Giansun Precision Technology Group

001400
🏛️ 中国 →
71.42
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 73.00 73.40 72.34 73.07 113.6K
09:35 73.13 73.24 72.70 73.00 64.2K
09:40 72.98 73.08 72.86 72.89 46.6K
09:45 72.87 73.18 72.77 72.77 50.5K
09:50 72.71 72.80 72.25 72.40 92.8K
09:55 72.40 72.40 71.50 71.70 147.7K
10:00 71.81 72.47 71.70 72.06 44.5K
10:05 72.10 72.10 71.61 72.10 39.7K
10:10 72.10 72.17 71.88 71.89 13.9K
10:15 71.91 72.33 71.91 71.99 24.7K
10:20 71.98 72.50 71.91 72.50 22.1K
10:25 72.50 72.66 72.30 72.36 27.0K
10:30 72.35 72.35 72.00 72.20 17.9K
10:35 72.20 72.39 72.10 72.18 17.3K
10:40 72.22 72.22 72.01 72.02 11.8K
10:45 72.02 72.19 72.02 72.19 9.4K
10:50 72.19 72.19 72.03 72.04 19.2K
10:55 72.04 72.10 71.96 71.96 28.3K
11:00 71.93 72.05 71.88 72.05 13.0K
11:05 72.04 72.06 71.96 71.96 16.3K
11:10 71.95 72.82 71.95 72.10 103.7K
11:15 72.74 72.79 72.40 72.42 7.7K
11:20 72.42 72.67 72.30 72.30 7.6K
11:25 72.30 72.60 72.12 72.14 18.2K
13:00 72.28 72.30 72.12 72.14 7.7K
13:05 72.12 72.12 72.00 72.03 19.0K
13:10 71.98 71.98 71.87 71.93 38.7K
13:15 71.93 72.02 71.92 71.95 11.7K
13:20 71.92 71.98 71.80 71.98 54.4K
13:25 71.84 72.02 71.81 72.02 14.4K
13:30 71.84 71.94 71.84 71.85 8.0K
13:35 71.86 71.86 71.60 71.67 77.0K
13:40 71.68 71.81 71.61 71.74 25.2K
13:45 71.61 71.81 71.61 71.76 6.4K
13:50 71.76 71.83 71.60 71.60 24.7K
13:55 71.60 71.62 71.53 71.54 21.4K
14:00 71.53 71.54 71.51 71.51 17.4K
14:05 71.51 71.73 71.51 71.59 13.5K
14:10 71.59 71.73 71.59 71.73 4.0K
14:15 71.62 71.73 71.60 71.61 13.6K
14:20 71.61 72.00 71.61 71.67 28.6K
14:25 71.68 71.98 71.66 71.72 15.6K
14:30 71.73 71.95 71.72 71.77 10.9K
14:35 71.78 71.79 71.66 71.66 16.6K
14:40 71.66 71.79 71.55 71.61 27.8K
14:45 71.74 71.74 71.56 71.57 7.6K
14:50 71.57 71.57 71.45 71.47 62.2K
14:55 71.45 71.45 71.40 71.43 16.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 73.48 73.48 71.40 71.42 1.5M
2025-09-25 74.31 75.66 73.36 74.55 1.9M
2025-09-24 77.00 81.49 76.20 76.43 2.1M
2025-09-23 81.98 82.82 75.52 76.10 2.9M
2025-09-22 81.10 83.58 79.13 82.41 2.4M
2025-09-19 80.50 85.79 80.21 81.50 3.5M
2025-09-18 77.12 84.60 76.31 81.24 4.5M
2025-09-17 80.00 82.30 78.00 78.02 4.2M
2025-09-16 79.01 84.30 76.64 82.42 6.9M
2025-09-15 72.80 77.60 71.00 76.64 3.3M
2025-09-12 74.27 74.27 72.02 72.80 2.3M
2025-09-11 72.00 75.75 71.50 74.49 2.2M
2025-09-10 72.87 73.51 71.72 72.51 1.5M
2025-09-09 74.02 76.22 72.66 72.66 3.2M
2025-09-08 80.96 80.96 75.46 76.96 4.8M
2025-09-05 71.68 74.61 71.38 73.60 1.7M
2025-09-04 71.40 74.21 70.50 71.96 2.0M
2025-09-03 73.28 75.60 70.25 70.64 1.8M
2025-09-02 76.51 76.59 72.12 73.28 1.9M
2025-09-01 77.77 78.30 72.00 76.50 3.2M
2025-08-29 77.97 79.77 76.08 78.39 2.4M
2025-08-28 75.48 79.25 75.11 76.32 2.4M
2025-08-27 78.10 81.13 75.92 75.92 3.9M
2025-08-26 77.36 83.20 73.80 79.58 5.8M
2025-08-25 72.73 78.57 69.59 77.80 4.9M
2025-08-22 72.00 74.85 69.21 71.43 2.6M
2025-08-21 74.51 76.50 71.56 72.00 3.1M
2025-08-20 74.11 75.60 71.32 72.20 3.2M
2025-08-19 73.96 79.78 72.48 74.97 5.6M
2025-08-18 72.00 74.70 71.69 74.70 2.4M
2025-08-15 64.58 68.39 64.58 67.91 4.2M
