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
2023-12-29 48.31 49.89 48.31 49.60 0.6M
2023-12-28 45.69 48.78 45.41 48.26 0.7M
2023-12-27 45.64 46.12 45.28 45.87 0.3M
2023-12-26 46.43 46.78 45.64 45.65 0.4M
2023-12-25 46.37 47.20 46.37 46.89 0.3M
2023-12-22 48.06 48.34 46.35 46.55 0.7M
2023-12-21 47.82 48.63 47.22 48.06 0.5M
2023-12-20 48.39 48.87 47.86 48.04 0.3M
2023-12-19 48.21 49.00 48.08 48.39 0.4M
2023-12-18 49.36 49.60 48.35 48.45 0.3M
2023-12-15 49.43 50.00 49.32 49.69 0.3M
2023-12-14 50.01 50.50 49.31 49.42 0.5M
2023-12-13 50.55 50.60 49.77 49.87 0.4M
2023-12-12 50.35 50.75 50.10 50.40 0.4M
2023-12-11 50.05 50.33 48.82 50.33 0.5M
2023-12-08 50.24 51.00 49.50 50.32 0.6M
2023-12-07 50.01 50.47 49.60 50.07 0.4M
2023-12-06 49.96 50.58 49.70 50.33 0.5M
2023-12-05 50.64 50.95 49.74 50.00 0.6M
2023-12-04 51.83 51.86 50.61 50.90 0.5M
2023-12-01 51.75 52.03 51.04 51.78 0.3M
2023-11-30 52.40 52.65 51.09 51.70 0.5M
2023-11-29 52.69 53.29 52.39 52.64 0.5M
2023-11-28 51.50 52.97 51.40 52.71 0.5M
2023-11-27 51.12 52.04 50.80 51.77 0.5M
2023-11-24 52.17 52.17 50.81 50.93 0.8M
2023-11-23 52.13 52.58 51.60 52.52 0.6M
2023-11-22 52.97 53.39 52.10 52.27 0.6M
2023-11-21 54.01 54.02 52.82 52.90 0.8M
2023-11-20 53.48 54.03 53.27 53.90 0.7M
2023-11-17 53.62 53.99 53.02 53.70 0.7M
2023-11-16 55.28 55.40 53.30 53.63 1.0M
2023-11-15 58.00 58.00 55.09 55.67 1.5M
2023-11-14 53.57 55.29 53.00 54.40 1.3M
2023-11-13 53.78 53.95 53.30 53.57 0.5M
2023-11-10 52.96 53.76 52.50 53.50 0.7M
2023-11-09 53.42 53.89 53.02 53.08 0.6M
2023-11-08 53.33 54.09 52.77 53.42 0.9M
2023-11-07 53.20 53.98 52.70 53.56 0.9M
2023-11-06 52.00 53.20 52.00 53.20 0.8M
2023-11-03 50.31 52.19 50.08 51.98 0.9M
2023-11-02 51.00 51.32 50.15 50.19 0.6M
2023-11-01 51.06 51.87 50.71 51.16 0.7M
2023-10-31 51.60 51.81 50.50 51.06 0.8M
2023-10-30 49.80 51.77 49.62 51.64 1.0M
2023-10-27 48.65 50.63 48.30 50.10 0.8M
2023-10-26 49.30 49.32 48.02 49.27 0.6M
2023-10-25 49.27 49.78 48.48 49.30 0.6M
2023-10-24 47.50 49.35 46.26 49.27 0.7M
2023-10-23 48.70 48.73 47.09 47.45 0.5M
2023-10-20 49.80 50.37 48.68 48.75 0.8M
2023-10-19 49.73 51.24 49.52 49.92 0.8M
2023-10-18 50.99 50.99 49.42 49.73 0.5M
2023-10-17 50.95 51.45 50.30 50.90 0.6M
2023-10-16 52.20 52.20 50.50 50.99 0.6M
2023-10-13 51.80 52.64 51.71 52.27 0.5M
2023-10-12 52.44 52.64 51.54 52.42 0.5M
2023-10-11 51.06 52.89 50.89 52.42 0.8M
2023-10-10 50.50 51.45 50.50 50.95 0.6M
2023-10-09 52.20 52.22 50.42 50.50 1.1M
2023-09-28 50.80 52.21 50.27 52.19 1.6M
2023-09-27 49.60 50.70 49.27 50.30 1.1M
