思泉新材

301489
🏛️ 中国 →
255.00
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
09:30 284.50 290.86 277.51 284.00 626.7K
09:35 284.00 284.91 273.00 273.00 234.9K
09:40 273.00 276.12 270.33 274.97 183.2K
09:45 275.45 276.15 265.15 265.15 176.7K
09:50 265.17 268.00 258.90 264.96 288.3K
09:55 264.89 275.00 263.17 271.75 166.9K
10:00 271.75 275.00 270.00 274.99 94.9K
10:05 274.00 281.99 273.07 281.99 208.9K
10:10 281.77 282.66 276.05 277.00 138.9K
10:15 276.99 282.65 276.99 277.00 183.0K
10:20 277.00 277.01 273.00 274.63 87.5K
10:25 273.38 280.00 273.38 278.00 60.1K
10:30 277.00 278.00 273.11 273.28 86.9K
10:35 273.28 281.80 273.28 276.00 87.5K
10:40 276.97 278.98 273.56 273.57 142.8K
10:45 275.01 275.19 272.50 272.85 101.1K
10:50 273.38 275.14 272.00 275.00 61.6K
10:55 274.80 274.99 272.01 272.01 22.2K
11:00 272.01 272.38 270.00 270.00 33.1K
11:05 270.00 272.86 270.00 270.01 33.2K
11:10 270.01 270.11 265.01 267.80 87.8K
11:15 266.00 267.00 265.01 266.88 110.8K
11:20 266.87 270.11 266.87 269.03 18.7K
11:25 270.00 270.11 269.01 269.99 22.0K
11:30 270.00 270.00 270.00 270.00 0.1K
13:00 270.00 273.00 270.00 272.97 54.6K
13:05 272.95 273.00 271.00 273.00 36.6K
13:10 271.88 273.07 271.00 271.10 62.7K
13:15 271.11 274.00 271.11 273.01 49.0K
13:20 273.01 273.90 272.80 272.80 11.9K
13:25 272.98 273.11 271.13 271.14 37.3K
13:30 271.13 271.48 271.13 271.47 17.4K
13:35 271.50 275.99 271.50 273.51 53.7K
13:40 273.51 274.00 271.50 271.61 29.6K
13:45 273.61 273.61 271.58 271.60 10.3K
13:50 271.60 273.57 271.50 273.57 14.0K
13:55 273.57 273.57 273.00 273.06 12.0K
14:00 273.07 273.57 272.04 273.33 13.6K
14:05 273.33 273.50 273.30 273.33 10.3K
14:10 273.34 273.45 272.73 273.00 23.9K
14:15 273.01 273.06 272.95 273.06 17.8K
14:20 273.40 273.88 273.26 273.81 19.0K
14:25 273.81 276.68 273.53 276.68 44.7K
14:30 276.00 276.68 272.73 273.46 42.7K
14:35 273.46 273.51 272.52 273.03 46.6K
14:40 273.44 273.56 273.10 273.36 35.1K
14:45 273.12 273.14 272.50 273.00 64.3K
14:50 273.00 273.10 272.00 273.00 77.6K
14:55 273.03 273.03 272.00 273.00 47.2K
15:40 273.00 273.00 273.00 273.00 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 267.02 270.98 247.82 255.00 4.5M
2025-09-25 280.06 291.91 258.18 273.00 4.1M
2025-09-24 255.20 275.28 255.20 273.37 3.1M
2025-09-23 271.88 291.88 256.00 268.38 4.6M
2025-09-22 245.00 268.00 235.16 267.98 4.2M
2025-09-19 237.00 241.50 226.00 239.80 3.2M
