01 35.97 34.96 35.70 1.8M
2022-11-03 34.38 35.23 34.19 35.07 1.3M
2022-11-02 33.64 34.66 33.45 34.37 1.4M
2022-11-01 33.10 33.77 33.06 33.68 0.9M
2022-10-31 32.50 33.29 32.33 33.01 0.8M
2022-10-28 34.80 34.80 32.60 32.60 1.7M
2022-10-27 35.68 35.76 34.52 34.82 1.8M
2022-10-26 34.95 35.88 34.30 35.74 2.0M
2022-10-25 36.85 37.05 34.36 35.42 2.6M
2022-10-24 34.67 38.18 34.66 37.24 3.5M
2022-10-21 36.30 36.35 34.36 34.66 1.4M
2022-10-20 35.15 36.33 34.77 36.12 1.3M
2022-10-19 36.07 36.26 35.20 35.23 1.0M
2022-10-18 36.84 36.95 36.15 36.18 1.1M
2022-10-17 35.74 36.84 35.74 36.84 1.3M
2022-10-14 36.15 36.66 35.83 36.16 1.4M
2022-10-13 35.21 36.07 35.21 35.70 1.3M
2022-10-12 35.02 35.80 34.21 35.65 1.3M
2022-10-11 35.20 35.50 33.85 34.90 1.2M
2022-10-10 36.35 36.70 34.35 35.20 1.5M
2022-09-30 36.30 37.55 35.66 36.36 2.0M
2022-09-29 36.01 36.37 35.60 36.16 1.4M
2022-09-28 35.31 36.22 35.31 36.08 1.3M
2022-09-27 35.40 36.60 35.26 35.81 1.4M
2022-09-26 36.07 36.64 34.50 34.78 1.5M
2022-09-23 38.10 38.66 36.50 36.50 1.6M
2022-09-22 38.50 39.40 37.90 37.94 1.6M
2022-09-21 38.38 39.58 38.04 38.86 1.7M
2022-09-20 37.57 38.95 37.57 38.35 1.4M
2022-09-19 37.51 39.19 37.07 37.86 1.9M
2022-09-16 39.63 40.16 37.58 37.65 2.3M
2022-09-15 41.08 41.80 39.35 40.28 2.4M
2022-09-14 39.58 42.17 39.20 41.43 3.1M
2022-09-13 41.30 41.30 39.78 40.52 2.3M
2022-09-09 38.81 42.47 38.80 41.39 4.0M
2022-09-08 40.45 40.58 38.68 38.76 2.8M
2022-09-07 41.00 41.69 40.14 41.27 3.4M
2022-09-06 38.71 42.27 38.68 42.26 4.5M
2022-09-05 38.40 39.18 37.91 38.90 2.0M
2022-09-02 37.50 38.77 37.21 38.27 2.1M
2022-09-01 37.50 38.58 37.17 37.55 2.3M
2022-08-31 38.50 38.95 36.89 37.12 2.7M
2022-08-30 38.95 39.89 38.53 39.23 2.3M
2022-08-29 38.01 39.57 38.00 39.00 2.0M
2022-08-26 40.27 41.40 39.18 39.22 3.7M
2022-08-25 44.80 44.80 40.90 41.31 4.6M
2022-08-24 45.10 46.75 44.70 45.03 4.4M
2022-08-23 45.59 48.80 45.23 45.93 5.4M
2022-08-22 50.71 52.47 46.96 47.00 7.5M
2022-08-19 55.00 68.50 52.72 57.70 10.3M