观典防务

688287
🏛️ 中国 →
5.00
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
2023-12-29 9.73 9.88 9.68 9.87 2.9M
2023-12-28 9.50 9.80 9.45 9.70 3.1M
2023-12-27 9.42 9.57 9.42 9.52 1.6M
2023-12-26 9.71 9.71 9.40 9.44 3.3M
2023-12-25 9.70 9.91 9.68 9.72 3.4M
2023-12-22 9.73 9.87 9.62 9.67 3.3M
2023-12-21 9.61 9.79 9.51 9.74 3.5M
2023-12-20 9.73 9.81 9.63 9.64 2.0M
2023-12-19 9.66 9.74 9.63 9.71 2.1M
2023-12-18 9.93 9.94 9.61 9.64 4.2M
2023-12-15 10.01 10.05 9.88 9.91 3.4M
2023-12-14 10.03 10.09 9.97 9.98 3.2M
2023-12-13 10.07 10.18 10.00 10.03 4.1M
2023-12-12 10.06 10.16 9.99 10.09 2.8M
2023-12-11 10.01 10.08 9.91 10.08 4.9M
2023-12-08 10.13 10.20 10.00 10.00 3.0M
2023-12-07 10.14 10.18 10.08 10.16 2.1M
2023-12-06 10.17 10.25 10.11 10.12 2.4M
2023-12-05 10.32 10.35 10.14 10.14 3.8M
2023-12-04 10.32 10.45 10.29 10.36 2.6M
2023-12-01 10.45 10.45 10.26 10.33 2.9M
2023-11-30 10.47 10.54 10.28 10.39 4.5M
2023-11-29 10.67 10.68 10.50 10.52 3.0M
2023-11-28 10.49 10.69 10.49 10.66 3.5M
2023-11-27 10.50 10.61 10.44 10.53 3.3M
2023-11-24 10.77 10.77 10.48 10.52 3.7M
2023-11-23 10.64 10.81 10.60 10.74 3.2M
2023-11-22 10.87 10.88 10.63 10.64 3.8M
2023-11-21 10.78 10.94 10.71 10.88 6.6M
2023-11-20 10.68 10.82 10.61 10.80 3.1M
2023-11-17 10.69 10.70 10.61 10.68 2.4M
2023-11-16 10.72 10.84 10.67 10.67 3.0M
2023-11-15 10.83 10.86 10.65 10.74 3.0M
2023-11-14 10.75 10.87 10.68 10.78 3.8M
2023-11-13 10.50 10.80 10.37 10.76 5.8M
2023-11-10 10.38 10.50 10.25 10.46 3.4M
2023-11-09 10.62 10.62 10.37 10.40 6.1M
2023-11-08 10.60 10.67 10.48 10.64 6.2M
2023-11-07 10.63 10.71 10.58 10.68 2.8M
2023-11-06 10.52 10.68 10.50 10.67 4.1M
2023-11-03 10.26 10.56 10.21 10.50 5.4M
2023-11-02 10.37 10.47 10.19 10.21 4.0M
2023-11-01 10.41 10.53 10.36 10.44 2.9M
2023-10-31 10.47 10.52 10.29 10.45 4.5M
2023-10-30 10.35 10.56 10.27 10.50 4.8M
2023-10-27 10.45 10.47 10.25 10.46 3.0M
2023-10-26 10.17 10.40 10.06 10.40 3.0M
2023-10-25 10.24 10.38 10.12 10.24 2.6M
2023-10-24 10.05 10.25 9.92 10.22 3.7M
2023-10-23 10.28 10.30 9.98 10.05 3.0M
2023-10-20 10.48 10.56 10.20 10.25 2.7M
2023-10-19 10.41 10.71 10.38 10.43 2.7M
2023-10-18 10.70 10.70 10.45 10.47 2.3M
2023-10-17 10.71 10.79 10.54 10.76 2.8M
2023-10-16 10.85 10.96 10.66 10.71 2.9M
2023-10-13 10.88 10.99 10.77 10.84 2.3M
2023-10-12 11.06 11.08 10.85 10.94 2.3M
2023-10-11 11.01 11.08 10.93 11.01 2.0M
2023-10-10 11.06 11.12 10.97 11.01 2.3M
2023-10-09 10.94 11.06 10.83 10.98 2.8M
