井松智能

688251
🏛️ 中国 →
29.90
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 25.83 26.80 25.53 26.42 460.2K
09:35 26.42 26.59 26.27 26.40 185.3K
09:40 26.40 27.00 26.40 26.86 251.1K
09:45 26.85 27.45 26.85 27.38 453.7K
09:50 27.50 27.74 27.26 27.63 546.9K
09:55 27.58 27.78 27.13 27.38 481.9K
10:00 27.37 27.43 27.23 27.25 98.8K
10:05 27.25 27.78 27.23 27.77 174.5K
10:10 27.77 27.80 27.68 27.71 152.8K
10:15 27.70 27.72 27.63 27.64 75.8K
10:20 27.67 27.90 27.67 27.76 183.5K
10:25 27.78 28.21 27.68 28.20 289.6K
10:30 28.18 28.58 27.81 27.84 400.9K
10:35 27.81 28.08 27.50 27.59 173.3K
10:40 27.59 27.59 27.45 27.50 70.4K
10:45 27.50 27.62 27.50 27.52 29.8K
10:50 27.62 27.77 27.54 27.67 42.0K
10:55 27.67 27.85 27.59 27.59 151.5K
11:00 27.72 27.73 27.62 27.70 20.8K
11:05 27.83 27.84 27.65 27.70 44.5K
11:10 27.72 27.73 27.49 27.49 17.2K
11:15 27.48 27.72 27.45 27.60 124.9K
11:20 27.58 27.69 27.54 27.61 20.2K
11:25 27.67 27.73 27.65 27.66 16.8K
13:00 27.61 28.13 27.32 27.73 347.3K
13:05 27.69 28.32 27.50 28.25 392.0K
13:10 28.28 28.52 28.03 28.39 159.9K
13:15 28.30 28.37 28.20 28.28 138.6K
13:20 28.23 28.56 28.17 28.20 196.8K
13:25 28.21 28.55 28.10 28.50 176.3K
13:30 28.44 28.69 28.37 28.60 157.4K
13:35 28.60 29.00 28.50 28.86 346.8K
13:40 28.86 29.04 28.67 29.00 381.9K
13:45 29.01 29.32 28.97 29.32 271.8K
13:50 29.30 29.57 29.25 29.55 239.1K
13:55 29.57 29.73 29.19 29.30 178.7K
14:00 29.30 30.05 29.21 30.03 376.3K
14:05 30.02 30.09 29.50 29.65 141.9K
14:10 29.65 30.15 29.65 30.13 118.2K
14:15 30.18 30.20 29.98 30.01 167.1K
14:20 30.01 30.25 30.00 30.16 73.9K
14:25 30.21 30.21 29.66 29.75 197.9K
14:30 29.73 29.81 29.53 29.71 43.6K
14:35 29.71 30.15 29.68 30.06 120.1K
14:40 30.06 30.15 29.52 30.05 332.0K
14:45 30.00 30.09 29.82 29.90 165.3K
14:50 29.90 29.99 29.80 29.99 181.2K
14:55 29.99 30.00 29.83 29.83 82.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 25.96 30.25 25.53 29.90 9.5M
2025-09-25 26.14 26.55 25.51 25.83 1.9M
2025-09-24 25.45 26.64 25.01 26.17 3.0M
2025-09-23 25.72 25.78 24.71 25.38 1.9M
2025-09-22 26.00 26.00 25.06 25.66 1.3M
2025-09-19 25.79 26.39 25.29 25.50 1.9M
2025-09-18 26.31 26.70 25.23 25.94 3.6M
2025-09-17 26.28 27.95 25.75 26.50 4.6M
2025-09-16 24.58 25.96 24.50 25.92 3.8M
2025-09-15 24.01 24.89 23.85 24.70 2.2M
