江瀚新材

603281
🏛️ 中国 →
24.76
最后更新: 2025-09-29
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 26.26 26.45 26.11 26.29 1.3M
2023-12-28 25.20 26.49 25.19 26.21 2.6M
2023-12-27 25.12 25.22 24.75 25.10 0.7M
2023-12-26 25.41 25.67 25.09 25.10 0.7M
2023-12-25 25.57 25.83 25.25 25.50 0.8M
2023-12-22 25.53 25.98 25.41 25.61 1.1M
2023-12-21 25.33 25.79 25.01 25.62 0.9M
2023-12-20 25.52 25.83 25.40 25.46 0.7M
2023-12-19 25.39 25.54 25.30 25.44 0.5M
2023-12-18 25.84 25.84 25.37 25.42 0.6M
2023-12-15 26.00 26.14 25.71 25.71 0.8M
2023-12-14 26.28 26.60 25.91 25.91 1.1M
2023-12-13 26.45 26.47 26.23 26.24 0.6M
2023-12-12 26.60 26.68 26.23 26.55 0.8M
2023-12-11 26.61 26.73 26.21 26.70 1.2M
2023-12-08 26.97 27.08 26.63 26.66 0.9M
2023-12-07 27.07 27.39 26.67 26.96 0.9M
2023-12-06 27.03 27.48 27.02 27.14 0.7M
2023-12-05 27.50 27.54 27.01 27.01 0.7M
2023-12-04 27.57 27.72 27.37 27.39 0.6M
2023-12-01 27.69 27.72 27.37 27.65 0.7M
2023-11-30 28.06 28.11 27.49 27.63 0.9M
2023-11-29 28.45 28.45 27.92 28.06 0.7M
2023-11-28 27.72 28.38 27.59 28.35 1.0M
2023-11-27 28.24 28.43 27.72 27.84 1.2M
2023-11-24 28.72 28.80 28.19 28.24 1.2M
2023-11-23 28.06 28.84 28.06 28.75 1.0M
2023-11-22 28.39 28.60 28.10 28.16 1.1M
2023-11-21 28.95 29.11 28.48 28.60 1.4M
2023-11-20 28.61 29.03 28.33 28.94 1.5M
2023-11-17 27.85 28.76 27.84 28.60 1.3M
2023-11-16 28.45 28.57 28.00 28.00 1.2M
2023-11-15 28.50 28.73 28.37 28.53 1.0M
2023-11-14 28.44 28.53 28.21 28.28 0.6M
2023-11-13 28.45 28.46 28.19 28.31 0.6M
2023-11-10 28.34 28.42 28.05 28.27 0.7M
2023-11-09 28.49 28.80 28.36 28.51 1.0M
2023-11-08 28.60 28.66 28.33 28.48 0.7M
2023-11-07 28.90 28.90 28.42 28.58 1.0M
2023-11-06 28.61 28.98 28.61 28.93 0.8M
2023-11-03 28.07 28.90 28.01 28.61 1.0M
2023-11-02 28.36 28.56 28.07 28.07 0.6M
2023-11-01 28.25 28.48 28.12 28.36 0.6M
2023-10-31 28.17 28.56 28.13 28.25 0.6M
2023-10-30 28.18 28.36 27.93 28.33 1.0M
2023-10-27 27.06 28.20 27.06 28.14 1.5M
2023-10-26 27.48 27.49 26.96 27.25 0.9M
2023-10-25 27.79 28.16 27.48 27.48 1.2M
2023-10-24 26.85 27.84 26.68 27.66 1.5M
2023-10-23 28.65 28.65 26.64 26.85 1.9M
2023-10-20 28.46 28.84 28.45 28.55 0.8M
2023-10-19 28.96 29.05 28.46 28.58 0.9M
2023-10-18 29.49 29.49 28.95 28.96 0.8M
2023-10-17 29.48 29.66 29.33 29.49 0.6M
2023-10-16 29.69 29.69 29.15 29.43 0.9M