2025-08-14 65.62 66.79 63.32 63.61 4.3M
2025-08-13 59.19 64.94 59.13 64.94 4.6M
2025-08-12 58.55 59.15 58.38 59.04 1.1M
2025-08-11 57.65 58.74 57.47 58.55 2.0M
2025-08-08 60.20 60.23 59.51 60.02 0.9M
2025-08-07 60.37 60.85 59.93 60.27 1.1M
2025-08-06 59.20 60.53 59.16 60.37 1.5M
2025-08-05 58.93 59.39 58.80 59.27 1.0M
2025-08-04 57.60 58.93 57.35 58.87 1.1M
2025-08-01 57.61 57.87 57.51 57.78 0.7M
2025-07-31 58.60 58.85 57.55 57.67 1.1M
2025-07-30 59.02 59.29 58.30 58.70 1.0M
2025-07-29 59.08 59.28 58.79 59.12 0.9M
2025-07-28 59.31 59.40 59.03 59.18 0.7M
2025-07-25 59.05 59.80 58.91 59.31 1.1M
2025-07-24 58.55 59.10 58.40 59.04 1.1M
2025-07-23 59.18 59.20 58.52 58.59 1.1M
2025-07-22 59.11 59.50 58.76 59.08 1.1M
2025-07-21 58.55 59.15 58.55 59.10 0.9M
2025-07-18 58.79 58.95 58.56 58.76 0.8M
2025-07-17 58.35 58.79 58.19 58.75 1.0M
2025-07-16 58.00 58.45 57.80 58.16 0.7M
2025-07-15 58.84 59.01 57.59 57.99 1.3M
2025-07-14 58.62 58.96 58.61 58.91 0.8M
2025-07-11 58.50 58.80 58.11 58.68 1.0M
2025-07-10 58.42 58.90 58.18 58.50 0.9M
2025-07-09 58.81 59.39 58.33 58.53 1.1M
2025-07-08 57.67 58.91 57.41 58.80 1.4M
2025-07-07 57.43 57.93 57.05 57.75 0.6M
2025-07-04 58.80 59.10 57.38 57.46 1.4M
2025-07-03 59.10 59.31 58.50 58.91 1.0M
2025-07-02 58.59 59.50 58.36 59.12 1.7M
2025-07-01 57.89 58.84 57.00 58.84 1.6M
2025-06-30 58.00 58.05 57.51 57.86 1.2M
2025-06-27 57.38 57.99 57.38 57.80 1.1M
2025-06-26 58.58 59.00 57.50 57.51 1.5M
2025-06-25 58.75 58.99 57.64 58.68 1.5M
2025-06-24 56.60 59.51 56.50 58.74 1.8M
2025-06-23 55.56 56.43 55.56 56.43 1.3M
2025-06-20 57.43 57.75 55.95 56.19 1.6M
2025-06-19 60.06 60.60 57.34 57.43 1.9M
2025-06-18 62.30 62.30 60.56 60.61 1.4M
2025-06-17 63.13 63.48 61.10 61.77 1.7M
2025-06-16 59.48 64.34 59.48 62.50 3.3M
2025-06-13 62.73 63.10 60.02 60.55 3.5M
2025-06-12 57.90 63.50 57.09 62.95 6.0M
2025-06-11 55.32 58.64 55.32 57.88 3.0M
2025-06-10 56.46 56.58 55.22 55.77 1.0M
2025-06-09 55.62 56.38 55.52 56.20 0.8M
2025-06-06 55.85 56.09 55.48 55.61 0.7M
2025-06-05 56.75 56.75 55.40 55.70 1.6M
2025-06-04 56.64 56.99 56.58 56.71 0.9M
2025-06-03 56.52 57.17 56.30 56.71 0.8M
2025-05-30 57.48 57.86 56.56 57.00 1.4M
2025-05-29 56.30 57.79 56.22 57.50 1.6M
2025-05-28 56.33 57.46 56.00 56.42 1.2M
2025-05-27 56.87 57.10 56.07 56.23 1.1M
2025-05-26 56.50 57.25 56.33 57.07 1.0M
2025-05-23 56.25 58.18 56.05 56.87 2.2M
2025-05-22 56.28 57.44 56.14 56.22 1.3M
2025-05-21 57.35 57.64 56.10 56.92 1.6M
2025-05-20 57.61 57.84 57.44 57.52 1.1M
2025-05-19 57.30 57.75 57.03 57.49 1.2M
2025-05-16 59.07 59.24 57.75 57.82 2.4M
2025-05-15 58.21 59.41 57.71 58.97 2.8M
2025-05-14 57.69 58.39 57.69 58.08 1.9M
2025-05-13 57.98 58.45 57.22 57.99 2.6M
2025-05-12 56.35 58.86 56.05 58.00 3.6M
2025-05-09 55.80 56.45 55.06 55.91 2.2M
2025-05-08 55.30 56.31 55.02 56.02 2.1M
2025-05-07 55.82 56.98 55.02 55.60 3.0M
2025-05-06 55.04 55.77 54.62 55.66 2.6M
2025-04-30 56.66 56.95 55.03 55.03 3.2M
2025-04-29 56.37 57.44 56.20 56.30 3.4M
2025-04-28 59.62 59.85 56.93 56.96 5.2M
2025-04-25 62.99 66.69 59.89 60.77 8.3M
2025-04-24 84.50 84.79 66.67 66.70 10.9M