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
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
2023-12-29 61.28 62.20 60.30 61.23 4.2M
2023-12-28 61.33 61.77 60.53 61.17 3.3M
2023-12-27 57.00 62.20 57.00 61.36 4.8M
2023-12-26 59.85 60.00 56.00 56.82 4.0M
2023-12-25 63.73 64.34 59.08 59.85 4.2M
2023-12-22 66.59 67.56 63.98 64.68 3.0M
2023-12-21 64.50 67.30 63.90 65.29 2.8M
2023-12-20 65.18 66.01 63.61 65.20 2.7M
2023-12-19 63.05 66.48 63.05 65.55 3.0M
2023-12-18 63.64 64.18 62.42 63.30 2.5M
2023-12-15 69.90 69.90 63.59 64.60 6.4M
2023-12-14 65.50 71.90 65.23 69.27 7.8M
2023-12-13 64.50 66.00 64.11 64.42 1.8M
2023-12-12 64.64 66.68 64.35 64.92 3.4M
2023-12-11 63.00 64.91 61.23 64.66 3.5M
2023-12-08 61.83 64.25 61.83 63.46 2.8M
2023-12-07 63.05 63.15 61.80 61.92 1.5M
2023-12-06 63.61 64.35 62.23 62.98 1.7M
2023-12-05 64.60 65.99 64.03 64.26 1.5M
2023-12-04 64.53 66.30 64.36 65.12 2.1M
2023-12-01 64.83 65.16 63.21 64.85 1.9M
2023-11-30 65.49 65.49 63.51 65.49 1.6M
2023-11-29 65.88 67.67 65.49 65.49 2.0M
2023-11-28 64.27 66.04 64.01 66.02 2.4M
2023-11-27 63.00 64.54 62.72 64.51 2.3M
2023-11-24 65.22 65.44 63.26 63.44 1.6M
2023-11-23 63.80 66.10 63.80 65.80 3.5M
2023-11-22 66.25 66.26 63.81 63.90 3.3M
2023-11-21 66.33 67.39 65.71 66.26 2.8M
2023-11-20 68.15 68.39 66.01 66.33 2.8M
2023-11-17 67.56 69.19 67.56 68.15 2.8M
2023-11-16 68.15 69.39 66.91 68.12 3.4M
2023-11-15 69.14 70.99 68.31 68.80 3.6M
2023-11-14 68.20 69.54 67.30 68.25 2.8M
2023-11-13 69.45 70.17 67.50 68.33 3.2M
2023-11-10 68.00 71.40 67.88 68.74 4.3M
2023-11-09 71.02 71.08 68.00 68.40 3.7M
2023-11-08 68.04 72.60 67.56 71.38 5.7M
2023-11-07 67.70 69.48 67.03 68.55 3.7M
2023-11-06 66.25 69.49 65.50 67.81 5.4M
2023-11-03 61.30 66.40 60.94 66.03 5.7M
2023-11-02 61.61 62.10 60.00 61.30 3.2M
2023-11-01 63.00 63.68 61.60 61.60 2.8M
2023-10-31 64.00 64.00 61.32 62.63 4.8M
2023-10-30 58.06 65.75 58.06 64.90 7.4M
2023-10-27 55.88 59.70 55.73 58.90 4.0M
2023-10-26 56.66 57.98 55.02 55.93 2.7M
2023-10-25 57.30 59.20 56.51 57.14 2.8M
2023-10-24 57.71 58.39 54.00 56.94 4.7M
2023-10-23 57.96 58.71 56.52 57.51 2.1M
2023-10-20 59.80 60.47 58.02 58.17 2.8M
2023-10-19 59.02 62.20 59.02 60.08 3.4M
2023-10-18 62.38 62.85 59.22 59.48 4.0M
2023-10-17 61.01 62.96 60.30 62.49 3.0M
2023-10-16 64.01 64.20 60.48 61.05 4.5M
2023-10-13 62.50 65.21 62.31 63.75 5.6M
2023-10-12 63.66 64.09 62.33 62.96 4.0M
2023-10-11 63.82 64.48 62.08 63.90 6.2M
2023-10-10 57.20 65.00 56.72 62.90 9.5M
