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
2024-12-31 31.81 31.88 30.28 30.35 1.3M
2024-12-30 31.91 32.36 31.43 31.81 1.1M
2024-12-27 32.90 33.19 32.16 32.33 1.4M
2024-12-26 31.69 32.85 31.40 32.64 1.4M
2024-12-25 32.23 32.49 31.40 31.68 1.1M
2024-12-24 32.52 32.84 31.67 32.48 1.2M
2024-12-23 33.70 33.70 31.60 31.73 1.8M
2024-12-20 32.28 33.95 32.00 33.39 2.5M
2024-12-19 31.40 32.36 31.31 32.28 1.1M
2024-12-18 31.42 32.45 31.02 31.96 1.3M
2024-12-17 32.00 32.79 31.41 31.42 1.5M
2024-12-16 33.62 33.98 32.53 32.61 1.4M
2024-12-13 34.20 34.66 33.49 33.62 1.9M
2024-12-12 33.75 34.78 33.71 34.50 2.5M
2024-12-11 33.17 34.45 33.01 33.76 2.5M
2024-12-10 33.98 34.58 33.10 33.24 2.2M
2024-12-09 33.09 33.30 32.65 33.14 1.4M
2024-12-06 32.45 33.29 32.15 33.10 1.4M
2024-12-05 32.39 32.73 32.02 32.61 1.1M
2024-12-04 33.54 33.99 32.22 32.39 1.6M
2024-12-03 33.35 33.65 32.68 33.01 1.1M
2024-12-02 32.88 33.25 32.57 33.12 1.2M
2024-11-29 32.36 33.15 31.79 32.85 1.4M
2024-11-28 32.48 32.84 32.01 32.36 1.4M
2024-11-27 31.13 32.48 30.65 32.47 1.5M
2024-11-26 31.66 32.25 31.22 31.38 0.9M
2024-11-25 31.30 31.69 30.80 31.67 1.3M
2024-11-22 32.73 33.31 31.22 31.25 1.7M
2024-11-21 33.42 33.42 32.58 33.02 1.5M
2024-11-20 32.75 33.28 32.30 33.22 1.9M
2024-11-19 32.05 32.75 31.64 32.75 2.0M
2024-11-18 33.58 33.84 31.66 32.01 2.2M
2024-11-15 34.68 35.14 33.62 33.65 2.6M
2024-11-14 36.25 36.79 34.66 34.77 3.8M
2024-11-13 35.77 37.78 35.70 36.60 6.2M
2024-11-12 36.95 36.97 34.60 35.15 4.6M
2024-11-11 34.67 36.36 34.65 36.33 5.2M
2024-11-08 33.99 35.00 33.60 34.20 4.0M
2024-11-07 32.59 33.41 32.30 33.33 2.3M
2024-11-06 32.61 33.20 32.28 32.63 2.1M
2024-11-05 31.46 32.64 31.08 32.64 2.2M
2024-11-04 31.24 31.66 30.87 31.50 1.2M
2024-11-01 32.03 32.61 30.84 31.16 1.8M
2024-10-31 32.07 33.08 31.50 32.73 1.9M
2024-10-30 33.55 33.55 31.72 32.10 2.9M
2024-10-29 34.46 34.99 33.51 33.56 2.3M
2024-10-28 34.51 34.73 33.87 34.45 2.2M
2024-10-25 33.62 34.67 33.23 34.51 2.1M
2024-10-24 33.38 34.00 32.80 33.62 1.8M
2024-10-23 33.94 34.43 33.09 33.34 3.0M
2024-10-22 35.12 35.23 33.51 33.83 3.8M
2024-10-21 35.20 36.60 34.60 35.23 4.5M
2024-10-18 32.66 35.94 32.29 34.79 3.1M
2024-10-17 32.97 33.74 32.50 32.72 1.1M
2024-10-16 32.88 33.50 32.11 32.57 1.1M
2024-10-15 33.59 35.08 33.13 33.20 1.8M
2024-10-14 33.33 34.30 32.03 33.84 1.7M
2024-10-11 35.00 35.26 32.23 32.75 2.6M
2024-10-10 38.57 38.57 34.89 34.96 2.6M
