聚辰股份

688123
🏛️ 中国 →
142.07
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 94.48 94.98 93.82 94.98 763.2K
09:35 94.98 98.51 94.82 98.34 984.9K
09:40 98.32 100.61 98.04 99.81 1,779.5K
09:45 99.97 101.20 99.60 100.90 1,268.2K
09:50 100.90 102.98 100.72 102.98 1,185.4K
09:55 103.00 104.14 102.68 102.88 1,050.8K
10:00 102.81 104.73 102.50 104.73 618.4K
10:05 104.88 105.55 104.75 105.24 516.5K
10:10 105.24 105.24 103.80 104.77 348.5K
10:15 104.85 105.24 103.93 104.05 382.9K
10:20 104.37 104.95 103.93 104.91 250.5K
10:25 104.80 106.45 104.80 106.00 520.5K
10:30 105.99 106.66 105.60 106.02 426.6K
10:35 106.00 106.85 105.97 106.79 284.2K
10:40 106.80 107.46 106.00 107.06 295.6K
10:45 107.23 107.88 106.03 106.03 802.2K
10:50 106.42 107.62 106.42 107.27 372.7K
10:55 107.15 107.53 106.58 106.73 198.9K
11:00 106.58 106.73 105.00 105.55 278.2K
11:05 105.55 106.20 104.82 105.47 344.0K
11:10 105.47 105.47 104.78 104.78 76.5K
11:15 104.72 104.99 104.59 104.59 113.0K
11:20 104.68 104.93 104.42 104.88 109.9K
11:25 104.90 105.00 104.21 104.93 143.0K
13:00 105.07 108.85 105.01 108.70 570.2K
13:05 108.64 109.92 107.51 107.90 472.5K
13:10 107.82 107.82 106.74 107.12 198.3K
13:15 107.05 107.79 106.62 106.92 224.6K
13:20 106.93 107.86 106.75 107.60 154.0K
13:25 107.60 107.90 107.33 107.76 142.7K
13:30 107.85 108.18 107.58 107.76 208.3K
13:35 107.70 108.26 107.55 108.21 187.1K
13:40 108.25 108.29 107.74 107.98 235.5K
13:45 108.08 108.30 107.87 108.22 172.9K
13:50 108.22 108.82 107.86 107.97 219.5K
13:55 107.97 108.01 107.15 107.45 155.3K
14:00 107.80 109.18 107.45 108.00 381.1K
14:05 107.98 108.00 107.18 107.99 120.2K
14:10 108.00 108.50 107.29 108.50 120.3K
14:15 108.50 108.50 107.37 107.82 117.2K
14:20 107.84 108.50 107.84 108.20 132.0K
14:25 108.20 108.48 108.00 108.03 93.1K
14:30 108.02 108.29 107.50 107.54 129.4K
14:35 107.51 107.77 107.33 107.40 135.1K
14:40 107.39 107.68 107.00 107.25 250.2K
14:45 107.26 108.06 107.26 108.06 326.3K
14:50 108.06 108.16 107.22 107.22 344.5K
14:55 107.22 108.00 107.01 107.88 189.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 130.65 149.51 130.00 142.07 22.7M
2025-09-25 126.66 131.96 125.00 131.96 18.5M
2025-09-24 124.00 133.82 122.01 128.31 21.2M
2025-09-23 113.02 127.65 113.02 120.00 22.4M
2025-09-22 94.11 109.94 93.82 107.89 18.5M
2025-09-19 92.30 98.00 92.30 93.53 12.7M