2023-09-26 50.00 50.60 49.19 49.63 0.8M
2023-09-25 51.34 51.34 50.00 50.18 0.8M
2023-09-22 50.00 51.40 49.07 51.40 1.5M
2023-09-21 50.87 50.87 49.94 50.10 0.7M
2023-09-20 52.70 52.80 51.00 51.00 0.8M
2023-09-19 54.10 54.10 51.80 52.50 1.1M
2023-09-18 54.99 55.31 53.87 54.15 0.7M
2023-09-15 55.40 57.00 54.67 54.98 0.6M
2023-09-14 56.80 56.89 55.02 55.40 0.5M
2023-09-13 57.75 57.80 56.16 56.94 0.6M
2023-09-12 58.90 58.91 57.72 57.86 0.4M
2023-09-11 59.70 59.70 57.97 58.65 0.6M
2023-09-08 57.90 59.46 57.90 59.12 0.3M
2023-09-07 59.90 59.98 57.96 58.00 0.5M
2023-09-06 58.88 60.24 58.61 60.10 0.6M
2023-09-05 58.60 59.49 58.25 59.13 0.6M
2023-09-04 58.75 59.02 57.05 58.30 0.5M
2023-09-01 59.19 59.97 58.24 58.57 0.4M
2023-08-31 59.39 60.10 58.19 59.36 0.6M
2023-08-30 58.00 59.96 57.35 59.18 0.9M
2023-08-29 53.60 57.68 53.60 57.20 0.7M
2023-08-28 56.00 57.00 53.38 53.51 0.5M
2023-08-25 55.51 55.56 52.93 53.13 0.5M
2023-08-24 56.28 56.97 54.52 55.88 0.3M
2023-08-23 56.78 56.78 55.18 55.29 0.2M
2023-08-22 57.42 58.36 55.16 56.85 0.4M
2023-08-21 57.76 58.24 57.00 57.00 0.2M
2023-08-18 58.50 59.62 57.56 57.63 0.3M
2023-08-17 57.98 58.80 57.10 58.46 0.3M
2023-08-16 59.10 59.87 58.07 58.18 0.3M
2023-08-15 60.75 61.27 59.14 59.56 0.2M
2023-08-14 60.13 60.99 59.83 60.75 0.3M
2023-08-11 62.81 63.33 60.87 61.05 0.4M
2023-08-10 62.33 63.28 62.32 63.26 0.3M
2023-08-09 62.66 62.88 62.25 62.55 0.2M
2023-08-08 63.30 63.66 62.51 62.55 0.2M
2023-08-07 64.85 64.85 63.00 63.18 0.2M
2023-08-04 64.47 65.00 63.90 64.18 0.3M
2023-08-03 63.38 64.60 63.10 64.41 0.4M
2023-08-02 63.97 64.08 63.19 63.47 0.3M
2023-08-01 63.79 63.95 63.29 63.39 0.3M
2023-07-31 63.41 64.34 63.28 63.81 0.3M
2023-07-28 63.55 63.89 62.25 63.45 0.4M
2023-07-27 65.03 65.40 63.39 63.60 0.4M
2023-07-26 65.90 66.08 65.00 65.03 0.2M
2023-07-25 65.54 66.18 64.91 65.80 0.3M
2023-07-24 66.06 66.06 64.60 64.90 0.3M
2023-07-21 66.68 66.69 65.65 66.06 0.3M
2023-07-20 68.63 68.76 66.10 66.33 0.7M
2023-07-19 69.87 70.45 68.35 68.63 0.5M
2023-07-18 68.56 70.50 68.56 69.87 0.7M
2023-07-17 69.13 69.78 67.79 68.56 0.6M
2023-07-14 69.66 70.80 68.99 69.15 0.7M
2023-07-13 66.71 70.16 66.70 69.15 0.7M
2023-07-12 68.22 69.25 66.52 66.69 0.5M
2023-07-11 67.15 68.50 66.66 68.33 0.5M
2023-07-10 67.30 68.50 66.51 66.66 0.4M
2023-07-07 68.58 68.88 67.12 67.20 0.5M
2023-07-06 68.10 69.60 67.59 68.58 0.5M
2023-07-05 69.01 70.73 68.18 68.45 0.8M
2023-07-04 67.04 70.28 67.04 69.07 0.7M
2023-07-03 69.08 69.48 67.59 67.74 0.6M
2023-06-30 67.30 68.98 67.01 68.66 0.6M