2023-10-09 54.85 58.69 54.66 56.85 3.8M
2023-09-28 54.63 55.48 53.87 55.15 2.5M
2023-09-27 53.10 55.16 53.10 54.46 2.1M
2023-09-26 54.22 55.27 53.29 53.72 2.4M
2023-09-25 55.98 56.01 54.21 54.22 2.9M
2023-09-22 55.29 56.38 54.18 56.10 4.3M
2023-09-21 56.68 57.49 54.80 55.51 3.5M
2023-09-20 56.61 59.06 56.06 57.20 3.7M
2023-09-19 56.73 59.11 55.40 57.49 5.3M
2023-09-18 58.50 58.50 56.60 56.78 3.9M
2023-09-15 54.37 60.88 52.90 58.93 8.3M
2023-09-14 55.57 55.60 53.63 53.99 2.3M
2023-09-13 56.33 57.00 54.70 55.58 3.0M
2023-09-12 57.75 57.75 56.24 56.40 3.0M
2023-09-11 58.29 58.78 57.41 57.49 2.9M
2023-09-08 57.53 59.26 57.01 58.28 3.7M
2023-09-07 59.01 62.00 58.17 58.46 6.1M
2023-09-06 57.42 59.80 57.39 59.51 3.5M
2023-09-05 57.98 59.98 57.36 58.00 4.3M
2023-09-04 56.80 57.68 55.87 57.68 2.5M
2023-09-01 56.50 57.99 56.16 56.53 3.4M
2023-08-31 55.50 56.99 54.62 56.10 3.2M
2023-08-30 54.79 56.88 54.51 55.67 4.0M
2023-08-29 49.35 54.00 49.28 53.69 3.4M
2023-08-28 54.66 55.11 49.00 49.30 2.8M
2023-08-25 52.82 52.90 50.25 50.63 2.4M
2023-08-24 53.00 54.24 52.23 53.00 2.5M
2023-08-23 53.50 53.68 52.29 52.42 2.0M
2023-08-22 52.81 54.10 51.18 54.03 2.8M
2023-08-21 51.38 53.44 51.01 51.61 2.6M
2023-08-18 52.47 53.08 51.28 51.33 1.8M
2023-08-17 50.50 52.64 49.93 52.36 2.0M
2023-08-16 51.98 52.69 50.60 50.65 1.8M
2023-08-15 54.43 54.59 51.20 51.99 2.8M
2023-08-14 54.14 54.50 52.45 53.95 2.0M
2023-08-11 55.98 56.15 54.37 54.50 1.6M
2023-08-10 55.00 55.72 54.61 55.65 1.2M
2023-08-09 56.01 56.38 54.70 54.93 1.8M
2023-08-08 56.20 57.88 55.93 56.42 3.3M
2023-08-07 54.95 56.28 54.62 55.50 1.6M
2023-08-04 55.31 56.00 54.52 55.20 3.0M
2023-08-03 56.38 56.53 55.05 55.58 2.6M
2023-08-02 58.26 59.00 55.50 56.06 4.2M
2023-08-01 57.80 60.10 57.60 58.82 3.4M
2023-07-31 58.12 59.80 56.88 58.46 4.1M
2023-07-28 57.16 59.50 56.85 59.31 6.0M
2023-07-27 56.60 58.40 56.03 56.38 3.3M
2023-07-26 57.70 57.70 56.11 56.31 2.5M
2023-07-25 57.00 58.49 55.68 57.82 5.0M
2023-07-24 58.16 58.19 55.63 56.35 3.4M
2023-07-21 61.06 61.73 57.68 58.07 5.0M
2023-07-20 62.63 63.48 60.58 60.78 2.8M
2023-07-19 64.50 64.98 62.00 62.50 4.0M
2023-07-18 65.95 66.63 63.01 64.48 6.0M
2023-07-17 66.93 67.90 65.00 65.32 4.8M
2023-07-14 69.45 71.20 67.18 67.20 6.0M
2023-07-13 66.80 69.99 65.88 69.32 7.2M
2023-07-12 67.00 68.00 65.80 66.40 5.8M
2023-07-11 65.00 68.47 64.36 67.19 8.0M
2023-07-10 64.70 65.55 62.97 64.50 5.2M
2023-07-07 66.50 66.89 62.68 64.50 6.0M