2023-10-13 30.00 30.00 29.40 29.69 0.9M
2023-10-12 29.88 30.06 29.71 30.00 0.7M
2023-10-11 29.80 30.10 29.70 29.77 0.7M
2023-10-10 30.06 30.17 29.74 29.75 0.7M
2023-10-09 30.45 30.45 29.84 30.06 1.1M
2023-09-28 30.89 30.95 30.50 30.56 0.8M
2023-09-27 30.22 30.90 30.22 30.72 1.1M
2023-09-26 30.20 30.50 30.20 30.23 0.5M
2023-09-25 30.32 30.58 30.22 30.38 0.7M
2023-09-22 29.70 30.42 29.60 30.32 0.9M
2023-09-21 30.30 30.60 29.80 29.80 1.0M
2023-09-20 30.72 30.74 30.42 30.44 0.7M
2023-09-19 30.46 30.73 30.37 30.60 0.9M
2023-09-18 30.12 30.61 29.81 30.56 1.2M
2023-09-15 30.07 30.35 29.95 30.11 0.8M
2023-09-14 30.18 30.39 29.96 30.07 0.8M
2023-09-13 30.75 30.84 30.15 30.28 1.4M
2023-09-12 30.84 31.56 30.79 30.81 2.6M
2023-09-11 30.66 30.94 30.35 30.90 1.3M
2023-09-08 30.57 30.97 30.26 30.53 1.3M
2023-09-07 30.44 30.79 30.28 30.63 1.6M
2023-09-06 30.15 30.54 29.93 30.48 1.4M
2023-09-05 30.37 30.39 30.10 30.24 0.9M
2023-09-04 30.08 30.58 30.02 30.38 1.9M
2023-09-01 30.02 30.22 29.80 30.08 1.0M
2023-08-31 30.15 30.30 29.82 29.94 1.0M
2023-08-30 30.24 30.73 30.12 30.21 1.5M
2023-08-29 29.00 30.49 29.00 30.33 2.5M
2023-08-28 30.20 30.37 29.03 29.16 1.8M
2023-08-25 29.50 29.78 28.86 28.90 1.1M
2023-08-24 29.22 29.81 29.15 29.50 0.9M
2023-08-23 29.72 29.80 29.21 29.23 0.8M
2023-08-22 29.90 30.10 29.13 29.70 1.7M
2023-08-21 29.80 30.37 29.80 29.83 1.3M
2023-08-18 29.60 30.09 29.60 29.71 1.0M
2023-08-17 29.31 29.74 29.29 29.69 0.8M
2023-08-16 29.30 29.71 29.30 29.49 0.8M
2023-08-15 29.71 29.73 29.19 29.43 1.1M
2023-08-14 30.31 30.31 29.34 29.74 1.4M
2023-08-11 30.89 30.93 30.30 30.30 0.9M
2023-08-10 30.41 30.89 30.41 30.80 0.8M
2023-08-09 30.35 30.55 30.35 30.50 0.5M
2023-08-08 30.49 30.62 30.20 30.55 0.9M
2023-08-07 31.31 31.31 30.44 30.47 1.7M
2023-08-04 31.42 31.66 31.30 31.30 0.8M
2023-08-03 31.36 31.54 31.21 31.39 0.8M
2023-08-02 31.50 31.70 31.26 31.39 0.8M
2023-08-01 31.88 32.08 31.48 31.54 1.0M
2023-07-31 31.53 32.14 31.39 31.88 1.4M
2023-07-28 31.30 31.58 31.17 31.53 0.8M
2023-07-27 31.85 31.86 31.33 31.36 0.9M
2023-07-26 31.86 31.86 31.63 31.81 0.9M
2023-07-25 31.36 31.88 31.29 31.69 1.4M
2023-07-24 31.53 31.53 31.08 31.11 0.7M
2023-07-21 31.01 31.53 30.96 31.27 0.9M
2023-07-20 31.39 31.78 31.13 31.15 1.0M
2023-07-19 31.53 31.66 31.25 31.48 0.8M
2023-07-18 31.50 31.77 31.50 31.57 0.7M
