钜泉科技

688391
🏛️ 中国 →
33.20
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
2022-12-30 103.31 104.50 99.90 100.59 0.7M
2022-12-29 103.00 104.47 102.00 102.79 0.3M
2022-12-28 105.80 105.80 102.01 102.81 0.4M
2022-12-27 104.58 106.65 101.00 105.83 0.9M
2022-12-26 102.31 105.49 100.30 104.74 0.5M
2022-12-23 103.91 104.72 101.49 102.31 0.4M
2022-12-22 107.00 108.20 104.43 104.80 0.4M
2022-12-21 107.70 109.70 105.50 106.90 0.4M
2022-12-20 110.30 110.50 107.57 109.17 0.4M
2022-12-19 113.99 116.29 109.60 110.00 0.7M
2022-12-16 120.15 120.16 115.00 115.00 0.7M
2022-12-15 120.60 124.20 119.00 120.82 0.5M
2022-12-14 123.51 125.91 121.02 121.80 0.7M
2022-12-13 123.01 124.63 120.68 121.16 0.4M
2022-12-12 122.00 126.50 119.78 123.89 0.7M
2022-12-09 121.79 123.65 119.58 120.75 0.6M
2022-12-08 122.18 123.77 120.21 120.85 0.5M
2022-12-07 125.26 127.32 122.81 122.95 0.6M
2022-12-06 124.53 128.85 123.56 126.68 0.6M
2022-12-05 125.92 126.49 123.03 124.50 0.4M
2022-12-02 125.26 128.88 124.00 125.78 0.5M
2022-12-01 122.70 128.18 122.70 125.27 0.9M
2022-11-30 124.50 125.48 121.80 122.00 0.5M
2022-11-29 121.50 126.33 119.10 125.50 0.8M
2022-11-28 118.58 121.70 115.90 121.21 0.6M
2022-11-25 121.25 124.78 118.90 119.40 0.6M
2022-11-24 122.19 124.38 120.76 122.27 0.6M
2022-11-23 124.80 125.97 116.92 121.99 1.0M
2022-11-22 130.28 131.49 123.93 124.50 0.8M
2022-11-21 130.80 132.32 126.65 128.60 0.6M
2022-11-18 135.74 136.60 130.86 130.86 0.8M
2022-11-17 135.99 136.56 129.15 134.75 0.9M
2022-11-16 137.00 138.88 133.66 135.83 0.6M
2022-11-15 125.00 137.33 124.77 137.14 1.4M
2022-11-14 130.00 130.00 124.32 125.49 0.6M
2022-11-11 134.01 135.86 129.34 130.00 0.7M
2022-11-10 133.68 136.36 130.16 130.16 0.6M
2022-11-09 136.15 136.46 131.30 134.61 0.9M
2022-11-08 136.56 138.74 134.13 136.30 0.6M
2022-11-07 138.55 142.34 133.36 137.26 1.4M
2022-11-04 138.00 140.34 134.09 138.51 1.0M
2022-11-03 132.31 138.80 131.35 136.26 1.0M
2022-11-02 133.00 135.90 130.61 132.00 1.0M
2022-11-01 131.60 135.00 130.00 133.85 1.2M
2022-10-31 119.84 133.98 119.80 130.01 2.0M
2022-10-28 119.80 123.95 117.10 118.36 0.8M
2022-10-27 125.55 127.30 118.75 119.16 1.2M
2022-10-26 123.98 128.00 122.00 125.35 0.9M
2022-10-25 128.50 130.48 122.03 123.25 1.1M
2022-10-24 127.23 132.34 126.61 129.69 0.6M
2022-10-21 123.11 129.30 123.11 127.02 1.0M
2022-10-20 122.00 131.98 121.35 128.24 1.4M
2022-10-19 127.50 130.30 123.20 124.18 0.8M
2022-10-18 124.99 132.00 118.23 129.08 1.7M
2022-10-17 122.00 129.49 121.98 124.18 1.0M
2022-10-14 117.77 123.36 114.94 120.20 1.0M
2022-10-13 117.97 121.34 115.00 115.33 0.8M
2022-10-12 113.20 118.89 109.61 118.79 1.0M
2022-10-11 123.67 123.93 110.31 113.20 1.1M
2022-10-10 122.23 128.95 118.19 123.00 1.1M
2022-09-30 137.50 138.90 121.01 123.30 1.4M
2022-09-29 135.88 140.78 134.08 136.50 1.0M
2022-09-28 140.95 145.44 131.15 133.60 1.2M
2022-09-27 139.00 149.50 138.21 145.23 1.3M
2022-09-26 135.00 144.82 130.28 139.60 1.7M
2022-09-23 146.00 148.50 135.00 136.12 2.1M
2022-09-22 150.00 156.66 145.12 145.50 1.9M
2022-09-21 161.50 164.27 151.41 153.00 2.2M
2022-09-20 150.00 164.66 146.00 164.58 2.7M
2022-09-19 160.96 167.74 151.00 151.00 2.7M
2022-09-16 158.88 170.90 157.53 160.00 2.9M
2022-09-15 163.00 170.63 152.28 160.00 4.4M
2022-09-14 133.63 168.44 132.00 165.66 6.4M
2022-09-13 120.74 149.79 120.00 138.10 8.7M