2025-09-18 93.28 96.14 89.70 91.00 11.0M
2025-09-17 91.38 94.10 90.31 94.00 9.2M
2025-09-16 87.30 93.44 87.06 93.00 12.1M
2025-09-15 90.93 91.80 87.00 87.45 9.6M
2025-09-12 82.00 91.60 81.88 88.00 12.8M
2025-09-11 79.18 82.93 78.30 82.44 8.8M
2025-09-10 80.88 83.19 80.63 81.70 4.4M
2025-09-09 81.80 82.07 79.50 80.31 3.9M
2025-09-08 82.59 83.24 80.61 82.68 4.9M
2025-09-05 80.20 83.00 79.40 82.64 5.1M
2025-09-04 84.00 84.50 77.98 79.43 6.7M
2025-09-03 86.50 87.20 83.40 83.84 6.6M
2025-09-02 90.00 91.77 85.16 86.39 8.7M
2025-09-01 90.00 91.60 87.72 90.01 8.1M
2025-08-29 89.50 89.50 86.60 88.83 6.5M
2025-08-28 86.10 89.79 86.10 89.49 10.1M
2025-08-27 84.49 91.98 84.37 86.10 12.1M
2025-08-26 84.00 86.30 83.41 84.08 6.1M
2025-08-25 84.62 86.65 82.76 83.74 10.0M
2025-08-22 80.36 83.57 80.09 83.28 10.3M
2025-08-21 78.84 81.24 78.50 80.30 10.4M
2025-08-20 77.23 78.50 76.65 78.50 6.9M
2025-08-19 78.47 78.79 77.20 77.56 5.0M
2025-08-18 77.39 78.70 76.58 78.58 7.4M
2025-08-15 74.66 78.32 74.01 77.10 7.1M
2025-08-14 75.83 78.30 74.53 74.54 8.2M
2025-08-13 74.86 76.50 74.55 75.83 6.4M
2025-08-12 73.42 75.44 73.02 74.54 6.0M
2025-08-11 72.84 73.84 72.77 73.38 4.0M
2025-08-08 75.10 75.20 72.53 72.53 5.6M
2025-08-07 75.08 76.35 74.77 75.26 4.1M
2025-08-06 74.31 75.86 73.81 75.42 3.5M
2025-08-05 73.59 74.94 73.30 74.31 4.0M
2025-08-04 72.66 74.44 72.36 73.45 3.8M
2025-08-01 73.88 74.42 72.31 73.02 5.1M
2025-07-31 75.20 77.22 74.15 74.33 5.5M
2025-07-30 75.76 77.22 75.10 75.60 4.8M
2025-07-29 75.62 76.25 74.51 75.98 7.7M
2025-07-28 75.35 75.56 73.70 74.00 5.9M
2025-07-25 74.97 75.60 74.08 75.48 4.2M
2025-07-24 74.40 74.96 73.61 74.62 5.2M
2025-07-23 75.91 76.00 73.87 74.40 5.5M
2025-07-22 77.01 77.78 75.83 75.99 5.2M
2025-07-21 77.95 77.95 76.01 77.46 3.1M
2025-07-18 81.01 81.71 77.21 77.60 5.8M
2025-07-17 79.07 81.70 78.51 81.11 3.5M
2025-07-16 78.54 80.58 78.52 79.06 3.0M
2025-07-15 79.98 80.75 78.30 78.78 2.6M
2025-07-14 80.29 80.46 79.66 79.80 1.8M
2025-07-11 78.98 80.63 78.50 80.40 2.8M
2025-07-10 78.21 80.40 77.30 78.98 2.4M
2025-07-09 79.10 79.93 78.00 78.18 1.7M
2025-07-08 77.60 80.25 77.27 79.43 2.9M
2025-07-07 78.09 78.30 76.88 77.27 2.1M
2025-07-04 79.10 79.79 77.51 78.39 2.8M
2025-07-03 79.69 79.98 77.00 78.48 4.2M
2025-07-02 80.48 81.20 78.31 81.14 4.0M
2025-07-01 81.00 82.93 80.32 80.99 4.0M