2023-09-28 10.66 10.97 10.66 10.90 2.5M
2023-09-27 10.64 10.77 10.58 10.67 1.5M
2023-09-26 10.68 10.78 10.65 10.67 1.3M
2023-09-25 10.81 10.87 10.65 10.75 2.2M
2023-09-22 10.58 10.88 10.54 10.88 2.5M
2023-09-21 10.55 10.72 10.54 10.57 1.4M
2023-09-20 10.73 10.78 10.58 10.61 1.9M
2023-09-19 10.90 10.92 10.61 10.76 2.5M
2023-09-18 10.99 11.05 10.84 10.92 1.8M
2023-09-15 11.10 11.10 10.89 10.91 2.4M
2023-09-14 11.21 11.28 10.97 11.05 3.1M
2023-09-13 11.27 11.27 11.00 11.16 3.2M
2023-09-12 11.27 11.33 11.12 11.27 3.5M
2023-09-11 11.30 11.34 11.19 11.24 4.4M
2023-09-08 11.04 11.35 11.04 11.28 5.1M
2023-09-07 11.18 11.34 11.05 11.08 5.1M
2023-09-06 10.82 11.23 10.79 11.18 4.6M
2023-09-05 10.93 11.03 10.84 10.91 3.1M
2023-09-04 10.93 11.07 10.78 10.88 4.0M
2023-09-01 11.26 11.26 10.84 10.91 4.5M
2023-08-31 11.19 11.26 11.06 11.19 4.2M
2023-08-30 10.81 11.17 10.78 11.14 9.3M
2023-08-29 10.09 10.77 10.01 10.70 5.2M
2023-08-28 10.69 10.78 9.98 10.02 3.8M
2023-08-25 10.30 10.37 10.00 10.06 3.0M
2023-08-24 10.40 10.46 10.25 10.33 1.8M
2023-08-23 10.65 10.65 10.33 10.35 2.1M
2023-08-22 10.61 10.74 10.36 10.65 2.3M
2023-08-21 10.73 10.90 10.51 10.52 2.0M
2023-08-18 10.70 10.96 10.63 10.73 3.3M
2023-08-17 10.21 10.77 10.21 10.76 3.7M
2023-08-16 10.57 10.59 10.18 10.30 1.9M
2023-08-15 10.70 10.73 10.49 10.57 1.1M
2023-08-14 10.60 10.71 10.41 10.70 1.9M
2023-08-11 10.77 10.85 10.60 10.60 1.7M
2023-08-10 10.66 10.87 10.66 10.80 1.2M
2023-08-09 10.80 10.85 10.67 10.71 1.4M
2023-08-08 10.83 10.86 10.73 10.80 1.4M
2023-08-07 10.81 10.91 10.70 10.86 2.1M
2023-08-04 10.89 10.94 10.82 10.83 2.0M
2023-08-03 10.88 10.94 10.78 10.87 2.0M
2023-08-02 10.86 10.99 10.86 10.88 1.8M
2023-08-01 11.14 11.19 10.77 10.89 3.6M
2023-07-31 11.01 11.17 11.01 11.09 2.3M
2023-07-28 10.91 11.08 10.78 11.05 3.2M
2023-07-27 11.07 11.19 10.96 10.99 2.9M
2023-07-26 11.17 11.23 11.04 11.08 1.7M
2023-07-25 11.18 11.25 11.07 11.23 2.5M
2023-07-24 10.99 11.19 10.86 11.10 2.1M
2023-07-21 11.07 11.12 10.90 11.00 2.9M
2023-07-20 11.37 11.37 11.00 11.08 3.9M
2023-07-19 11.60 11.60 11.24 11.31 3.4M
2023-07-18 11.55 11.69 11.41 11.53 3.6M
2023-07-17 13.89 13.99 13.75 13.89 3.6M
2023-07-14 13.64 13.96 13.64 13.79 2.5M
2023-07-13 13.63 13.76 13.58 13.69 1.8M
2023-07-12 14.18 14.19 13.55 13.60 3.3M
2023-07-11 13.97 14.30 13.97 14.11 2.4M
2023-07-10 14.07 14.18 13.80 13.85 2.1M
2023-07-07 14.10 14.22 13.92 14.00 2.4M
2023-07-06 14.22 14.36 14.12 14.16 2.1M