2023-07-06 62.17 68.98 61.36 66.27 10.8M
2023-07-05 60.98 63.28 60.52 61.88 7.8M
2023-07-04 53.50 64.32 53.49 61.69 14.1M
2023-07-03 53.98 54.89 53.47 53.60 3.0M
2023-06-30 52.42 53.80 51.66 53.72 2.4M
2023-06-29 52.52 54.65 52.52 52.67 2.7M
2023-06-28 52.58 52.96 50.10 51.82 2.9M
2023-06-27 53.88 54.39 52.28 52.62 3.4M
2023-06-26 54.98 56.46 53.40 53.72 3.1M
2023-06-21 60.07 60.58 55.87 55.87 4.5M
2023-06-20 58.42 61.99 58.20 60.97 5.1M
2023-06-19 58.24 60.05 57.15 58.90 4.2M
2023-06-16 57.79 58.87 56.70 58.13 3.0M
2023-06-15 59.00 59.78 57.70 58.21 3.8M
2023-06-14 59.97 60.29 58.53 59.39 3.9M
2023-06-13 55.97 59.92 54.62 59.35 6.1M
2023-06-12 56.41 56.54 55.00 55.27 2.8M
2023-06-09 54.68 56.55 53.81 56.55 3.2M
2023-06-08 56.53 56.58 53.85 54.52 3.3M
2023-06-07 55.77 57.29 55.14 56.65 2.9M
2023-06-06 57.87 58.14 55.25 55.46 3.7M
2023-06-05 58.22 59.35 57.85 58.17 2.5M
2023-06-02 59.15 59.49 57.45 58.22 3.4M
2023-06-01 60.31 60.35 58.48 58.97 3.9M
2023-05-31 59.24 61.92 58.65 60.89 4.1M
2023-05-30 59.61 60.32 58.49 59.81 2.8M
2023-05-29 61.15 61.23 59.23 59.50 3.4M
2023-05-26 59.23 61.45 58.72 59.02 4.9M
2023-05-25 58.62 60.46 57.00 58.59 3.8M
2023-05-24 58.69 59.99 57.11 58.17 3.7M
2023-05-23 60.06 60.62 58.46 58.59 4.1M
2023-05-22 60.77 62.99 59.69 60.95 5.1M
2023-05-19 55.54 61.92 55.47 60.39 10.3M
2023-05-18 52.22 56.92 51.79 55.25 8.8M
2023-05-17 51.16 52.72 50.77 51.91 5.3M
2023-05-16 48.73 52.05 48.45 50.82 7.4M
2023-05-15 48.42 48.99 47.60 48.83 2.6M
2023-05-12 48.99 49.62 48.35 48.42 3.3M
2023-05-11 50.53 51.12 48.76 48.94 4.1M
2023-05-10 50.00 50.00 48.69 49.50 3.6M
2023-05-09 52.00 52.00 49.65 49.75 5.4M
2023-05-08 52.15 52.62 51.57 51.64 4.4M
2023-05-05 53.32 54.22 51.39 51.77 6.1M
2023-05-04 59.33 59.33 52.45 52.45 12.0M
2023-04-28 61.30 62.46 58.79 62.13 8.1M
2023-04-27 60.39 63.52 60.01 61.72 4.7M
2023-04-26 63.83 64.55 59.23 60.57 6.5M
2023-04-25 66.20 67.91 63.70 64.52 4.9M
2023-04-24 69.99 71.52 66.06 67.15 7.1M
2023-04-21 78.89 78.89 70.87 70.92 9.2M
2023-04-20 76.85 79.46 76.70 79.25 6.4M
2023-04-19 77.98 79.75 76.16 77.96 6.4M
2023-04-18 82.23 82.79 77.60 78.06 7.6M
2023-04-17 83.08 86.89 82.69 82.79 6.7M
2023-04-14 82.13 84.15 79.68 83.45 7.6M
2023-04-13 84.29 84.45 80.00 80.01 6.9M
2023-04-12 82.54 85.46 80.43 84.77 8.8M
2023-04-11 79.31 83.69 79.31 82.15 8.0M
2023-04-10 83.23 83.84 77.53 78.93 8.7M
2023-04-07 83.46 88.15 82.52 83.85 10.0M
2023-04-06 76.77 88.08 76.47 82.12 11.2M