2025-06-30 80.25 81.26 79.72 80.99 2.8M
2025-06-27 80.00 80.97 79.25 80.02 2.4M
2025-06-26 81.27 81.47 79.59 79.81 2.8M
2025-06-25 82.50 82.80 79.10 81.30 3.6M
2025-06-24 79.87 81.41 79.42 81.28 3.5M
2025-06-23 79.01 81.13 78.85 79.42 3.3M
2025-06-20 80.48 81.66 79.61 79.95 3.1M
2025-06-19 80.84 82.59 79.90 80.99 5.4M
2025-06-18 73.53 80.62 73.42 80.03 7.1M
2025-06-17 74.28 75.67 72.58 73.52 2.0M
2025-06-16 73.71 74.40 73.22 73.87 1.8M
2025-06-13 73.88 74.85 72.81 74.00 3.2M
2025-06-12 74.94 75.87 73.90 74.28 2.0M
2025-06-11 75.05 76.48 74.92 75.04 1.8M
2025-06-10 76.88 77.10 74.72 75.51 2.0M
2025-06-09 77.40 78.18 76.42 76.88 2.2M
2025-06-06 75.53 78.60 75.51 77.15 2.9M
2025-06-05 73.90 76.16 73.30 75.90 2.4M
2025-06-04 73.51 74.90 73.40 73.52 1.9M
2025-06-03 71.75 74.41 71.75 73.77 2.4M
2025-05-30 72.63 72.88 71.32 72.32 1.6M
2025-05-29 70.70 72.95 70.70 72.71 2.7M
2025-05-28 71.43 71.95 70.48 70.70 2.5M
2025-05-27 73.29 73.59 70.37 70.69 4.1M
2025-05-26 73.23 74.97 73.08 74.11 1.4M
2025-05-23 74.70 75.25 73.23 73.35 1.9M
2025-05-22 75.66 76.17 74.81 74.93 1.6M
2025-05-21 76.67 76.67 74.72 75.86 2.1M
2025-05-20 76.60 78.09 75.87 76.87 2.5M
2025-05-19 75.50 77.00 73.92 76.62 3.1M
2025-05-16 74.66 76.78 74.66 75.49 3.5M
2025-05-15 75.72 75.88 73.73 74.99 2.4M
2025-05-14 75.50 76.90 74.88 75.70 2.9M
2025-05-13 77.17 78.04 74.72 75.00 3.7M
2025-05-12 76.40 77.29 74.91 76.51 3.0M
2025-05-09 76.03 77.20 75.35 75.85 2.9M
2025-05-08 75.08 77.56 74.61 76.36 4.2M
2025-05-07 75.50 76.09 73.42 75.60 4.4M
2025-05-06 73.06 75.48 72.78 74.91 5.3M
2025-04-30 71.02 72.70 70.40 72.58 4.6M
2025-04-29 69.89 72.46 69.81 71.61 4.9M
2025-04-28 69.94 72.50 69.94 70.57 5.3M
2025-04-25 67.40 68.70 66.59 68.50 3.6M
2025-04-24 70.63 70.93 66.93 67.20 5.9M
2025-04-23 70.37 71.58 69.37 70.61 3.2M
2025-04-22 69.86 70.64 68.55 69.48 2.2M
2025-04-21 69.27 70.43 68.61 70.43 2.3M
2025-04-18 68.68 70.00 68.36 69.48 2.3M
2025-04-17 67.68 70.62 67.12 68.84 4.1M
2025-04-16 71.26 71.92 66.77 67.78 6.6M
2025-04-15 72.58 72.98 71.00 71.68 2.5M
2025-04-14 74.10 74.41 72.10 72.58 3.2M
2025-04-11 67.54 76.50 67.53 73.22 6.2M
2025-04-10 67.70 69.66 66.91 68.22 4.1M
2025-04-09 62.01 67.06 60.18 65.70 5.7M
2025-04-08 61.60 64.29 61.19 63.67 7.9M
2025-04-07 68.41 71.50 59.83 59.87 8.3M
2025-04-03 78.73 79.55 73.81 74.79 6.0M
2025-04-02 80.97 82.79 79.59 79.78 2.5M
