顺控发展

003039
🏛️ 中国 →
13.26
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
2021-12-31 30.91 31.24 30.90 31.03 1.7M
2021-12-30 30.89 31.26 30.75 30.98 1.9M
2021-12-29 30.90 31.42 30.60 31.01 2.2M
2021-12-28 31.18 31.27 30.90 31.09 1.7M
2021-12-27 30.72 31.54 30.38 31.13 2.2M
2021-12-24 31.54 31.68 30.66 30.75 4.2M
2021-12-23 32.11 32.33 31.38 31.44 6.1M
2021-12-22 32.98 34.45 32.20 32.42 7.0M
2021-12-21 32.15 32.67 32.02 32.58 4.5M
2021-12-20 32.62 32.99 32.01 32.03 3.9M
2021-12-17 33.22 33.29 32.60 32.60 5.6M
2021-12-16 32.69 34.28 32.35 33.33 9.6M
2021-12-15 33.00 34.25 32.61 33.07 11.9M
2021-12-14 32.55 35.75 31.95 34.51 18.0M
2021-12-13 31.94 32.94 31.93 32.50 4.7M
2021-12-10 31.70 32.25 31.62 31.92 3.2M
2021-12-09 31.32 32.83 31.12 31.99 5.1M
2021-12-08 31.00 31.43 31.00 31.21 1.6M
2021-12-07 31.12 31.51 30.85 31.22 3.0M
2021-12-06 31.10 32.37 31.10 31.52 4.2M
2021-12-03 31.25 31.46 30.80 31.08 2.1M
2021-12-02 31.73 31.73 31.30 31.31 2.1M
2021-12-01 31.59 31.86 31.30 31.73 2.4M
2021-11-30 31.47 31.61 31.28 31.60 2.5M
2021-11-29 31.80 31.98 31.35 31.37 3.8M
2021-11-26 31.89 32.90 31.24 32.42 4.3M
2021-11-25 31.90 33.55 31.90 32.30 6.5M
2021-11-24 31.57 31.85 31.01 31.79 3.4M
2021-11-23 31.42 31.75 31.32 31.57 2.6M
2021-11-22 31.23 31.50 30.89 31.38 2.6M
2021-11-19 31.14 31.28 30.89 31.22 2.0M
2021-11-18 31.60 31.68 31.10 31.13 2.7M
2021-11-17 31.90 32.36 31.51 31.67 3.1M
2021-11-16 31.52 31.98 31.12 31.98 4.5M
2021-11-15 30.90 31.68 30.81 31.42 3.1M
2021-11-12 31.40 31.50 30.71 31.07 3.2M
2021-11-11 31.26 32.10 31.26 31.33 4.4M
2021-11-10 32.69 32.95 31.26 31.77 6.0M
2021-11-09 33.88 36.00 31.75 32.38 12.3M
2021-11-08 30.10 33.04 30.10 33.04 5.5M
2021-11-05 30.28 30.28 30.02 30.04 1.7M
2021-11-04 30.30 30.41 29.98 30.30 1.7M
2021-11-03 30.14 30.38 29.79 30.12 1.3M
2021-11-02 30.49 30.75 29.80 30.01 2.1M
2021-11-01 30.51 30.88 30.02 30.57 2.1M
2021-10-29 30.18 30.58 29.14 30.46 2.8M
2021-10-28 30.80 31.00 30.02 30.02 3.0M
2021-10-27 32.18 32.20 31.06 31.12 3.2M
2021-10-26 32.00 32.30 31.58 32.00 3.2M
2021-10-25 32.37 33.06 32.37 32.62 3.5M
2021-10-22 31.57 32.55 31.57 32.31 3.7M
2021-10-21 32.20 32.32 31.40 31.57 4.7M
2021-10-20 32.85 32.95 32.21 32.37 3.9M
2021-10-19 32.91 32.96 32.60 32.72 2.9M
2021-10-18 32.62 33.27 32.60 32.91 2.5M
2021-10-15 33.15 33.18 32.58 32.84 2.8M
2021-10-14 33.20 33.28 32.50 33.02 4.2M
2021-10-13 33.76 33.76 32.75 33.27 3.7M
2021-10-12 33.03 33.84 32.50 33.84 5.4M
2021-10-11 34.36 34.36 33.00 33.01 8.5M
2021-10-08 35.67 38.38 35.18 35.20 10.7M
2021-09-30 36.20 37.20 35.39 35.67 13.9M
2021-09-29 34.35 35.50 33.01 34.99 11.9M
2021-09-28 32.86 35.06 32.12 34.35 7.8M
2021-09-27 35.10 35.60 32.61 33.02 7.3M