2024-10-09 40.19 40.49 36.51 36.53 5.1M
2024-10-08 41.88 42.88 38.56 42.88 8.0M
2024-09-30 37.36 37.36 32.68 35.91 3.6M
2024-09-27 28.29 32.12 28.29 31.13 2.5M
2024-09-26 26.36 27.40 26.01 27.39 0.5M
2024-09-25 26.36 26.90 26.00 26.31 0.7M
2024-09-24 25.30 26.02 24.83 25.91 0.7M
2024-09-23 25.39 25.39 24.91 25.11 0.2M
2024-09-20 25.21 25.41 25.03 25.11 0.2M
2024-09-19 25.34 25.78 24.89 25.27 0.4M
2024-09-18 25.38 25.39 24.52 25.17 0.4M
2024-09-13 25.03 25.88 25.01 25.33 0.5M
2024-09-12 25.52 25.68 25.01 25.15 0.4M
2024-09-11 25.16 25.74 25.16 25.38 0.2M
2024-09-10 24.84 25.63 24.84 25.37 0.4M
2024-09-09 25.00 25.71 24.68 25.10 0.3M
2024-09-06 26.00 26.00 25.07 25.10 0.5M
2024-09-05 25.53 25.96 25.20 25.27 0.3M
2024-09-04 25.12 25.68 24.81 25.53 0.5M
2024-09-03 24.87 25.27 24.62 25.13 0.5M
2024-09-02 25.60 25.96 24.80 24.85 0.4M
2024-08-30 24.40 26.00 24.26 25.60 0.9M
2024-08-29 24.25 24.90 24.06 24.64 0.5M
2024-08-28 24.01 24.90 23.86 24.63 0.4M
2024-08-27 24.21 24.46 24.00 24.05 0.3M
2024-08-26 24.28 24.95 23.80 24.43 0.4M
2024-08-23 24.98 24.98 24.16 24.45 0.4M
2024-08-22 24.20 24.80 24.10 24.73 0.3M
2024-08-21 24.70 24.70 24.01 24.36 0.3M
2024-08-20 25.50 25.50 24.10 24.70 0.5M
2024-08-19 25.00 25.35 24.56 25.15 0.4M
2024-08-16 25.24 25.31 24.77 24.96 0.3M
2024-08-15 25.00 25.35 24.52 25.10 0.3M
2024-08-14 24.80 25.38 24.80 25.00 0.2M
2024-08-13 25.14 25.40 24.86 25.30 0.3M
2024-08-12 25.54 25.78 25.02 25.10 0.5M
2024-08-09 26.01 26.28 25.56 25.79 0.2M
2024-08-08 26.05 26.26 25.50 25.89 0.2M
2024-08-07 26.46 26.60 25.80 26.13 0.3M
2024-08-06 26.87 26.87 25.88 26.24 0.4M
2024-08-05 27.01 27.09 26.01 26.24 0.4M
2024-08-02 27.73 28.29 26.82 27.00 0.5M
2024-08-01 28.07 28.33 27.33 27.99 0.5M
2024-07-31 26.73 28.25 26.70 27.94 0.5M
2024-07-30 26.31 27.27 26.31 26.92 0.3M
2024-07-29 26.50 26.99 26.11 26.63 0.3M
2024-07-26 26.50 26.85 26.30 26.76 0.6M
2024-07-25 26.25 26.47 25.68 26.32 0.6M
2024-07-24 27.23 27.28 26.03 26.27 1.0M
2024-07-23 28.60 28.90 27.30 27.30 0.9M
2024-07-22 28.70 29.64 28.45 28.53 0.8M
2024-07-19 28.20 29.08 27.89 28.43 0.8M
2024-07-18 28.25 28.61 27.61 28.01 0.7M
2024-07-17 29.10 29.33 28.48 28.66 0.5M
2024-07-16 29.08 29.48 28.41 29.00 0.6M
2024-07-15 29.35 29.35 28.42 28.42 0.5M
2024-07-12 29.85 29.85 28.75 29.09 0.6M
2024-07-11 29.61 29.91 29.45 29.76 0.5M
2024-07-10 30.33 30.33 29.21 29.36 0.5M
2024-07-09 29.21 30.10 28.91 29.97 0.7M
2024-07-08 29.99 31.71 29.29 29.46 1.7M