2023-07-17 31.36 31.71 31.27 31.66 1.2M
2023-07-14 32.02 32.10 31.40 31.50 1.7M
2023-07-13 31.60 32.40 31.53 32.05 2.3M
2023-07-12 31.40 32.30 31.35 31.75 3.1M
2023-07-11 31.00 31.25 30.91 31.13 0.8M
2023-07-10 30.70 31.30 30.68 31.13 1.2M
2023-07-07 30.58 30.76 30.43 30.60 0.7M
2023-07-06 31.05 31.06 30.70 30.70 0.7M
2023-07-05 31.10 31.20 30.90 30.95 0.8M
2023-07-04 31.00 31.25 30.90 31.13 0.9M
2023-07-03 30.90 31.31 30.89 31.06 1.0M
2023-06-30 30.30 31.14 30.12 30.88 1.5M
2023-06-29 30.42 30.57 30.20 30.21 0.9M
2023-06-28 30.58 30.68 30.00 30.17 1.4M
2023-06-27 30.31 30.87 30.30 30.68 0.8M
2023-06-26 30.51 30.75 30.26 30.37 1.1M
2023-06-21 31.26 31.45 30.71 30.73 1.4M
2023-06-20 31.43 31.65 30.80 31.51 1.9M
2023-06-19 31.50 32.18 31.21 31.34 1.7M
2023-06-16 31.37 31.50 31.21 31.34 1.0M
2023-06-15 31.17 31.44 31.10 31.38 1.0M
2023-06-14 31.83 31.83 31.12 31.17 1.3M
2023-06-13 32.29 32.29 31.61 31.82 1.0M
2023-06-12 31.57 32.42 31.51 32.09 1.6M
2023-06-09 31.39 31.78 30.99 31.78 2.0M
2023-06-08 31.33 31.94 31.23 31.44 1.4M
2023-06-07 31.45 31.69 31.10 31.18 1.0M
2023-06-06 32.21 32.23 31.30 31.38 1.7M
2023-06-05 32.66 32.78 32.13 32.29 1.5M
2023-06-02 31.76 33.54 31.76 32.68 2.5M
2023-06-01 31.83 32.18 31.61 31.71 1.4M
2023-05-31 32.20 32.39 31.51 31.88 2.3M
2023-05-30 33.77 33.77 32.30 32.36 2.7M
2023-05-29 34.70 34.84 34.36 34.68 1.9M
2023-05-26 34.79 34.80 34.16 34.55 1.9M
2023-05-25 34.57 35.09 34.50 34.79 2.2M
2023-05-24 34.00 35.20 33.86 34.79 3.5M
2023-05-23 33.97 34.20 33.79 33.79 1.3M
2023-05-22 33.75 33.99 33.49 33.94 1.3M
2023-05-19 33.34 33.67 33.23 33.66 1.3M
2023-05-18 34.15 34.15 33.17 33.34 2.8M
2023-05-17 34.07 34.20 33.71 34.13 1.3M
2023-05-16 34.53 34.54 33.97 34.04 1.7M
2023-05-15 34.15 34.57 33.79 34.46 2.4M
2023-05-12 33.61 34.56 33.61 34.19 4.0M
2023-05-11 33.39 33.72 33.16 33.54 1.5M
2023-05-10 33.50 33.68 32.86 33.39 1.6M
2023-05-09 33.71 33.98 33.21 33.26 2.9M
2023-05-08 32.64 34.20 32.48 33.69 4.0M
2023-05-05 32.74 33.21 32.48 32.48 2.4M
2023-05-04 32.57 33.59 32.49 33.44 3.4M
2023-04-28 33.07 33.31 32.65 33.26 2.8M
2023-04-27 33.07 33.47 32.64 32.71 2.8M
2023-04-26 32.21 33.70 31.92 33.33 3.7M
2023-04-25 32.50 33.18 32.19 32.59 5.1M
2023-04-24 32.05 32.34 31.21 31.99 2.4M
2023-04-21 32.14 32.57 31.79 31.84 2.4M