2025-09-18 215.60 246.00 214.60 231.08 4.1M
2025-09-17 227.00 227.00 215.00 218.50 2.8M
2025-09-16 217.00 229.89 211.10 226.00 3.5M
2025-09-15 212.32 219.83 208.00 216.17 3.1M
2025-09-12 220.00 235.00 214.70 219.07 3.9M
2025-09-11 218.00 237.81 213.00 226.32 6.0M
2025-09-10 209.10 229.26 201.00 229.26 7.6M
2025-09-09 185.62 199.88 181.02 191.05 5.3M
2025-09-08 193.00 198.57 173.28 183.13 4.8M
2025-09-05 187.00 199.99 173.00 194.00 4.7M
2025-09-04 212.00 215.90 172.99 182.96 6.0M
2025-09-03 205.00 216.00 199.00 215.98 3.5M
2025-09-02 213.92 216.98 190.00 199.42 4.2M
2025-09-01 209.00 218.60 197.00 214.92 3.6M
2025-08-29 183.40 219.98 183.20 208.00 5.6M
2025-08-28 174.44 199.00 168.60 188.10 5.7M
2025-08-27 175.12 180.02 160.00 168.59 6.0M
2025-08-26 184.89 185.00 173.00 175.16 7.0M
2025-08-25 185.00 191.03 180.92 190.99 6.6M
2025-08-22 169.34 200.00 166.00 193.08 10.3M
2025-08-21 174.00 176.99 160.00 168.60 8.7M
2025-08-20 180.00 188.88 170.02 175.35 8.0M
2025-08-19 166.00 185.00 163.12 181.66 6.5M
2025-08-18 166.10 174.20 158.00 170.51 8.4M
2025-08-15 153.83 165.87 149.35 164.34 8.7M
2025-08-14 155.01 158.00 149.90 153.93 6.9M
2025-08-13 146.51 164.64 146.51 157.68 7.4M
2025-08-12 148.25 154.62 141.52 149.00 8.2M
2025-08-11 138.40 151.50 136.00 147.42 8.2M
2025-08-08 129.00 139.59 128.00 135.70 10.9M
2025-08-07 133.95 136.89 127.50 128.90 10.9M
2025-08-06 128.92 142.89 128.18 140.99 8.4M
2025-08-05 122.00 128.18 116.00 128.18 10.2M
2025-08-04 115.53 126.00 112.07 122.12 11.7M
2025-08-01 103.65 112.97 100.01 109.02 12.8M
2025-07-31 90.69 103.66 90.69 103.66 6.6M
2025-07-30 79.50 86.38 79.35 86.38 7.9M
2025-07-29 78.31 79.99 77.00 79.20 4.3M
2025-07-28 72.32 78.88 72.16 78.30 7.4M
2025-07-25 70.76 73.07 70.30 72.32 3.5M
2025-07-24 71.79 72.10 69.59 71.47 3.7M
2025-07-23 70.72 74.52 70.72 71.28 4.1M
2025-07-22 69.10 72.72 68.98 72.60 6.1M
2025-07-21 70.41 70.47 67.36 69.20 6.2M
2025-07-18 70.74 72.74 69.05 70.50 7.3M
2025-07-17 61.36 69.21 61.06 69.08 9.5M
2025-07-16 61.53 65.73 60.94 61.40 5.8M
2025-07-15 61.31 62.20 60.05 61.53 3.3M
2025-07-14 60.65 61.98 60.19 61.30 3.1M
2025-07-11 62.07 62.84 59.30 60.65 5.7M
2025-07-10 63.01 63.98 62.00 62.85 4.5M
2025-07-09 60.66 64.79 60.20 62.79 8.2M
2025-07-08 56.00 60.50 55.79 60.27 7.2M
2025-07-07 56.34 56.77 55.51 55.71 2.9M
2025-07-04 57.60 58.40 56.12 56.85 3.7M
2025-07-03 58.62 58.94 57.01 57.83 3.2M
