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
2025-09-30 38.89 39.48 38.89 39.10 0.5M
2025-09-29 38.39 39.31 38.18 38.89 1.0M
2025-09-26 37.88 38.84 37.50 38.14 0.8M
2025-09-25 38.91 39.39 38.05 38.09 1.0M
2025-09-24 38.12 39.00 37.90 38.70 0.9M
2025-09-23 39.28 39.75 37.02 38.28 1.8M
2025-09-22 39.37 39.88 39.13 39.56 0.8M
2025-09-19 40.04 40.19 38.88 39.37 1.2M
2025-09-18 41.56 41.94 39.72 40.11 2.7M
2025-09-17 40.56 42.52 40.36 41.95 2.7M
2025-09-16 40.11 40.89 39.78 40.56 1.2M
2025-09-15 40.48 40.97 40.27 40.33 0.7M
2025-09-12 40.30 40.97 40.06 40.76 1.2M
2025-09-11 40.05 40.37 39.34 40.28 1.0M
2025-09-10 40.49 40.70 39.90 40.23 0.8M
2025-09-09 40.80 41.49 40.10 40.52 1.4M
2025-09-08 40.38 40.84 40.00 40.80 1.1M
2025-09-05 39.30 40.63 38.88 40.40 1.4M
2025-09-04 38.70 39.91 38.53 39.30 1.4M
2025-09-03 39.29 39.69 38.58 38.66 1.2M
2025-09-02 39.80 39.97 38.30 39.20 1.7M
2025-09-01 40.42 40.73 39.83 40.00 1.4M
2025-08-29 40.70 41.07 39.97 40.62 1.5M
2025-08-28 39.35 40.25 38.33 40.08 1.8M
2025-08-27 41.52 41.98 39.35 39.35 2.6M
2025-08-26 41.63 42.22 41.51 41.60 1.3M
2025-08-25 42.08 42.25 41.21 41.86 1.8M
2025-08-22 42.66 42.66 42.03 42.07 1.4M
2025-08-21 42.30 42.89 42.07 42.45 1.6M
2025-08-20 42.69 42.69 41.86 42.26 1.4M
2025-08-19 42.36 42.96 41.52 42.86 2.6M
2025-08-18 42.31 42.40 41.71 42.19 2.1M
2025-08-15 41.00 42.37 41.00 41.94 1.9M
2025-08-14 42.48 42.75 41.00 41.11 2.6M
2025-08-13 43.16 43.31 42.01 42.48 3.0M
2025-08-12 44.15 44.15 42.50 43.28 3.8M
2025-08-11 42.98 46.10 42.40 44.78 4.8M
2025-08-08 41.03 42.81 41.03 42.81 3.9M
2025-08-07 41.19 43.15 40.90 41.23 4.1M
2025-08-06 40.90 41.46 40.24 41.16 2.6M
2025-08-05 40.49 40.63 39.87 40.35 2.0M
2025-08-04 39.65 40.58 38.90 40.56 2.5M
2025-08-01 38.50 39.96 38.50 39.76 2.3M
2025-07-31 39.50 39.80 38.39 38.58 2.0M
2025-07-30 40.40 40.40 39.29 39.61 2.0M
2025-07-29 40.09 40.83 39.31 40.28 2.6M
2025-07-28 38.94 40.09 38.71 40.09 2.8M
2025-07-25 39.28 39.32 38.67 38.88 1.9M
2025-07-24 38.90 39.56 38.68 39.28 2.3M
2025-07-23 40.20 40.48 39.01 39.06 4.0M
2025-07-22 38.39 41.10 37.90 41.10 5.5M
2025-07-21 38.79 38.85 37.87 38.40 2.9M
2025-07-18 37.33 38.98 37.33 38.71 3.6M
2025-07-17 36.90 37.33 36.74 37.33 1.4M
2025-07-16 36.89 37.23 36.70 36.90 1.6M
2025-07-15 37.37 37.95 36.44 36.74 2.8M
2025-07-14 36.90 38.64 36.60 37.83 3.1M
2025-07-11 38.30 38.50 36.65 37.20 4.9M
2025-07-10 37.01 40.85 37.01 39.20 6.7M
2025-07-09 37.35 37.58 36.66 36.83 2.2M