2025-04-01 81.18 84.13 79.73 81.05 4.3M
2025-03-31 78.80 81.61 77.91 81.06 3.7M
2025-03-28 81.90 84.28 79.45 79.45 3.8M
2025-03-27 81.50 85.39 81.50 82.11 4.1M
2025-03-26 80.32 85.86 80.08 82.08 6.1M
2025-03-25 81.16 82.18 78.97 80.36 7.2M
2025-03-24 81.39 85.66 81.32 84.43 6.7M
2025-03-21 82.50 83.20 81.00 81.50 5.2M
2025-03-20 81.40 85.00 80.92 84.15 6.8M
2025-03-19 82.68 84.50 80.20 81.48 5.1M
2025-03-18 81.10 83.63 80.60 82.54 5.5M
2025-03-17 75.95 82.30 74.70 81.05 9.8M
2025-03-14 74.15 76.18 73.77 75.59 4.7M
2025-03-13 78.94 79.11 73.52 74.15 7.7M
2025-03-12 78.30 81.00 77.03 79.22 7.6M
2025-03-11 77.50 80.80 76.91 78.25 5.2M
2025-03-10 77.50 79.18 76.62 78.76 5.2M
2025-03-07 78.97 80.80 75.70 77.64 9.2M
2025-03-06 80.77 81.26 78.46 79.05 8.4M
2025-03-05 79.48 80.24 77.75 79.79 6.3M
2025-03-04 77.20 81.70 75.52 80.25 10.3M
2025-03-03 78.34 83.00 75.21 79.35 9.9M
2025-02-28 82.09 82.18 76.70 77.76 8.3M
2025-02-27 79.50 85.61 79.32 83.00 12.5M
2025-02-26 77.82 78.90 76.20 78.03 6.2M
2025-02-25 74.30 80.52 73.72 78.30 8.6M
2025-02-24 76.00 76.76 74.00 75.56 6.8M
2025-02-21 73.00 76.40 72.30 75.23 7.3M
2025-02-20 73.60 74.43 72.32 73.16 4.5M
2025-02-19 69.15 73.68 69.05 73.35 7.3M
2025-02-18 71.98 72.82 68.77 68.87 5.5M
2025-02-17 69.82 72.88 69.58 72.17 6.5M
2025-02-14 70.50 70.98 68.64 69.80 6.1M
2025-02-13 72.18 73.50 70.60 70.88 7.4M
2025-02-12 70.00 72.71 69.90 72.70 6.9M
2025-02-11 72.01 72.07 69.60 70.80 11.7M
2025-02-10 76.13 76.20 74.30 75.70 6.3M
2025-02-07 75.58 80.99 74.28 76.70 12.7M
2025-02-06 68.85 75.98 68.50 75.58 10.5M
2025-02-05 70.50 71.43 68.20 69.03 8.8M
2025-01-27 74.46 74.46 68.64 68.64 7.9M
2025-01-24 69.80 74.88 69.75 74.66 9.7M
2025-01-23 72.00 74.51 70.61 70.66 11.4M
2025-01-22 70.90 72.80 70.51 71.20 8.8M
2025-01-21 68.88 72.07 67.52 72.00 13.3M
2025-01-20 69.52 69.90 67.69 68.63 9.6M
2025-01-17 66.65 69.08 64.90 67.25 9.7M
2025-01-16 68.02 68.29 65.50 66.60 8.5M
2025-01-15 67.11 69.19 66.53 68.00 10.8M
2025-01-14 62.12 69.40 61.33 67.55 13.3M
2025-01-13 62.19 64.06 61.20 61.75 8.4M
2025-01-10 66.30 66.97 63.44 63.51 11.8M
2025-01-09 66.39 68.79 65.33 66.54 15.7M
2025-01-08 57.12 67.67 56.85 66.40 21.6M
2025-01-07 55.39 58.18 55.10 58.09 6.3M
2025-01-06 55.98 56.39 54.25 54.81 4.0M
2025-01-03 56.51 58.06 55.68 55.91 5.8M
2025-01-02 58.60 58.88 55.30 56.09 5.0M