2025-09-12 24.25 24.73 24.02 24.29 1.5M
2025-09-11 23.89 24.59 23.61 24.28 2.1M
2025-09-10 23.80 24.24 23.68 23.85 1.0M
2025-09-09 24.20 24.80 23.45 23.70 2.0M
2025-09-08 23.76 24.55 23.55 24.26 1.7M
2025-09-05 23.20 23.79 22.95 23.66 1.6M
2025-09-04 23.42 23.55 22.80 23.05 2.5M
2025-09-03 23.36 23.55 22.81 23.42 1.7M
2025-09-02 23.43 23.75 23.01 23.24 2.3M
2025-09-01 24.29 24.56 23.36 23.43 2.8M
2025-08-29 24.68 24.94 23.95 24.49 2.9M
2025-08-28 23.95 24.86 23.77 24.47 3.6M
2025-08-27 24.11 25.08 23.80 24.16 4.9M
2025-08-26 25.68 25.68 23.68 24.35 8.6M
2025-08-25 25.12 27.30 24.89 27.30 5.3M
2025-08-22 24.75 25.20 24.50 24.90 3.1M
2025-08-21 24.09 25.08 23.78 24.95 4.4M
2025-08-20 24.24 24.24 23.68 24.02 2.3M
2025-08-19 23.65 24.74 23.00 24.00 3.9M
2025-08-18 23.55 23.90 23.35 23.51 3.9M
2025-08-15 23.10 23.96 23.10 23.55 3.4M
2025-08-14 24.50 24.80 23.07 23.12 3.7M
2025-08-13 24.23 24.88 23.53 24.33 3.3M
2025-08-12 24.35 25.20 23.80 24.05 4.9M
2025-08-11 22.43 24.91 22.19 24.19 6.0M
2025-08-08 22.74 22.74 21.89 22.32 2.7M
2025-08-07 22.68 23.10 22.33 22.81 3.5M
2025-08-06 21.90 23.13 21.65 22.91 5.0M
2025-08-05 22.23 22.85 21.70 21.77 5.0M
2025-08-04 20.71 22.53 20.59 22.27 4.5M
2025-08-01 20.01 21.12 19.97 20.65 2.6M
2025-07-31 20.00 20.35 19.90 20.04 1.6M
2025-07-30 20.16 20.25 19.88 20.13 1.5M
2025-07-29 20.00 20.18 19.80 20.16 1.7M
2025-07-28 19.70 20.04 19.70 19.95 2.0M
2025-07-25 19.56 19.74 19.33 19.71 1.5M
2025-07-24 19.52 19.80 19.29 19.47 1.2M
2025-07-23 19.72 19.72 19.20 19.39 1.6M
2025-07-22 19.84 19.90 19.41 19.73 2.0M
2025-07-21 19.30 19.90 19.06 19.72 3.0M
2025-07-18 19.01 19.55 18.70 19.14 2.0M
2025-07-17 18.87 19.07 18.63 19.00 2.0M
2025-07-16 18.62 18.94 18.33 18.76 2.8M
2025-07-15 18.86 18.95 18.22 18.45 2.0M
2025-07-14 18.30 18.88 18.22 18.86 2.7M
2025-07-11 18.13 18.66 18.04 18.37 1.9M
2025-07-10 18.08 18.23 17.81 18.19 1.6M
2025-07-09 18.01 18.45 17.96 18.11 1.8M
2025-07-08 17.97 18.07 17.70 17.95 1.4M
2025-07-07 18.03 18.03 17.55 17.88 1.5M
2025-07-04 18.25 18.26 17.85 17.92 1.3M
2025-07-03 18.22 18.30 18.01 18.20 1.4M
2025-07-02 18.42 18.42 17.99 18.14 1.2M
2025-07-01 18.59 18.72 18.11 18.30 1.8M
2025-06-30 18.04 18.79 17.95 18.59 2.7M
2025-06-27 17.74 18.02 17.67 18.02 1.3M
2025-06-26 17.86 18.09 17.60 17.74 1.7M