2025-07-08 36.87 38.15 36.78 37.58 2.4M
2025-07-07 36.74 37.51 36.65 37.06 2.0M
2025-07-04 37.82 38.28 36.66 36.74 2.9M
2025-07-03 38.60 39.10 37.61 38.20 3.9M
2025-07-02 38.00 42.60 37.41 39.50 6.5M
2025-07-01 35.80 37.87 35.67 37.70 3.9M
2025-06-30 35.75 35.90 35.40 35.72 1.4M
2025-06-27 35.47 35.94 35.43 35.63 1.1M
2025-06-26 35.78 35.85 35.27 35.32 1.4M
2025-06-25 35.41 35.86 34.98 35.76 1.6M
2025-06-24 34.68 35.45 34.30 35.45 1.3M
2025-06-23 33.25 34.60 33.09 34.52 1.3M
2025-06-20 33.70 34.30 33.40 33.45 1.0M
2025-06-19 34.23 34.42 33.30 33.44 1.3M
2025-06-18 34.73 35.35 34.10 34.23 1.3M
2025-06-17 35.50 35.72 34.47 34.73 1.4M
2025-06-16 34.57 35.97 34.55 35.35 1.5M
2025-06-13 36.43 36.62 34.60 34.96 2.7M
2025-06-12 35.41 35.94 35.24 35.83 1.6M
2025-06-11 35.72 36.20 35.50 35.60 1.9M
2025-06-10 36.33 36.53 35.08 35.63 2.9M
2025-06-09 34.96 37.03 34.96 36.19 3.7M
2025-06-06 34.83 35.65 34.20 34.94 1.6M
2025-06-05 35.17 35.17 34.12 34.76 1.4M
2025-06-04 34.94 35.25 34.68 34.93 1.5M
2025-06-03 34.78 35.65 34.47 34.93 2.0M
2025-05-30 35.68 36.31 34.30 34.48 2.5M
2025-05-29 35.85 36.55 35.30 35.68 2.6M
2025-05-28 36.89 37.51 35.50 36.02 2.6M
2025-05-27 36.97 37.02 36.20 36.88 2.5M
2025-05-26 35.85 37.24 35.85 37.09 3.8M
2025-05-23 38.47 39.39 37.73 37.95 4.2M
2025-05-22 40.05 40.34 37.91 38.30 5.1M
2025-05-21 42.00 44.15 40.30 40.31 6.4M
2025-05-20 38.63 46.95 38.62 43.00 7.8M
2025-05-19 37.83 39.76 37.05 39.50 6.5M
2025-05-16 34.65 40.46 34.35 38.29 6.5M
2025-05-15 33.80 34.81 33.45 34.47 2.5M
2025-05-14 34.60 35.38 33.59 33.74 2.1M
2025-05-13 34.87 34.99 34.02 34.44 1.8M
2025-05-12 33.79 35.20 33.79 34.55 2.9M
2025-05-09 34.35 34.50 33.26 33.30 2.3M
2025-05-08 33.86 34.65 33.43 34.16 2.9M
2025-05-07 34.07 34.56 33.20 33.65 3.0M
2025-05-06 33.40 34.24 32.96 33.99 3.5M
2025-04-30 33.36 33.40 32.35 32.49 3.2M
2025-04-29 31.88 33.60 31.48 33.30 4.7M
2025-04-28 31.36 31.39 30.30 31.22 1.5M
2025-04-25 31.55 31.67 30.57 31.27 1.9M
2025-04-24 31.64 32.28 31.02 31.56 2.4M
2025-04-23 31.48 31.70 30.96 31.64 2.2M
2025-04-22 30.91 31.77 30.70 30.95 1.9M
2025-04-21 30.21 31.00 30.21 30.74 1.6M
2025-04-18 31.32 31.69 30.18 30.40 2.7M
2025-04-17 30.31 32.00 30.08 31.70 3.7M
2025-04-16 30.68 31.78 30.08 30.48 3.7M
2025-04-15 30.00 31.99 30.00 31.24 4.1M
2025-04-14 29.24 30.12 29.20 29.63 2.1M
2025-04-11 28.18 29.84 28.18 29.07 2.4M
2025-04-10 28.50 29.96 27.95 28.68 2.8M
2025-04-09 27.10 28.30 24.24 27.87 3.1M
2025-04-08 27.91 29.39 26.80 27.98 3.3M
