立昂微

605358
🏛️ 中国 →
32.71
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 34.80 35.80 33.92 34.54 22,175.3K
09:35 34.46 34.46 33.44 33.44 9,337.3K
09:40 33.45 34.12 33.41 33.60 5,877.3K
09:45 33.60 33.80 33.15 33.66 5,664.2K
09:50 33.66 33.68 33.27 33.28 2,849.3K
09:55 33.28 33.55 32.92 33.50 4,123.1K
10:00 33.56 33.65 33.22 33.28 2,429.3K
10:05 33.25 33.30 32.91 33.01 4,389.7K
10:10 32.99 33.00 32.71 32.71 4,255.5K
10:15 32.71 33.03 32.71 32.81 3,811.4K
10:20 32.77 32.97 32.73 32.77 1,327.1K
10:25 32.77 32.94 32.75 32.81 1,038.3K
10:30 32.81 33.26 32.81 33.21 1,290.2K
10:35 33.24 33.30 32.90 33.09 1,246.5K
10:40 33.06 33.38 33.06 33.38 886.6K
10:45 33.39 33.51 33.36 33.44 1,605.3K
10:50 33.44 33.56 33.13 33.15 1,553.0K
10:55 33.13 33.33 33.05 33.21 600.8K
11:00 33.23 33.27 33.21 33.24 569.7K
11:05 33.25 33.36 32.97 33.06 716.1K
11:10 33.07 33.07 32.78 32.92 940.2K
11:15 32.93 32.99 32.85 32.92 532.1K
11:20 32.90 32.91 32.71 32.71 1,289.8K
11:25 32.71 32.96 32.71 32.96 535.2K
13:00 32.99 33.00 32.71 32.73 1,166.2K
13:05 32.73 32.75 32.71 32.71 1,379.7K
13:10 32.71 32.71 32.71 32.71 248.7K
13:15 32.71 32.71 32.71 32.71 155.3K
13:20 32.71 32.71 32.71 32.71 216.5K
13:25 32.71 32.71 32.71 32.71 96.2K
13:30 32.71 32.71 32.71 32.71 111.1K
13:35 32.71 32.71 32.71 32.71 69.7K
13:40 32.71 32.71 32.71 32.71 69.2K
13:45 32.71 32.71 32.71 32.71 138.9K
13:50 32.71 32.71 32.71 32.71 81.2K
13:55 32.71 32.71 32.71 32.71 62.0K
14:00 32.71 32.71 32.71 32.71 93.5K
14:05 32.71 32.71 32.71 32.71 85.3K
14:10 32.71 32.71 32.71 32.71 116.1K
14:15 32.71 32.71 32.71 32.71 59.3K
14:20 32.71 32.71 32.71 32.71 99.1K
14:25 32.71 32.71 32.71 32.71 85.3K
14:30 32.71 32.71 32.71 32.71 161.2K
14:35 32.71 32.71 32.71 32.71 180.2K
14:40 32.71 32.71 32.71 32.71 100.6K
14:45 32.71 32.71 32.71 32.71 486.9K
14:50 32.71 32.71 32.71 32.71 384.8K
14:55 32.71 32.71 32.71 32.71 244.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 35.10 35.86 32.71 32.71 85.1M
2025-09-25 36.34 36.34 35.35 36.34 43.8M
2025-09-24 32.50 33.04 31.97 33.04 29.0M
2025-09-23 27.70 30.04 26.84 30.04 46.7M
2025-09-22 26.80 27.50 26.48 27.31 23.7M
2025-09-19 26.39 27.64 26.37 26.70 23.6M
2025-09-18 26.05 27.15 25.86 26.22 23.4M
2025-09-17 26.10 26.36 25.76 26.04 9.8M
2025-09-16 25.99 26.32 25.86 26.07 9.1M
2025-09-15 26.63 26.71 25.91 26.05 13.7M