2021-09-24 33.94 35.63 33.31 34.55 10.4M
2021-09-23 33.60 34.15 32.84 33.95 6.0M
2021-09-22 32.20 33.87 32.10 33.56 5.5M
2021-09-17 32.04 32.84 32.04 32.48 3.7M
2021-09-16 33.26 33.60 32.20 32.21 5.0M
2021-09-15 32.26 33.36 32.26 33.32 4.4M
2021-09-14 34.15 34.35 32.81 32.92 6.9M
2021-09-13 35.30 35.70 34.00 34.10 7.5M
2021-09-10 35.61 36.27 34.90 35.31 12.4M
2021-09-09 35.75 38.00 35.00 37.14 21.2M
2021-09-08 33.21 35.50 33.21 34.73 11.4M
2021-09-07 32.96 34.01 32.70 33.20 7.3M
2021-09-06 32.18 33.50 31.80 33.22 7.2M
2021-09-03 32.07 33.36 32.07 32.65 5.8M
2021-09-02 31.90 32.88 31.65 32.54 5.0M
2021-09-01 33.65 33.65 31.41 32.32 7.8M
2021-08-31 32.52 34.68 32.52 34.01 10.5M
2021-08-30 32.14 32.99 31.71 32.17 6.3M
2021-08-27 33.52 34.35 32.46 32.49 8.2M
2021-08-26 34.48 35.37 33.51 33.69 7.8M
2021-08-25 35.00 35.25 34.12 34.62 9.5M
2021-08-24 34.06 36.60 33.63 35.53 13.9M
2021-08-23 33.97 34.93 33.00 34.09 11.7M
2021-08-20 34.00 37.10 33.50 34.74 19.2M
2021-08-19 40.00 40.41 37.22 37.22 14.4M
2021-08-18 37.91 41.35 37.62 41.35 25.1M
2021-08-17 36.00 37.59 35.40 37.59 12.9M
2021-08-16 32.23 34.17 31.32 34.17 6.6M
2021-08-13 31.04 31.78 30.80 31.06 4.8M
2021-08-12 32.37 33.44 31.50 31.69 8.0M
2021-08-11 31.81 33.25 31.54 32.45 9.7M
2021-08-10 31.32 32.50 31.06 31.65 7.0M
2021-08-09 30.28 32.40 30.01 31.53 8.0M
2021-08-06 30.39 30.60 30.00 30.06 3.0M
2021-08-05 30.99 31.45 30.21 30.38 4.1M
2021-08-04 30.80 31.43 30.80 31.28 3.8M
2021-08-03 32.21 32.58 30.76 30.94 6.5M
2021-08-02 30.99 32.40 30.30 32.31 6.4M
2021-07-30 30.91 31.68 30.71 31.06 5.3M
2021-07-29 30.69 31.46 30.20 31.03 5.3M
2021-07-28 31.09 31.09 29.26 29.98 6.1M
2021-07-27 33.07 33.65 31.10 31.21 6.3M
2021-07-26 34.32 34.89 32.20 33.07 6.2M
2021-07-23 36.60 36.60 34.30 34.32 7.9M
2021-07-22 36.65 37.18 36.35 36.78 4.4M
2021-07-21 37.02 37.40 36.53 36.88 5.6M
2021-07-20 37.48 37.48 35.99 36.70 6.7M
2021-07-19 38.31 38.99 37.39 37.60 6.0M
2021-07-16 39.32 39.84 38.51 38.51 7.1M
2021-07-15 41.00 41.00 39.20 39.29 10.8M
2021-07-14 42.54 45.08 40.96 42.34 19.4M
2021-07-13 37.91 41.73 37.53 41.73 15.1M
2021-07-12 38.55 38.68 37.80 37.94 4.9M
2021-07-09 37.69 38.45 37.26 38.19 5.2M
2021-07-08 39.62 40.10 38.23 38.24 6.3M
2021-07-07 40.07 40.41 39.40 39.61 6.5M
2021-07-06 39.25 40.98 39.00 40.80 9.8M
2021-07-05 39.19 39.84 37.67 39.51 8.6M
2021-07-02 40.99 40.99 39.00 39.19 6.8M
2021-07-01 41.82 42.55 40.51 40.60 6.9M
2021-06-30 42.06 42.68 41.73 41.81 5.1M
2021-06-29 43.30 43.30 42.00 42.06 6.9M
2021-06-28 43.78 44.10 43.00 43.32 6.1M
2021-06-25 42.91 44.45 42.58 43.79 7.1M
2021-06-24 45.14 45.18 43.19 43.21 10.0M
2021-06-23 46.58 47.49 45.54 45.65 9.8M
2021-06-22 47.02 48.80 46.21 47.11 12.8M