2023-04-04 73.50 78.69 72.46 77.25 11.2M
2023-04-03 80.00 80.53 73.35 74.49 12.2M
2023-03-31 77.82 77.82 75.69 76.00 4.2M
2023-03-30 76.15 81.95 76.15 78.05 7.5M
2023-03-29 73.37 75.45 71.77 74.02 5.0M
2023-03-28 76.53 76.75 72.31 72.45 5.2M
2023-03-27 79.48 80.63 74.23 76.65 8.4M
2023-03-24 81.54 83.42 78.31 79.95 8.6M
2023-03-23 74.24 81.69 74.01 80.49 8.6M
2023-03-22 74.23 76.69 74.08 74.99 4.7M
2023-03-21 75.57 77.69 73.50 74.99 6.9M
2023-03-20 71.46 76.53 70.79 75.16 8.8M
2023-03-17 68.58 72.24 67.69 71.56 5.6M
2023-03-16 69.99 70.39 67.15 67.96 4.5M
2023-03-15 65.97 71.91 65.55 69.85 7.2M
2023-03-14 64.39 65.95 63.40 65.86 3.2M
2023-03-13 64.29 65.30 63.54 65.05 2.9M
2023-03-10 67.46 68.03 65.23 65.31 3.5M
2023-03-09 66.65 68.29 66.05 67.90 3.4M
2023-03-08 65.81 67.35 65.52 66.62 2.3M
2023-03-07 67.69 69.85 66.21 66.42 5.7M
2023-03-06 66.69 68.13 64.30 67.82 5.7M
2023-03-03 66.95 67.61 65.45 66.64 3.9M
2023-03-02 65.73 67.14 65.32 65.85 3.1M
2023-03-01 65.05 66.31 64.45 65.92 3.1M
2023-02-28 65.96 66.15 64.09 65.35 3.2M
2023-02-27 64.99 66.51 64.66 65.51 2.6M
2023-02-24 65.93 67.15 64.72 65.10 4.8M
2023-02-23 65.46 66.27 65.05 65.59 2.7M
2023-02-22 65.70 66.46 64.85 65.58 3.5M
2023-02-21 66.54 67.92 65.62 66.05 3.1M
2023-02-20 66.39 68.09 65.62 67.25 4.2M
2023-02-17 71.51 71.51 66.92 67.00 6.0M
2023-02-16 70.06 74.58 68.95 71.17 7.0M
2023-02-15 70.00 70.93 68.62 70.63 4.8M
2023-02-14 71.85 72.54 69.45 69.78 5.2M
2023-02-13 72.02 73.12 70.92 71.72 4.2M
2023-02-10 74.58 76.54 71.59 72.45 4.5M
2023-02-09 70.15 75.23 70.00 74.58 4.7M
2023-02-08 72.39 73.17 70.46 70.53 3.3M
2023-02-07 73.83 74.49 72.19 72.56 2.6M
2023-02-06 76.52 76.54 73.12 73.72 4.6M
2023-02-03 74.98 77.31 74.35 76.85 3.8M
2023-02-02 73.84 76.45 73.74 74.95 4.2M
2023-02-01 72.52 74.77 72.16 73.65 4.0M
2023-01-31 74.62 75.66 71.92 72.52 4.5M
2023-01-30 76.15 76.86 74.60 74.75 3.7M
2023-01-20 76.25 77.35 75.62 76.36 2.7M
2023-01-19 77.77 78.89 76.54 77.06 2.7M
2023-01-18 79.23 80.27 77.37 77.58 2.3M
2023-01-17 74.62 80.87 74.60 79.05 6.2M
2023-01-16 84.10 84.10 71.69 75.45 11.9M
2023-01-13 86.54 86.77 83.32 84.31 2.3M
2023-01-12 86.15 86.82 82.93 84.72 3.2M
2023-01-11 88.62 91.60 85.00 85.14 2.7M
2023-01-10 88.70 90.77 87.19 89.42 2.9M
2023-01-09 84.69 93.30 84.69 87.42 5.2M
2023-01-06 82.35 85.21 77.95 85.02 5.5M
2023-01-05 74.92 84.66 73.69 83.29 5.1M
2023-01-04 74.02 76.25 73.59 74.64 4.2M
2023-01-03 77.59 77.84 72.35 73.15 4.9M