2025-09-12 26.00 26.36 25.86 26.04 14.5M
2025-09-11 24.74 26.09 24.52 25.98 16.6M
2025-09-10 25.02 25.21 24.50 24.74 8.4M
2025-09-09 25.58 25.63 24.92 24.96 10.3M
2025-09-08 25.40 25.65 24.96 25.51 12.8M
2025-09-05 24.35 25.43 24.23 25.38 16.9M
2025-09-04 25.31 25.59 23.91 24.26 17.9M
2025-09-03 25.97 26.06 25.28 25.31 14.8M
2025-09-02 26.65 26.73 25.47 25.78 17.6M
2025-09-01 27.00 27.33 26.32 26.66 16.5M
2025-08-29 27.17 27.17 26.54 26.66 17.2M
2025-08-28 26.52 27.50 26.30 27.26 27.0M
2025-08-27 27.09 27.94 26.70 26.72 28.4M
2025-08-26 26.44 27.77 26.22 27.03 23.2M
2025-08-25 26.73 27.25 26.16 26.44 23.8M
2025-08-22 25.82 26.48 25.74 26.41 20.3M
2025-08-21 26.18 26.28 25.61 25.78 14.0M
2025-08-20 25.68 26.06 25.45 26.06 16.8M
2025-08-19 25.85 25.85 25.40 25.67 11.9M
2025-08-18 25.52 25.97 25.35 25.69 18.2M
2025-08-15 24.59 25.38 24.59 25.35 15.2M
2025-08-14 25.10 25.48 24.65 24.75 16.1M
2025-08-13 25.09 25.38 25.00 25.09 12.6M
2025-08-12 24.85 25.23 24.61 25.18 15.0M
2025-08-11 24.68 25.05 24.61 24.84 9.7M
2025-08-08 25.40 25.40 24.71 24.71 14.9M
2025-08-07 25.24 25.85 25.05 25.62 20.7M
2025-08-06 24.81 25.25 24.58 25.25 15.7M
2025-08-05 24.68 25.18 24.49 24.80 11.1M
2025-08-04 24.49 24.72 24.41 24.62 7.2M
2025-08-01 24.68 24.90 24.41 24.70 10.5M
2025-07-31 24.60 24.95 24.47 24.59 13.3M
2025-07-30 24.66 25.01 24.41 24.65 13.9M
2025-07-29 24.50 25.00 24.46 24.74 12.6M
2025-07-28 24.81 24.90 24.45 24.73 16.0M
2025-07-25 24.30 25.40 24.29 24.90 27.5M
2025-07-24 23.29 23.76 23.27 23.73 11.4M
2025-07-23 23.41 23.65 23.25 23.29 8.8M
2025-07-22 23.30 23.47 23.23 23.38 7.5M
2025-07-21 23.31 23.41 23.21 23.30 5.6M
2025-07-18 23.22 23.39 23.06 23.29 6.3M
2025-07-17 22.94 23.17 22.82 23.14 6.9M
2025-07-16 23.06 23.44 23.00 23.09 6.3M
2025-07-15 23.20 23.43 22.90 23.08 8.5M
2025-07-14 23.48 23.53 23.33 23.45 5.5M
2025-07-11 23.40 23.53 23.16 23.44 6.9M
2025-07-10 23.20 23.76 23.13 23.33 6.8M
2025-07-09 23.41 23.41 23.11 23.19 4.8M
2025-07-08 22.80 23.47 22.72 23.40 8.8M
2025-07-07 22.70 22.95 22.67 22.82 4.0M
2025-07-04 23.12 23.16 22.66 22.74 6.8M
2025-07-03 23.11 23.19 22.96 23.10 4.4M
2025-07-02 23.35 23.35 22.96 23.09 5.7M
2025-07-01 23.25 23.54 23.06 23.33 7.2M
2025-06-30 23.26 23.39 23.13 23.30 6.5M
2025-06-27 23.16 23.28 23.04 23.10 6.4M