2023-07-05 14.52 14.55 14.16 14.21 3.1M
2023-07-04 14.56 14.65 14.38 14.48 2.7M
2023-07-03 14.80 14.96 14.45 14.53 4.1M
2023-06-30 14.20 14.74 14.13 14.51 5.3M
2023-06-29 13.85 14.44 13.82 14.17 5.7M
2023-06-28 13.90 13.91 13.15 13.85 4.7M
2023-06-27 13.69 14.00 13.66 13.85 3.1M
2023-06-26 14.15 14.26 13.66 13.67 5.3M
2023-06-21 14.30 14.50 14.20 14.22 5.0M
2023-06-20 13.67 14.58 13.65 14.34 10.6M
2023-06-19 13.55 13.80 13.46 13.70 4.2M
2023-06-16 13.50 13.71 13.37 13.52 2.5M
2023-06-15 13.46 13.49 13.27 13.45 2.7M
2023-06-14 13.58 13.58 13.35 13.45 3.0M
2023-06-13 13.35 13.77 13.30 13.63 3.2M
2023-06-12 13.62 13.73 13.38 13.40 2.9M
2023-06-09 13.43 13.68 13.32 13.61 2.6M
2023-06-08 13.46 13.49 13.29 13.44 2.2M
2023-06-07 13.50 13.56 13.36 13.50 2.1M
2023-06-06 13.65 13.88 13.40 13.42 3.5M
2023-06-05 13.76 13.93 13.69 13.81 2.6M
2023-06-02 14.02 14.15 13.79 13.81 3.3M
2023-06-01 13.82 14.14 13.79 13.98 3.5M
2023-05-31 13.83 14.08 13.75 13.90 3.9M
2023-05-30 13.67 13.88 13.59 13.86 3.3M
2023-05-29 13.76 13.99 13.67 13.77 4.2M
2023-05-26 13.68 13.92 13.49 13.79 3.9M
2023-05-25 13.47 13.80 13.40 13.66 5.4M
2023-05-24 13.56 13.88 13.45 13.49 4.8M
2023-05-23 13.90 13.92 13.50 13.52 5.9M
2023-05-22 13.79 14.07 13.65 13.88 8.0M
2023-05-19 12.77 14.34 12.74 14.00 18.7M
2023-05-18 12.69 12.87 12.63 12.80 2.3M
2023-05-17 12.21 12.82 12.21 12.78 4.0M
2023-05-16 12.42 12.42 12.21 12.21 1.3M
2023-05-15 12.27 12.48 12.14 12.46 1.6M
2023-05-12 12.32 12.34 12.11 12.17 1.2M
2023-05-11 12.30 12.43 12.26 12.30 1.3M
2023-05-10 12.52 12.54 12.21 12.33 2.1M
2023-05-09 12.97 12.97 12.46 12.47 2.5M
2023-05-08 12.62 12.96 12.58 12.88 2.6M
2023-05-05 12.86 12.94 12.58 12.58 2.6M
2023-05-04 13.08 13.25 12.88 12.91 2.9M
2023-04-28 12.91 13.23 12.80 13.17 3.8M
2023-04-27 12.77 13.13 12.56 12.84 3.7M
2023-04-26 12.41 13.13 12.40 12.68 4.8M
2023-04-25 12.70 12.70 12.00 12.18 3.6M
2023-04-24 13.12 13.12 12.55 12.63 6.0M
2023-04-21 13.27 13.83 13.25 13.30 7.8M
2023-04-20 13.32 13.36 13.05 13.34 2.7M
2023-04-19 13.34 13.50 13.21 13.27 2.8M
2023-04-18 13.57 13.62 13.27 13.42 3.8M
2023-04-17 13.40 14.01 13.30 13.62 6.6M
2023-04-14 13.32 13.40 13.08 13.39 3.0M
2023-04-13 13.50 13.54 13.26 13.27 2.8M
2023-04-12 13.38 13.64 13.25 13.58 3.4M
2023-04-11 13.46 13.49 13.23 13.37 2.4M
2023-04-10 13.90 13.95 13.38 13.46 4.7M
2023-04-07 13.99 13.99 13.69 13.85 4.1M
2023-04-06 13.80 14.09 13.78 13.94 4.9M