2023-06-29 66.48 68.08 65.11 67.85 0.8M
2023-06-28 66.48 66.80 63.98 66.00 0.8M
2023-06-27 67.90 67.97 66.00 66.62 0.8M
2023-06-26 69.89 71.66 66.81 68.00 1.6M
2023-06-21 67.88 72.60 65.20 71.22 2.2M
2023-06-20 66.90 69.49 66.71 68.03 1.0M
2023-06-19 66.50 68.46 66.23 67.01 0.9M
2023-06-16 66.82 68.43 66.21 67.26 0.8M
2023-06-15 68.42 68.97 66.68 67.25 0.7M
2023-06-14 70.18 70.81 68.10 68.57 0.6M
2023-06-13 68.51 70.55 67.64 70.42 0.6M
2023-06-12 102.60 103.78 100.09 100.83 0.4M
2023-06-09 103.79 103.79 98.33 102.10 0.6M
2023-06-08 107.50 108.50 102.57 102.86 0.6M
2023-06-07 104.25 108.99 103.35 107.16 0.5M
2023-06-06 105.50 106.50 101.48 102.21 0.4M
2023-06-05 108.20 108.86 105.83 106.53 0.4M
2023-06-02 103.85 106.99 103.57 106.50 0.4M
2023-06-01 105.50 105.50 102.72 103.55 0.3M
2023-05-31 105.69 106.68 103.98 105.23 0.3M
2023-05-30 105.67 105.81 103.50 105.19 0.4M
2023-05-29 107.09 107.30 105.30 105.82 0.3M
2023-05-26 107.00 107.67 105.28 106.75 0.3M
2023-05-25 107.28 107.97 105.55 107.70 0.3M
2023-05-24 106.00 108.47 104.68 106.25 0.5M
2023-05-23 107.25 107.77 105.58 105.80 0.3M
2023-05-22 105.10 108.77 105.01 106.76 0.4M
2023-05-19 103.88 105.87 103.00 105.24 0.5M
2023-05-18 105.99 106.58 103.44 104.46 0.9M
2023-05-17 96.05 105.51 96.00 105.05 1.2M
2023-05-16 94.30 96.80 93.50 95.89 0.4M
2023-05-15 92.46 94.85 91.40 94.50 0.4M
2023-05-12 94.00 95.85 92.25 92.33 0.5M
2023-05-11 93.68 94.95 92.66 94.12 0.4M
2023-05-10 95.17 95.17 91.50 93.01 0.6M
2023-05-09 101.50 101.50 95.01 95.13 0.9M
2023-05-08 101.86 102.70 101.01 101.96 0.4M
2023-05-05 105.00 105.30 100.58 101.67 0.6M
2023-05-04 110.01 113.80 104.51 105.69 0.7M
2023-04-28 110.40 112.80 107.91 108.04 0.6M
2023-04-27 108.73 112.70 108.73 110.44 0.5M
2023-04-26 106.45 110.28 106.45 109.00 0.5M
2023-04-25 116.86 116.86 106.52 108.00 1.1M
2023-04-24 118.89 118.89 114.00 116.86 0.7M
2023-04-21 128.14 128.85 117.00 117.87 1.5M
2023-04-20 128.68 132.78 127.49 127.88 0.9M
2023-04-19 129.40 131.78 128.15 129.83 0.8M
2023-04-18 134.10 134.10 128.00 128.25 1.1M
2023-04-17 130.74 134.75 129.16 134.20 1.6M
2023-04-14 122.89 131.97 121.54 130.86 1.8M
2023-04-13 125.05 125.59 121.32 121.66 0.8M
2023-04-12 124.52 125.90 123.00 124.94 0.8M
2023-04-11 122.18 126.68 122.18 124.52 0.9M
2023-04-10 125.79 126.15 122.58 122.80 0.9M
2023-04-07 123.58 126.00 121.96 125.56 1.0M
2023-04-06 118.00 125.30 117.57 123.20 1.4M
2023-04-04 121.22 121.94 117.60 118.65 1.0M
2023-04-03 119.00 121.43 118.62 121.20 0.9M
2023-03-31 119.89 119.89 116.10 118.25 0.8M