2025-06-26 23.24 23.25 22.94 22.96 6.7M
2025-06-25 23.15 23.25 22.84 23.24 9.1M
2025-06-24 22.80 23.08 22.71 23.06 6.4M
2025-06-23 22.14 22.75 22.03 22.70 5.5M
2025-06-20 22.34 22.59 22.24 22.31 4.2M
2025-06-19 22.50 22.68 22.25 22.36 4.9M
2025-06-18 22.43 22.63 22.29 22.53 4.5M
2025-06-17 22.31 22.59 22.31 22.48 3.8M
2025-06-16 22.18 22.62 22.15 22.45 4.7M
2025-06-13 22.66 22.95 22.18 22.28 9.4M
2025-06-12 23.20 23.20 22.70 22.76 8.1M
2025-06-11 23.30 23.62 23.23 23.24 4.7M
2025-06-10 23.83 23.90 23.08 23.30 6.8M
2025-06-09 23.64 23.95 23.60 23.83 4.5M
2025-06-06 23.90 23.95 23.68 23.69 5.1M
2025-06-05 23.82 23.96 23.62 23.87 5.2M
2025-06-04 23.96 24.02 23.77 23.79 5.9M
2025-06-03 23.40 24.11 23.38 24.10 8.2M
2025-05-30 23.45 23.80 23.20 23.68 8.9M
2025-05-29 22.90 23.72 22.90 23.61 8.5M
2025-05-28 23.40 23.52 22.90 22.93 5.3M
2025-05-27 23.28 23.44 23.06 23.39 5.0M
2025-05-26 23.10 23.47 23.10 23.31 4.6M
2025-05-23 23.78 23.90 23.05 23.06 9.6M
2025-05-22 23.80 24.23 23.73 23.88 8.0M
2025-05-21 24.00 24.07 23.75 23.85 6.9M
2025-05-20 24.09 24.23 23.89 24.08 7.7M
2025-05-19 23.98 24.16 23.61 24.09 7.8M
2025-05-16 23.58 23.91 23.50 23.79 7.0M
2025-05-15 24.60 24.60 23.53 23.54 14.1M
2025-05-14 24.54 24.75 24.41 24.60 10.4M
2025-05-13 24.95 24.99 24.26 24.54 11.2M
2025-05-12 24.90 25.00 24.60 24.70 11.2M
2025-05-09 25.70 25.70 24.60 24.63 17.6M
2025-05-08 25.72 26.04 25.58 25.81 13.0M
2025-05-07 26.19 26.41 25.58 25.80 19.3M
2025-05-06 25.35 26.24 25.35 26.19 29.4M
2025-04-30 24.35 26.48 23.88 25.95 35.4M
2025-04-29 23.48 24.75 23.25 24.07 15.0M
2025-04-28 24.54 25.15 23.96 23.97 17.8M
2025-04-25 25.20 25.44 24.64 24.90 25.7M
2025-04-24 24.40 26.26 24.19 25.79 42.5M
2025-04-23 25.07 25.07 23.98 24.62 43.9M
2025-04-22 24.56 25.97 23.73 25.96 44.7M
2025-04-21 22.20 23.61 22.07 23.61 13.3M
2025-04-18 21.63 21.73 21.28 21.46 3.7M
2025-04-17 21.50 22.05 21.50 21.62 4.2M
2025-04-16 21.86 22.04 21.21 21.70 5.2M
2025-04-15 22.15 22.18 21.84 21.91 4.9M
2025-04-14 22.40 22.60 22.14 22.23 7.2M
2025-04-11 21.33 22.77 21.20 22.08 12.1M
2025-04-10 21.54 21.84 21.32 21.35 7.7M
2025-04-09 20.24 21.23 19.50 21.04 10.6M
2025-04-08 21.00 21.48 20.30 20.52 10.6M
2025-04-07 22.00 22.50 21.13 21.13 8.3M
2025-04-03 23.38 24.07 23.30 23.48 4.1M
2025-04-02 23.99 24.10 23.67 23.73 3.6M
2025-04-01 23.59 23.90 23.56 23.86 4.9M