2025-06-25 17.83 17.97 17.48 17.75 1.9M
2025-06-24 17.07 17.80 17.07 17.75 1.9M
2025-06-23 16.83 17.28 16.64 17.05 2.4M
2025-06-20 17.12 17.35 16.84 16.97 1.1M
2025-06-19 17.53 17.91 17.03 17.12 1.4M
2025-06-18 17.40 17.73 17.40 17.63 1.0M
2025-06-17 17.60 17.69 17.41 17.59 1.1M
2025-06-16 17.35 17.84 17.18 17.54 1.2M
2025-06-13 18.03 18.03 17.16 17.37 2.1M
2025-06-12 17.64 17.97 17.60 17.92 1.6M
2025-06-11 17.72 18.05 17.58 17.75 1.3M
2025-06-10 18.02 18.09 17.39 17.72 1.9M
2025-06-09 17.97 18.20 17.93 18.06 1.8M
2025-06-06 17.98 18.18 17.74 17.86 2.8M
2025-06-05 18.28 18.39 17.43 17.97 3.3M
2025-06-04 18.53 18.65 18.23 18.35 1.7M
2025-06-03 18.21 18.78 18.15 18.44 3.1M
2025-05-30 20.45 20.65 18.15 18.37 6.0M
2025-05-29 19.66 20.88 19.41 20.34 8.3M
2025-05-28 18.62 21.12 18.62 19.77 8.4M
2025-05-27 18.79 18.83 18.19 18.67 2.3M
2025-05-26 18.02 18.92 17.77 18.78 2.9M
2025-05-23 17.83 18.64 17.56 17.93 2.5M
2025-05-22 18.06 18.93 17.85 17.85 2.3M
2025-05-21 19.18 19.30 18.10 18.29 2.2M
2025-05-20 18.37 19.02 18.10 18.88 2.4M
2025-05-19 18.42 18.64 18.10 18.43 1.9M
2025-05-16 17.93 18.43 17.93 18.21 1.6M
2025-05-15 18.03 18.36 17.72 18.04 1.7M
2025-05-14 18.26 18.53 17.90 18.00 2.5M
2025-05-13 18.84 18.85 18.02 18.26 3.1M
2025-05-12 18.62 19.07 18.41 18.75 3.5M
2025-05-09 17.93 19.81 17.74 18.53 4.9M
2025-05-08 17.48 18.26 17.48 18.03 2.0M
2025-05-07 17.54 18.51 17.31 17.67 3.0M
2025-05-06 16.54 17.72 16.54 17.43 2.6M
2025-04-30 15.91 16.54 15.91 16.52 1.6M
2025-04-29 15.67 16.25 15.67 16.05 1.6M
2025-04-28 16.21 16.24 15.62 15.79 1.3M
2025-04-25 15.91 16.37 15.79 16.12 1.3M
2025-04-24 18.72 19.00 18.22 18.45 1.5M
2025-04-23 18.60 19.04 18.60 18.98 1.4M
2025-04-22 18.66 18.75 18.33 18.56 1.1M
2025-04-21 18.53 18.70 18.14 18.56 1.0M
2025-04-18 18.00 18.47 17.86 18.30 1.1M
2025-04-17 17.87 18.48 17.78 18.15 1.0M
2025-04-16 18.61 18.64 17.73 17.90 1.3M
2025-04-15 18.40 18.98 18.30 18.57 1.2M
2025-04-14 18.46 18.87 18.37 18.59 1.4M
2025-04-11 17.81 18.49 17.73 18.15 2.0M
2025-04-10 17.38 18.52 17.38 17.90 2.0M
2025-04-09 16.13 17.33 14.90 16.88 2.2M
2025-04-08 16.15 16.98 15.88 16.29 1.8M
2025-04-07 17.18 18.15 15.81 15.87 2.6M
2025-04-03 19.81 20.28 19.45 19.76 1.2M
2025-04-02 19.60 20.40 19.53 20.10 1.9M
2025-04-01 20.80 20.80 19.23 19.70 4.0M