2023-03-30 117.84 121.55 116.81 120.01 1.1M
2023-03-29 114.77 119.87 113.31 117.84 1.0M
2023-03-28 115.69 116.36 113.60 113.60 0.4M
2023-03-27 117.17 118.25 115.00 115.20 0.6M
2023-03-24 119.50 120.77 116.78 117.60 0.6M
2023-03-23 116.28 119.34 116.01 119.16 0.6M
2023-03-22 115.81 117.87 115.17 117.51 0.4M
2023-03-21 112.56 116.30 111.50 115.81 0.7M
2023-03-20 113.20 114.35 111.33 112.55 0.6M
2023-03-17 114.00 115.37 111.80 113.17 0.7M
2023-03-16 114.60 116.50 112.36 113.17 0.4M
2023-03-15 114.63 119.13 114.63 115.49 0.5M
2023-03-14 113.00 115.79 112.16 115.16 0.6M
2023-03-13 115.48 115.48 110.60 113.67 0.9M
2023-03-10 116.50 118.33 115.22 116.01 0.4M
2023-03-09 116.24 117.78 115.10 116.88 0.4M
2023-03-08 117.00 118.15 116.00 116.02 0.4M
2023-03-07 118.20 119.36 117.00 117.33 0.4M
2023-03-06 119.48 120.91 117.62 119.17 0.5M
2023-03-03 121.88 123.18 118.50 119.49 0.5M
2023-03-02 123.00 123.99 119.52 120.71 0.6M
2023-03-01 122.85 123.49 121.34 122.60 0.6M
2023-02-28 124.22 126.30 120.70 123.30 0.9M
2023-02-27 123.40 129.44 123.01 123.44 1.0M
2023-02-24 125.51 127.58 123.15 123.48 0.6M
2023-02-23 124.91 125.87 123.67 124.78 0.4M
2023-02-22 121.42 127.80 119.18 125.62 1.1M
2023-02-21 121.00 123.44 120.25 120.82 0.5M
2023-02-20 120.90 122.18 117.80 121.75 0.6M
2023-02-17 122.61 124.18 119.18 120.02 0.7M
2023-02-16 124.47 128.70 122.61 123.05 1.3M
2023-02-15 123.02 126.78 122.33 124.36 0.8M
2023-02-14 123.21 124.96 122.03 123.55 0.6M
2023-02-13 122.68 124.94 121.75 122.92 0.6M
2023-02-10 125.60 126.92 121.61 122.47 0.7M
2023-02-09 117.00 127.34 117.00 125.50 1.5M
2023-02-08 119.25 121.20 117.16 117.16 0.5M
2023-02-07 119.67 120.90 118.50 118.90 0.4M
2023-02-06 121.46 121.88 119.10 120.35 0.5M
2023-02-03 121.05 122.80 119.50 121.46 0.6M
2023-02-02 119.73 122.22 119.00 120.92 0.7M
2023-02-01 118.70 121.23 117.90 119.24 0.6M
2023-01-31 120.52 121.18 117.60 118.79 0.7M
2023-01-30 123.01 123.48 119.25 121.76 0.6M
2023-01-20 122.42 122.90 120.30 121.01 0.5M
2023-01-19 122.15 126.35 121.50 122.33 0.8M
2023-01-18 118.16 125.94 116.61 123.47 1.1M
2023-01-17 116.63 118.63 115.52 117.70 0.5M
2023-01-16 112.10 117.44 111.34 115.50 0.6M
2023-01-13 113.65 113.65 110.48 112.17 0.4M
2023-01-12 111.64 114.59 110.24 112.28 0.4M
2023-01-11 113.16 116.00 111.64 111.64 0.7M
2023-01-10 116.80 118.05 113.10 114.26 0.8M
2023-01-09 110.06 119.18 110.06 115.40 1.1M
2023-01-06 108.34 111.50 107.33 109.16 0.8M
2023-01-05 108.00 109.18 106.52 108.63 0.8M
2023-01-04 111.26 111.26 106.20 107.97 0.6M
2023-01-03 100.11 111.90 100.11 110.29 1.2M