2025-04-07 30.50 31.04 26.80 27.62 4.2M
2025-04-03 32.60 33.99 32.00 33.14 5.2M
2025-04-02 31.88 33.44 31.52 33.23 5.3M
2025-04-01 30.53 34.65 30.53 32.04 3.9M
2025-03-31 30.05 30.42 29.36 30.21 1.8M
2025-03-28 31.21 31.78 30.37 30.54 2.5M
2025-03-27 31.06 32.30 30.92 31.20 3.2M
2025-03-26 29.28 31.30 29.28 30.81 2.5M
2025-03-25 29.50 29.78 28.65 29.54 1.9M
2025-03-24 30.96 31.14 28.50 29.47 2.6M
2025-03-21 32.16 32.16 30.20 30.98 2.5M
2025-03-20 31.89 32.36 31.51 31.92 2.7M
2025-03-19 31.83 33.03 31.40 31.79 4.1M
2025-03-18 30.80 32.21 30.57 32.02 4.9M
2025-03-17 30.31 30.71 30.00 30.71 1.8M
2025-03-14 30.06 30.28 29.51 30.24 1.7M
2025-03-13 30.44 30.65 29.59 29.98 2.0M
2025-03-12 30.39 30.63 30.22 30.38 1.4M
2025-03-11 29.73 30.47 29.73 30.43 1.4M
2025-03-10 30.52 30.62 29.96 30.21 1.6M
2025-03-07 30.33 30.64 30.04 30.31 1.9M
2025-03-06 30.19 30.44 29.91 30.38 2.3M
2025-03-05 29.66 30.13 29.34 30.03 2.0M
2025-03-04 29.13 29.91 29.08 29.87 1.8M
2025-03-03 29.60 29.97 29.16 29.38 2.0M
2025-02-28 30.24 30.30 29.21 29.24 2.3M
2025-02-27 31.22 31.30 29.58 30.24 4.2M
2025-02-26 30.74 31.75 30.74 31.22 3.8M
2025-02-25 31.29 31.59 30.63 31.03 5.0M
2025-02-24 31.87 33.13 31.00 32.36 7.1M
2025-02-21 34.06 36.53 33.77 34.19 12.6M
2025-02-20 30.43 33.53 28.73 33.53 8.7M
2025-02-19 26.72 28.72 26.72 27.94 1.8M
2025-02-18 27.58 27.66 26.68 26.86 0.8M
2025-02-17 27.01 27.75 27.01 27.55 0.8M
2025-02-14 27.06 27.56 27.01 27.13 0.7M
2025-02-13 27.62 27.80 27.10 27.10 0.9M
2025-02-12 27.63 27.92 27.46 27.61 0.8M
2025-02-11 27.83 27.86 27.38 27.62 0.7M
2025-02-10 27.48 27.75 27.33 27.75 0.8M
2025-02-07 27.45 27.93 27.24 27.51 1.1M
2025-02-06 27.46 27.48 27.12 27.47 1.0M
2025-02-05 27.54 27.54 27.00 27.28 0.9M
2025-01-27 26.98 27.59 26.98 27.20 1.1M
2025-01-24 26.58 27.03 26.48 26.94 0.8M
2025-01-23 27.00 27.23 26.50 26.77 1.2M
2025-01-22 26.69 26.92 25.90 26.44 1.1M
2025-01-21 26.81 26.95 26.06 26.44 1.4M
2025-01-20 25.20 26.05 25.20 26.01 1.0M
2025-01-17 25.05 25.30 24.81 25.24 0.6M
2025-01-16 25.69 25.78 24.99 25.15 0.9M
2025-01-15 25.20 25.97 25.05 25.22 1.1M
2025-01-14 24.01 25.15 24.01 25.15 1.1M
2025-01-13 23.78 24.25 22.92 23.96 0.9M
2025-01-10 24.64 25.01 23.86 23.88 1.0M
2025-01-09 24.50 24.80 24.20 24.52 0.6M
2025-01-08 24.55 24.80 23.70 24.51 1.0M
2025-01-07 23.68 24.71 23.68 24.65 1.2M
2025-01-06 23.66 24.21 22.70 23.74 1.0M
2025-01-03 25.06 25.28 23.60 23.63 1.4M
2025-01-02 25.72 26.19 24.45 25.06 1.1M