2025-07-02 60.00 60.32 57.70 58.61 3.2M
2025-07-01 57.47 61.25 56.90 59.72 6.2M
2025-06-30 57.50 60.00 56.00 57.49 6.4M
2025-06-27 61.55 61.56 57.66 57.82 4.8M
2025-06-26 61.77 61.77 59.45 59.86 5.2M
2025-06-25 57.53 61.00 57.53 60.25 5.8M
2025-06-24 59.98 61.58 57.06 57.63 5.1M
2025-06-23 57.41 61.20 57.41 59.98 3.8M
2025-06-20 59.29 60.84 57.99 57.99 3.1M
2025-06-19 58.59 62.00 58.16 59.60 5.6M
2025-06-18 57.50 58.58 56.30 58.00 3.0M
2025-06-17 57.60 58.88 57.19 57.67 2.2M
2025-06-16 58.26 59.85 57.50 57.65 3.3M
2025-06-13 59.92 61.51 58.10 58.26 4.5M
2025-06-12 55.39 60.48 55.14 59.88 6.8M
2025-06-11 54.19 55.93 53.96 55.50 2.9M
2025-06-10 54.32 55.66 53.33 54.30 3.0M
2025-06-09 54.61 55.75 53.70 54.32 3.0M
2025-06-06 54.14 56.37 53.50 54.92 4.7M
2025-06-05 52.53 55.38 52.19 54.24 5.1M
2025-06-04 51.90 52.77 51.40 52.54 2.3M
2025-06-03 52.51 52.74 51.15 51.88 2.4M
2025-05-30 53.66 53.66 51.14 52.37 4.2M
2025-05-29 53.14 55.00 53.14 53.54 3.0M
2025-05-28 53.10 53.18 52.00 52.40 3.2M
2025-05-27 75.84 75.84 72.63 73.14 3.8M
2025-05-26 75.33 77.40 72.66 75.93 3.9M
2025-05-23 76.04 78.30 74.37 75.49 4.1M
2025-05-22 78.86 79.85 75.41 75.70 4.8M
2025-05-21 79.00 82.97 77.17 77.70 6.1M
2025-05-20 77.15 83.94 75.03 81.33 10.7M
2025-05-19 73.50 75.78 69.80 74.90 7.0M
2025-05-16 71.47 74.88 70.82 73.50 6.8M
2025-05-15 72.11 75.00 71.10 72.63 6.8M
2025-05-14 68.87 75.00 68.87 69.97 9.2M
2025-05-13 67.53 70.99 65.61 67.00 5.7M
2025-05-12 64.00 66.99 63.89 66.20 3.0M
2025-05-09 63.32 64.86 63.12 63.19 1.6M
2025-05-08 62.01 63.49 62.01 63.28 1.2M
2025-05-07 63.73 63.90 61.59 62.39 1.8M
2025-05-06 61.00 62.90 60.55 62.48 1.7M
2025-04-30 60.63 61.78 60.50 60.58 1.3M
2025-04-29 59.88 61.15 59.59 60.57 1.7M
2025-04-28 60.40 60.95 59.31 59.68 1.3M
2025-04-25 57.35 61.18 57.35 60.84 2.5M
2025-04-24 58.36 59.30 57.35 57.49 1.1M
2025-04-23 58.10 59.48 57.90 58.45 1.3M
2025-04-22 57.29 57.83 56.82 57.36 0.7M
2025-04-21 57.21 57.66 56.80 57.30 0.9M
2025-04-18 57.56 58.35 57.01 57.39 1.0M
2025-04-17 56.48 57.67 55.68 57.20 1.0M
2025-04-16 58.79 58.80 55.70 56.43 2.3M
2025-04-15 58.29 61.25 57.52 60.01 2.1M
2025-04-14 56.80 59.20 56.02 58.25 2.6M
2025-04-11 54.50 55.80 53.90 55.19 1.6M
2025-04-10 55.90 56.58 53.86 54.91 3.0M
2025-04-09 50.00 53.31 45.00 52.69 3.5M
2025-04-08 52.21 54.96 50.15 52.03 3.6M
2025-04-07 60.90 62.31 53.10 53.10 3.8M