2024-07-05 29.27 29.66 28.62 29.66 0.8M
2024-07-04 28.85 29.17 28.02 29.17 1.8M
2024-07-03 28.70 28.95 28.14 28.88 0.4M
2024-07-02 28.90 28.90 28.03 28.84 0.6M
2024-07-01 29.15 29.25 27.31 28.60 1.3M
2024-06-28 29.43 30.13 28.91 29.17 1.1M
2024-06-27 29.88 30.10 29.35 29.50 0.5M
2024-06-26 29.16 30.13 28.80 29.85 0.6M
2024-06-25 30.30 30.32 28.88 29.45 1.0M
2024-06-24 30.91 31.83 29.60 30.23 1.2M
2024-06-21 31.39 31.93 30.81 31.71 1.0M
2024-06-20 31.70 33.38 31.54 31.82 2.1M
2024-06-19 32.48 32.48 31.18 31.80 1.4M
2024-06-18 31.00 32.42 30.48 32.29 1.8M
2024-06-17 30.70 31.20 30.33 30.85 0.7M
2024-06-14 31.12 31.50 30.40 30.89 0.9M
2024-06-13 30.03 31.79 30.03 31.18 1.4M
2024-06-12 30.31 30.80 30.11 30.18 0.9M
2024-06-11 30.25 30.80 29.63 30.60 1.2M
2024-06-07 30.90 31.56 30.20 30.55 1.0M
2024-06-06 31.31 31.89 30.41 31.00 1.6M
2024-06-05 31.02 32.22 30.64 31.25 1.9M
2024-06-04 30.65 31.23 30.55 30.89 0.9M
2024-06-03 30.85 31.72 30.41 30.90 1.3M
2024-05-31 30.69 31.74 30.13 30.83 1.8M
2024-05-30 29.04 30.94 28.82 30.69 2.3M
2024-05-29 29.70 29.71 29.15 29.33 0.8M
2024-05-28 28.10 30.10 27.72 29.65 1.9M
2024-05-27 27.98 28.40 26.93 28.10 0.6M
2024-05-24 28.50 28.59 27.60 27.69 0.7M
2024-05-23 29.49 29.50 28.11 28.47 0.6M
2024-05-22 29.00 29.31 28.74 29.14 0.5M
2024-05-21 29.78 29.78 28.92 29.05 0.4M
2024-05-20 29.17 29.90 29.09 29.75 0.7M
2024-05-17 28.49 29.87 28.01 29.30 0.9M
2024-05-16 28.92 28.92 28.00 28.74 1.1M
2024-05-15 28.60 29.02 28.06 28.78 0.8M
2024-05-14 28.68 28.68 27.75 28.60 1.0M
2024-05-13 42.99 42.99 40.62 41.80 0.8M
2024-05-10 43.32 44.44 41.91 42.64 1.6M
2024-05-09 42.63 43.31 42.40 43.20 1.0M
2024-05-08 41.79 43.43 41.61 42.42 1.4M
2024-05-07 41.30 41.56 40.12 41.50 0.5M
2024-05-06 42.55 43.20 40.54 40.80 1.1M
2024-04-30 42.54 43.00 41.75 42.04 0.7M
2024-04-29 43.44 43.60 42.53 42.53 0.7M
2024-04-26 42.33 43.90 41.86 42.90 0.4M
2024-04-25 43.27 44.25 42.01 42.55 0.6M
2024-04-24 42.80 43.69 42.05 43.62 0.4M
2024-04-23 41.09 42.62 40.53 42.60 0.5M
2024-04-22 41.89 41.89 39.96 41.13 0.4M
2024-04-19 41.61 42.21 41.01 41.67 0.3M
2024-04-18 43.80 43.80 41.53 41.89 0.6M
2024-04-17 41.43 44.07 41.43 42.99 0.7M
2024-04-16 42.58 43.50 39.82 40.97 0.7M
2024-04-15 45.80 46.19 42.02 43.70 1.2M
2024-04-12 48.00 48.29 45.78 46.01 0.7M
2024-04-11 47.72 48.49 47.21 47.75 0.5M
2024-04-10 51.51 51.99 47.40 47.80 1.5M
2024-04-09 48.59 50.94 47.40 50.89 1.9M
2024-04-08 50.90 50.90 48.36 49.00 0.9M