2025-03-31 21.41 21.54 20.20 20.80 1.9M
2025-03-28 21.60 22.60 21.50 21.50 1.8M
2025-03-27 22.02 22.11 21.38 22.01 2.4M
2025-03-26 21.16 22.32 20.85 22.10 4.4M
2025-03-25 21.52 22.20 20.83 20.97 3.4M
2025-03-24 22.99 23.25 20.78 21.80 4.6M
2025-03-21 24.38 24.67 22.88 22.88 5.6M
2025-03-20 23.14 25.03 22.31 24.77 7.9M
2025-03-19 22.30 24.00 21.76 23.28 7.7M
2025-03-18 20.29 23.28 20.19 22.44 4.8M
2025-03-17 20.28 20.52 20.00 20.30 1.4M
2025-03-14 19.98 20.28 19.59 20.27 1.3M
2025-03-13 20.50 20.54 19.53 19.88 1.5M
2025-03-12 21.25 21.26 20.43 20.55 2.3M
2025-03-11 19.61 21.06 19.60 20.95 2.4M
2025-03-10 19.95 20.33 19.70 20.19 1.3M
2025-03-07 20.05 20.35 19.92 19.98 1.4M
2025-03-06 19.46 20.33 19.38 20.03 1.8M
2025-03-05 19.37 19.74 19.07 19.39 1.2M
2025-03-04 18.78 19.32 18.69 19.25 1.4M
2025-03-03 19.17 19.34 18.63 18.78 1.7M
2025-02-28 20.05 20.15 18.90 19.17 2.1M
2025-02-27 20.58 20.60 19.74 20.22 1.5M
2025-02-26 20.21 20.79 20.21 20.58 1.7M
2025-02-25 20.35 20.60 20.01 20.33 1.3M
2025-02-24 20.40 21.25 20.01 20.38 2.3M
2025-02-21 19.90 20.25 19.36 20.02 1.8M
2025-02-20 19.46 19.75 19.30 19.75 1.2M
2025-02-19 18.95 19.56 18.76 19.54 1.8M
2025-02-18 19.73 19.79 18.79 18.80 1.6M
2025-02-17 19.54 19.74 19.30 19.73 1.3M
2025-02-14 19.77 19.87 19.24 19.37 1.4M
2025-02-13 20.50 20.59 19.56 19.61 1.7M
2025-02-12 19.90 20.69 19.77 20.38 2.3M
2025-02-11 19.30 20.64 19.30 20.00 3.7M
2025-02-10 18.85 19.29 18.70 19.17 1.5M
2025-02-07 18.55 19.03 18.55 18.81 1.8M
2025-02-06 17.87 18.49 17.87 18.49 1.3M
2025-02-05 17.91 18.21 17.84 18.05 1.4M
2025-01-27 18.18 18.25 17.46 17.67 1.3M
2025-01-24 17.61 18.19 17.51 18.10 1.4M
2025-01-23 17.80 18.18 17.64 17.69 1.4M
2025-01-22 17.61 17.78 17.41 17.60 1.1M
2025-01-21 17.59 17.70 17.28 17.64 1.5M
2025-01-20 16.80 17.47 16.80 17.47 1.3M
2025-01-17 16.67 16.83 16.50 16.74 0.6M
2025-01-16 16.85 16.92 16.45 16.63 0.9M
2025-01-15 16.56 16.70 16.35 16.50 0.8M
2025-01-14 15.48 16.55 15.48 16.54 1.5M
2025-01-13 15.15 15.56 14.85 15.33 0.8M
2025-01-10 15.70 15.85 15.21 15.21 0.7M
2025-01-09 15.67 15.91 15.67 15.71 0.5M
2025-01-08 15.55 15.88 15.10 15.70 0.8M
2025-01-07 15.39 15.71 15.24 15.70 0.8M
2025-01-06 15.41 15.58 14.80 15.40 0.8M
2025-01-03 16.18 16.25 15.33 15.36 1.2M
2025-01-02 16.16 16.60 15.80 16.23 1.2M