2021-06-21 45.28 47.47 45.26 47.02 10.2M
2021-06-18 45.20 47.99 44.27 46.30 12.3M
2021-06-17 44.00 46.00 43.51 45.20 9.9M
2021-06-16 46.00 46.17 43.20 44.21 12.6M
2021-06-15 45.66 49.09 44.90 46.85 14.0M
2021-06-11 47.84 48.60 45.88 45.88 13.8M
2021-06-10 47.41 48.32 46.47 48.14 13.5M
2021-06-09 49.80 49.80 46.73 47.40 15.0M
2021-06-08 49.51 50.90 49.01 49.13 12.3M
2021-06-07 51.75 52.30 49.86 50.01 14.9M
2021-06-04 51.00 52.70 50.43 51.96 14.4M
2021-06-03 53.14 53.68 51.51 51.77 17.6M
2021-06-02 55.01 57.38 52.78 53.74 25.8M
2021-06-01 62.69 62.89 56.42 56.80 39.7M
2021-05-31 59.01 62.69 57.68 62.69 28.6M
2021-05-28 54.50 56.99 49.50 56.99 45.9M
2021-05-27 49.36 51.81 48.45 51.81 32.1M
2021-05-26 43.00 47.10 42.30 47.10 27.4M
2021-05-25 42.32 43.25 41.41 42.82 12.9M
2021-05-24 45.96 46.00 42.31 42.80 23.0M
2021-05-21 46.00 47.66 45.00 46.29 20.1M
2021-05-20 50.00 50.15 46.80 47.87 24.3M
2021-05-19 47.80 49.70 46.73 49.50 25.1M
2021-05-18 47.28 48.97 47.02 48.00 17.2M
2021-05-17 49.00 49.80 46.80 47.75 20.5M
2021-05-14 46.87 51.19 46.56 49.60 30.7M
2021-05-13 45.00 50.22 44.57 47.88 29.0M
2021-05-12 45.35 46.39 44.44 45.94 23.7M
2021-05-11 47.50 52.00 46.70 47.65 34.8M
2021-05-10 43.41 49.18 41.25 47.59 31.0M
2021-05-07 45.87 48.50 44.30 45.24 30.0M
2021-05-06 43.01 46.91 42.71 46.44 31.7M
2021-04-30 41.10 46.99 39.35 45.00 40.3M
2021-04-29 43.01 47.79 42.08 42.72 30.9M
2021-04-28 42.65 45.96 41.80 43.76 23.7M
2021-04-27 44.20 44.57 41.50 42.55 21.3M
2021-04-26 42.60 45.22 42.22 44.75 20.6M
2021-04-23 48.00 48.50 43.01 43.80 28.2M
2021-04-22 45.66 49.21 43.88 47.55 32.4M
2021-04-21 45.50 47.79 45.45 46.08 35.3M
2021-04-20 45.70 50.50 45.50 50.50 46.5M
2021-04-19 44.30 48.10 44.21 45.91 36.1M
2021-04-16 47.69 48.53 47.69 47.69 8.4M
2021-04-15 47.08 55.66 46.04 52.99 47.5M
2021-04-14 52.02 59.68 51.15 51.15 18.2M
2021-04-06 56.78 56.83 54.25 56.83 7.1M
2021-04-02 50.68 51.66 49.31 51.66 13.6M
2021-04-01 45.80 46.96 44.70 46.96 24.6M
2021-03-31 39.66 42.69 39.66 42.69 14.1M
2021-03-30 37.00 38.81 35.28 38.81 26.7M
2021-03-29 33.99 35.28 33.10 35.28 21.7M
2021-03-26 28.86 32.07 28.39 32.07 30.8M
2021-03-25 28.69 29.15 25.15 29.15 44.7M
2021-03-24 25.99 26.50 24.10 26.50 24.7M
2021-03-23 23.99 24.09 23.40 24.09 9.9M
2021-03-22 21.90 21.90 21.90 21.90 2.7M
2021-03-19 18.10 19.91 17.20 19.91 20.2M
2021-03-18 15.50 18.10 15.20 18.10 42.3M
2021-03-17 14.80 16.45 14.14 16.45 21.8M
2021-03-16 13.99 14.95 12.23 14.95 42.7M
2021-03-15 13.59 13.59 13.59 13.59 10.3M
2021-03-12 12.35 12.35 12.35 12.35 1.1M
2021-03-11 11.23 11.23 11.23 11.23 0.2M
2021-03-10 10.21 10.21 10.21 10.21 0.2M
2021-03-09 9.28 9.28 9.28 9.28 0.3M
2021-03-08 7.03 8.44 7.03 8.44 0.6M