2024-04-03 48.80 51.00 48.06 50.21 1.3M
2024-04-02 48.00 49.20 47.39 49.10 1.3M
2024-04-01 46.98 48.65 46.68 47.90 1.4M
2024-03-29 46.53 47.17 45.80 46.48 0.7M
2024-03-28 46.14 47.49 45.35 46.53 0.8M
2024-03-27 47.69 47.69 45.72 45.95 0.9M
2024-03-26 48.89 49.80 46.82 47.69 1.3M
2024-03-25 49.36 49.99 47.98 48.54 1.6M
2024-03-22 46.32 47.18 45.70 46.79 0.9M
2024-03-21 45.93 47.99 45.92 46.45 1.2M
2024-03-20 45.48 46.20 45.06 45.93 0.7M
2024-03-19 46.50 46.64 45.42 45.69 1.0M
2024-03-18 44.20 46.70 44.20 46.50 1.2M
2024-03-15 43.93 44.35 43.36 44.05 0.6M
2024-03-14 45.34 45.52 43.40 43.92 1.1M
2024-03-13 46.38 46.38 45.51 45.78 0.6M
2024-03-12 46.03 46.98 44.68 46.31 1.1M
2024-03-11 45.28 47.20 44.40 46.03 1.3M
2024-03-08 42.31 46.19 41.64 45.80 2.0M
2024-03-07 41.20 43.66 40.81 42.31 1.6M
2024-03-06 39.48 41.43 39.37 41.14 0.7M
2024-03-05 39.78 40.92 39.32 40.16 0.7M
2024-03-04 41.30 41.30 39.63 40.39 0.7M
2024-03-01 39.97 41.40 39.63 40.96 1.0M
2024-02-29 38.00 40.05 37.76 39.99 1.1M
2024-02-28 41.50 41.86 38.00 38.00 1.4M
2024-02-27 39.00 40.96 38.65 40.90 1.2M
2024-02-26 37.40 41.61 37.40 39.73 1.6M
2024-02-23 36.51 37.37 35.86 37.29 0.7M
2024-02-22 34.58 36.18 34.58 36.09 0.7M
2024-02-21 34.02 37.21 33.81 35.20 0.9M
2024-02-20 34.66 34.76 33.21 34.58 0.8M
2024-02-19 33.50 35.49 33.50 34.36 1.2M
2024-02-08 29.35 34.88 29.10 33.74 1.5M
2024-02-07 31.52 31.52 28.30 29.20 1.3M
2024-02-06 27.62 30.19 26.01 29.92 1.4M
2024-02-05 30.38 30.47 26.60 27.63 1.5M
2024-02-02 32.80 33.60 29.71 30.68 1.4M
2024-02-01 33.58 34.00 32.50 32.78 1.0M
2024-01-31 35.50 35.80 33.71 33.78 0.9M
2024-01-30 36.32 37.02 35.71 35.91 0.7M
2024-01-29 39.39 39.66 37.02 37.02 0.8M
2024-01-26 39.51 39.69 38.70 38.87 0.6M
2024-01-25 38.26 39.70 37.39 39.45 1.0M
2024-01-24 38.58 38.58 36.38 37.98 0.9M
2024-01-23 38.24 38.35 37.15 38.05 0.9M
2024-01-22 41.03 41.03 37.99 38.25 0.9M
2024-01-19 41.80 42.64 40.92 40.94 0.8M
2024-01-18 42.68 42.68 40.60 41.66 1.1M
2024-01-17 43.44 43.77 42.68 42.68 0.8M
2024-01-16 43.63 43.77 42.52 43.22 0.7M
2024-01-15 43.60 44.39 43.06 43.74 0.5M
2024-01-12 43.89 44.68 43.50 43.50 0.7M
2024-01-11 43.51 44.27 43.03 43.91 0.7M
2024-01-10 43.80 44.14 42.67 43.51 0.8M
2024-01-09 44.39 44.92 43.70 43.88 0.7M
2024-01-08 46.15 46.39 43.90 43.90 0.8M
2024-01-05 47.63 48.05 46.22 46.45 0.5M
2024-01-04 49.12 49.12 47.66 47.80 0.4M
2024-01-03 48.85 49.19 48.28 48.88 0.3M
2024-01-02 49.66 50.04 48.88 49.09 0.3M