2023-04-20 33.09 33.09 31.78 32.29 4.4M
2023-04-19 33.94 34.01 32.93 33.08 4.9M
2023-04-18 34.43 34.84 34.12 34.28 2.4M
2023-04-17 34.44 34.76 34.12 34.41 2.4M
2023-04-14 33.83 34.78 33.74 34.45 3.3M
2023-04-13 34.43 34.64 33.66 33.75 4.4M
2023-04-12 35.09 35.16 34.43 34.60 3.1M
2023-04-11 35.65 36.07 35.05 35.09 2.9M
2023-04-10 35.44 35.89 35.01 35.69 3.7M
2023-04-07 34.79 36.14 34.71 35.70 5.1M
2023-04-06 34.30 35.24 34.11 34.88 3.5M
2023-04-04 35.46 35.54 34.36 34.60 4.6M
2023-04-03 35.04 35.69 34.59 35.46 4.7M
2023-03-31 35.57 36.39 35.30 35.40 4.4M
2023-03-30 34.75 36.07 33.89 35.98 8.1M
2023-03-29 35.25 35.29 34.67 34.72 3.0M
2023-03-28 35.42 35.61 34.91 35.04 3.5M
2023-03-27 36.93 36.93 35.36 35.46 6.5M
2023-03-24 37.47 37.47 36.72 36.79 3.2M
2023-03-23 36.59 37.05 36.40 36.93 3.4M
2023-03-22 36.71 36.99 36.36 36.69 3.2M
2023-03-21 36.29 36.79 35.97 36.77 3.9M
2023-03-20 37.14 37.14 36.14 36.25 6.4M
2023-03-17 37.86 38.15 37.00 37.16 6.4M
2023-03-16 40.29 40.30 37.51 37.77 10.4M
2023-03-15 40.86 41.24 40.44 40.64 4.8M
2023-03-14 41.75 42.21 40.63 40.77 7.7M
2023-03-13 42.42 43.34 41.33 41.74 7.4M
2023-03-10 42.43 43.64 42.29 42.77 9.0M
2023-03-09 42.13 43.64 42.03 42.83 11.2M
2023-03-08 40.93 42.85 40.56 42.49 13.1M
2023-03-07 41.93 41.93 41.07 41.10 7.5M
2023-03-06 42.14 42.71 41.01 42.06 9.5M
2023-03-03 41.57 41.94 41.29 41.79 4.7M
2023-03-02 43.04 43.29 41.51 41.76 10.0M
2023-03-01 43.17 43.68 42.60 43.29 9.0M
2023-02-28 41.91 42.81 41.57 42.61 7.2M
2023-02-27 42.06 43.47 41.99 42.29 11.8M
2023-02-24 42.32 42.76 41.36 41.56 8.7M
2023-02-23 41.68 43.35 41.35 42.50 12.0M
2023-02-22 41.65 41.88 40.84 41.69 8.0M
2023-02-21 41.93 42.64 41.33 41.88 11.3M
2023-02-20 45.43 45.69 40.79 42.28 19.6M
2023-02-17 43.75 46.04 43.36 45.29 20.3M
2023-02-16 44.12 45.14 43.35 43.71 16.5M
2023-02-15 45.20 45.91 44.12 44.20 12.0M
2023-02-14 45.61 46.89 45.14 45.36 13.6M
2023-02-13 43.13 46.06 43.00 45.94 20.0M
2023-02-10 45.03 45.81 43.36 43.39 21.8M
2023-02-09 45.43 48.33 45.00 45.96 28.0M
2023-02-08 42.93 47.86 42.54 46.39 32.4M
2023-02-07 41.19 44.11 40.87 43.55 29.7M
2023-02-06 44.86 45.47 42.79 42.79 20.8M
2023-02-03 46.43 48.57 45.36 47.55 57.8M
2023-02-02 44.30 44.30 44.30 44.30 0.6M
2023-02-01 40.27 40.27 40.27 40.27 0.9M
2023-01-31 30.51 36.61 30.51 36.61 4.9M