2025-03-31 23.51 23.75 23.07 23.60 5.4M
2025-03-28 23.91 24.32 23.70 23.73 4.9M
2025-03-27 23.70 24.33 23.52 23.93 5.3M
2025-03-26 23.83 24.13 23.77 23.91 4.1M
2025-03-25 24.14 24.27 23.78 23.91 4.4M
2025-03-24 24.20 24.31 23.66 24.05 6.9M
2025-03-21 24.66 24.79 24.18 24.26 7.9M
2025-03-20 24.85 25.03 24.61 24.81 5.7M
2025-03-19 25.26 25.29 24.80 24.91 8.5M
2025-03-18 24.89 26.32 24.84 25.30 15.8M
2025-03-17 24.85 25.05 24.61 24.75 7.2M
2025-03-14 24.57 24.88 24.39 24.85 9.8M
2025-03-13 25.30 25.59 24.38 24.57 17.7M
2025-03-12 26.50 27.54 25.53 25.56 28.5M
2025-03-11 24.71 25.28 24.70 25.04 6.8M
2025-03-10 25.19 25.38 24.85 25.01 6.9M
2025-03-07 25.57 25.63 24.99 25.16 8.7M
2025-03-06 25.79 26.08 25.60 25.75 9.6M
2025-03-05 25.75 25.97 25.25 25.59 8.2M
2025-03-04 24.78 26.08 24.70 25.72 11.8M
2025-03-03 25.29 25.54 24.80 25.03 8.9M
2025-02-28 26.36 26.36 25.12 25.23 10.6M
2025-02-27 26.90 26.90 25.83 26.38 11.1M
2025-02-26 26.49 26.78 26.04 26.60 11.6M
2025-02-25 25.43 27.04 25.15 26.32 18.2M
2025-02-24 26.01 26.04 25.50 25.75 11.6M
2025-02-21 25.55 26.14 25.30 26.07 13.4M
2025-02-20 25.64 26.05 25.42 25.62 12.7M
2025-02-19 23.98 25.98 23.89 25.64 17.7M
2025-02-18 24.46 24.66 23.75 23.89 7.2M
2025-02-17 24.76 24.85 24.27 24.48 7.4M
2025-02-14 24.71 24.82 24.41 24.65 6.9M
2025-02-13 25.40 25.50 24.70 24.72 10.5M
2025-02-12 24.27 25.32 24.20 25.30 11.2M
2025-02-11 24.96 25.00 24.31 24.41 6.1M
2025-02-10 24.57 25.22 24.30 24.96 10.4M
2025-02-07 24.48 24.84 23.96 24.39 9.5M
2025-02-06 22.96 24.45 22.82 24.19 9.3M
2025-02-05 23.32 23.57 23.00 23.11 5.8M
2025-01-27 23.81 23.91 22.85 22.85 5.8M
2025-01-24 23.34 23.86 23.30 23.79 4.8M
2025-01-23 23.69 24.08 23.32 23.34 5.9M
2025-01-22 23.51 23.65 23.23 23.45 4.4M
2025-01-21 23.84 23.88 23.45 23.67 5.3M
2025-01-20 23.85 24.02 23.56 23.73 5.2M
2025-01-17 23.10 23.97 22.90 23.69 8.0M
2025-01-16 23.72 24.24 23.33 23.55 5.8M
2025-01-15 23.43 23.68 23.22 23.60 5.2M
2025-01-14 22.67 23.50 22.46 23.44 7.3M
2025-01-13 22.00 22.62 21.82 22.54 5.8M
2025-01-10 22.53 22.98 22.18 22.20 6.2M
2025-01-09 22.55 23.07 22.55 22.56 5.1M
2025-01-08 22.81 23.13 22.10 22.69 7.4M
2025-01-07 22.65 23.08 22.54 23.00 5.9M
2025-01-06 22.76 23.00 22.39 22.62 5.6M
2025-01-03 23.71 23.85 22.66 22.76 7.7M
2025-01-02 24.76 24.76 23.40 23.69 8.3M