2025-04-03 67.95 69.20 65.85 66.38 3.3M
2025-04-02 68.05 69.96 67.19 69.19 4.0M
2025-04-01 65.58 68.26 65.58 67.73 3.8M
2025-03-31 64.00 66.50 63.20 65.70 2.7M
2025-03-28 63.98 65.28 63.50 64.50 1.8M
2025-03-27 64.90 65.49 63.63 64.04 1.5M
2025-03-26 65.20 65.63 64.04 65.00 1.9M
2025-03-25 63.96 66.99 63.52 65.29 3.8M
2025-03-24 63.10 65.40 62.68 64.28 2.0M
2025-03-21 64.38 65.12 62.84 62.91 1.7M
2025-03-20 64.83 65.80 64.40 64.87 1.8M
2025-03-19 64.69 65.61 64.12 65.12 1.8M
2025-03-18 64.10 65.27 63.90 64.81 2.2M
2025-03-17 63.08 64.89 63.08 64.25 2.4M
2025-03-14 62.12 62.95 61.80 62.95 1.3M
2025-03-13 63.41 63.85 61.70 62.51 1.7M
2025-03-12 63.50 64.23 63.10 63.53 1.6M
2025-03-11 62.80 63.79 62.26 63.58 1.5M
2025-03-10 63.44 63.65 62.86 63.61 1.3M
2025-03-07 63.61 65.49 63.10 63.59 2.3M
2025-03-06 64.18 64.45 63.43 64.00 2.1M
2025-03-05 62.70 65.58 62.33 63.77 3.0M
2025-03-04 61.70 62.61 61.50 62.59 1.3M
2025-03-03 62.33 63.27 61.44 61.94 2.1M
2025-02-28 65.50 65.77 62.02 62.23 2.5M
2025-02-27 66.50 67.20 64.38 65.60 2.2M
2025-02-26 66.50 66.68 65.10 66.00 2.3M
2025-02-25 64.45 66.76 64.21 65.74 2.8M
2025-02-24 65.00 66.48 64.08 65.50 2.8M
2025-02-21 64.88 65.00 64.04 64.70 2.6M
2025-02-20 62.99 64.59 62.50 64.04 2.5M
2025-02-19 62.00 63.19 61.87 63.19 1.9M
2025-02-18 64.81 65.14 61.70 61.87 2.8M
2025-02-17 64.81 65.84 64.60 65.20 2.4M
2025-02-14 63.97 66.68 63.07 65.66 3.6M
2025-02-13 66.80 67.00 64.24 64.29 3.0M
2025-02-12 66.66 68.50 65.31 66.66 4.6M
2025-02-11 64.21 65.28 63.76 64.38 2.8M
2025-02-10 64.50 64.98 63.55 64.27 4.0M
2025-02-07 64.34 67.88 64.34 66.69 3.7M
2025-02-06 63.38 64.82 63.19 64.82 2.5M
2025-02-05 61.52 64.89 61.52 63.54 2.9M
2025-01-27 63.60 63.99 60.70 60.70 2.0M
2025-01-24 61.82 64.00 61.60 63.35 2.2M
2025-01-23 63.00 63.80 61.88 61.94 2.0M
2025-01-22 63.63 63.87 62.10 62.44 1.5M
2025-01-21 63.71 64.30 62.86 64.05 1.7M
2025-01-20 62.89 64.22 62.40 63.98 2.0M
2025-01-17 62.61 63.20 61.96 62.53 1.8M
2025-01-16 64.64 65.95 63.00 63.40 2.5M
2025-01-15 63.49 64.66 61.91 62.27 1.8M
2025-01-14 61.47 64.00 61.18 64.00 2.4M
2025-01-13 61.55 62.40 60.51 61.46 2.0M
2025-01-10 62.20 64.93 61.18 62.92 3.1M
2025-01-09 61.39 63.08 61.29 61.78 1.7M
2025-01-08 63.11 63.55 59.61 62.54 2.5M
2025-01-07 61.25 63.71 61.05 63.71 2.3M
2025-01-06 62.42 64.72 59.08 61.55 2.5M
2025-01-03 67.63 68.50 62.88 63.00 3.3M
2025-01-02 68.20 70.85 65.84 66.74 3.5M