2023-04-04 14.30 14.33 13.76 13.85 6.7M
2023-04-03 13.43 14.29 13.42 14.20 8.4M
2023-03-31 13.45 13.57 13.18 13.48 4.1M
2023-03-30 13.71 13.71 13.40 13.49 3.3M
2023-03-29 13.68 13.82 13.48 13.63 3.8M
2023-03-28 13.99 14.04 13.63 13.76 3.9M
2023-03-27 14.06 14.38 13.80 13.93 6.2M
2023-03-24 13.63 14.29 13.57 14.09 9.0M
2023-03-23 13.63 13.71 13.51 13.70 4.2M
2023-03-22 13.53 13.84 13.39 13.72 6.5M
2023-03-21 12.95 13.72 12.95 13.50 10.3M
2023-03-20 12.78 12.94 12.55 12.84 4.5M
2023-03-17 12.73 12.99 12.70 12.82 4.3M
2023-03-16 13.02 13.15 12.60 12.66 5.0M
2023-03-15 13.15 13.30 13.03 13.09 3.5M
2023-03-14 13.28 13.44 13.00 13.08 5.7M
2023-03-13 13.46 13.68 13.32 13.39 4.6M
2023-03-10 13.40 13.74 13.35 13.44 4.9M
2023-03-09 13.49 13.50 13.30 13.45 2.8M
2023-03-08 13.00 13.46 13.00 13.46 5.6M
2023-03-07 13.52 13.56 13.03 13.09 4.5M
2023-03-06 13.33 13.73 13.33 13.52 4.8M
2023-03-03 13.23 13.47 13.18 13.33 3.8M
2023-03-02 13.36 13.52 13.26 13.28 3.7M
2023-03-01 13.41 13.41 13.20 13.37 3.4M
2023-02-28 13.12 13.42 13.08 13.40 4.6M
2023-02-27 13.33 13.55 13.10 13.13 5.4M
2023-02-24 13.15 13.48 13.15 13.31 4.8M
2023-02-23 13.27 13.45 13.15 13.21 3.4M
2023-02-22 13.24 13.43 13.14 13.27 3.7M
2023-02-21 12.97 13.35 12.87 13.33 6.9M
2023-02-20 12.95 12.99 12.74 12.97 3.9M
2023-02-17 12.98 13.13 12.70 13.00 5.0M
2023-02-16 13.40 13.41 12.80 12.90 5.2M
2023-02-15 13.10 13.44 13.10 13.40 4.1M
2023-02-14 13.44 13.47 13.17 13.27 4.6M
2023-02-13 12.97 13.30 12.95 13.23 4.6M
2023-02-10 13.01 13.06 12.82 12.91 3.2M
2023-02-09 12.67 13.09 12.63 13.07 5.2M
2023-02-08 12.89 12.90 12.62 12.64 2.8M
2023-02-07 12.89 12.89 12.73 12.85 2.6M
2023-02-06 12.91 13.11 12.78 12.83 3.9M
2023-02-03 12.77 12.95 12.72 12.93 4.0M
2023-02-02 13.06 13.06 12.73 12.76 4.1M
2023-02-01 12.64 12.94 12.57 12.93 4.1M
2023-01-31 12.55 12.70 12.50 12.64 2.7M
2023-01-30 12.48 12.78 12.41 12.65 5.5M
2023-01-20 12.38 12.44 12.28 12.37 2.6M
2023-01-19 12.14 12.37 12.13 12.37 2.7M
2023-01-18 12.09 12.20 12.02 12.16 1.8M
2023-01-17 12.04 12.25 12.01 12.08 2.0M
2023-01-16 11.74 12.09 11.71 12.05 2.9M
2023-01-13 11.70 11.77 11.64 11.71 1.0M
2023-01-12 11.68 11.85 11.63 11.67 1.4M
2023-01-11 11.86 11.86 11.58 11.60 1.9M
2023-01-10 11.83 11.93 11.72 11.77 1.6M
2023-01-09 11.97 12.04 11.83 11.86 1.9M
2023-01-06 12.14 12.14 11.93 11.94 1.6M
2023-01-05 12.18 12.18 12.04 12.10 1.5M
2023-01-04 12.13 12.22 12.03 12.11 1.9M
2023-01-03 11.90 12.13 11.87 12.11 1.7M