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
2024-12-31 24.88 24.98 24.40 24.40 1.4M
2024-12-30 25.01 25.29 24.88 24.90 1.0M
2024-12-27 25.33 25.46 25.16 25.18 0.8M
2024-12-26 25.22 25.42 25.12 25.26 1.0M
2024-12-25 25.16 25.19 24.86 25.19 1.1M
2024-12-24 24.88 25.23 24.88 25.15 0.8M
2024-12-23 25.30 25.39 24.87 24.89 1.4M
2024-12-20 25.22 25.57 25.10 25.32 1.1M
2024-12-19 25.22 25.30 24.87 25.22 1.4M
2024-12-18 25.32 25.51 25.20 25.22 1.2M
2024-12-17 25.60 25.81 25.20 25.37 1.9M
2024-12-16 25.95 26.05 25.51 25.60 2.1M
2024-12-13 26.53 26.53 25.91 25.94 2.3M
2024-12-12 26.55 26.68 26.34 26.53 2.1M
2024-12-11 26.57 26.88 26.48 26.54 1.9M
2024-12-10 27.09 27.38 26.56 26.59 3.9M
2024-12-09 26.13 26.97 26.05 26.82 4.2M
2024-12-06 26.08 26.22 25.83 26.12 1.5M
2024-12-05 25.82 26.25 25.82 26.07 1.2M
2024-12-04 26.24 26.24 25.81 25.91 1.5M
2024-12-03 26.27 26.45 26.01 26.32 1.8M
2024-12-02 26.24 26.35 26.01 26.26 1.8M
2024-11-29 26.02 26.39 25.84 26.22 2.3M
2024-11-28 26.00 26.30 25.81 25.94 1.3M
2024-11-27 25.35 26.00 25.06 26.00 1.6M
2024-11-26 25.57 25.80 25.31 25.38 1.1M
2024-11-25 25.18 25.75 25.15 25.59 1.6M
2024-11-22 26.15 26.30 25.10 25.18 2.4M
2024-11-21 26.33 26.50 26.12 26.23 1.7M
2024-11-20 26.02 26.45 26.00 26.36 2.5M
2024-11-19 25.56 26.18 25.55 26.13 2.2M
2024-11-18 25.53 26.10 25.45 25.56 2.0M
2024-11-15 25.55 26.06 25.46 25.52 1.6M
2024-11-14 26.10 26.27 25.55 25.63 1.5M
2024-11-13 26.08 26.31 25.80 26.16 1.6M
2024-11-12 26.32 26.59 26.01 26.15 2.7M
2024-11-11 25.86 26.33 25.72 26.32 2.5M
2024-11-08 26.16 26.25 25.78 25.86 2.2M
2024-11-07 25.55 26.05 25.52 25.98 2.0M
2024-11-06 25.78 25.98 25.50 25.68 2.2M
2024-11-05 25.27 25.84 25.16 25.78 2.2M
2024-11-04 24.89 25.28 24.89 25.27 1.2M
2024-11-01 25.24 25.38 24.89 24.89 2.2M
2024-10-31 25.35 25.54 25.18 25.25 1.8M
2024-10-30 25.55 25.88 25.14 25.35 1.8M
2024-10-29 26.47 26.59 25.55 25.77 2.6M
2024-10-28 26.47 26.60 26.04 26.47 2.2M
2024-10-25 25.73 26.47 25.73 26.46 2.5M
2024-10-24 25.68 25.87 25.55 25.72 1.4M
2024-10-23 25.17 25.99 25.07 25.71 2.4M
2024-10-22 25.14 25.30 24.86 25.16 2.0M
2024-10-21 25.47 25.65 25.11 25.15 2.4M
2024-10-18 24.42 25.95 24.30 25.47 3.4M
2024-10-17 24.88 25.08 24.42 24.43 2.0M
2024-10-16 24.51 25.25 24.51 24.88 1.5M
2024-10-15 25.36 25.63 24.71 24.74 1.9M
2024-10-14 24.97 25.48 24.56 25.42 2.3M
2024-10-11 25.80 25.88 24.76 25.11 2.4M
2024-10-10 26.33 26.85 25.77 25.79 2.6M
2024-10-09 27.45 27.70 26.02 26.02 4.2M
2024-10-08 29.88 29.90 26.80 27.92 7.7M
2024-09-30 26.00 27.57 25.89 27.18 7.4M
2024-09-27 24.51 25.28 24.51 25.28 2.4M
2024-09-26 23.95 24.49 23.90 24.49 1.7M
2024-09-25 24.19 24.33 23.95 23.97 1.3M
2024-09-24 23.32 24.02 23.32 24.00 1.2M
2024-09-23 23.53 23.67 23.28 23.28 0.4M
2024-09-20 23.68 23.68 23.27 23.56 0.7M
2024-09-19 23.43 23.88 23.13 23.71 0.8M
2024-09-18 23.68 23.82 23.28 23.43 0.6M
2024-09-13 24.01 24.07 23.66 23.72 0.5M
2024-09-12 24.07 24.28 23.88 23.88 0.6M
2024-09-11 23.58 24.08 23.58 24.07 0.9M
2024-09-10 23.77 23.88 23.45 23.66 0.8M
2024-09-09 23.80 23.88 23.63 23.78 0.6M
2024-09-06 24.39 24.39 23.77 23.80 0.8M
2024-09-05 24.18 24.53 24.12 24.17 0.6M
2024-09-04 24.20 24.48 24.16 24.32 0.7M
2024-09-03 23.85 24.51 23.85 24.33 1.1M
2024-09-02 24.05 24.25 23.91 23.98 1.0M
2024-08-30 24.26 24.39 24.05 24.12 1.3M
2024-08-29 24.03 24.35 24.02 24.25 1.0M
2024-08-28 24.08 24.35 23.91 24.18 1.0M
2024-08-27 23.70 24.10 23.64 24.07 1.2M
2024-08-26 23.59 23.92 23.59 23.82 0.6M
2024-08-23 23.45 23.85 23.42 23.64 0.7M
2024-08-22 23.60 23.68 23.42 23.45 0.5M
2024-08-21 23.31 23.69 23.26 23.59 0.8M
2024-08-20 23.51 23.73 23.05 23.32 1.5M
2024-08-19 23.76 24.03 23.53 23.54 0.7M
2024-08-16 24.02 24.20 23.83 23.83 0.6M
2024-08-15 23.84 24.35 23.79 24.01 1.1M
2024-08-14 24.00 24.45 23.91 23.92 0.9M
2024-08-13 23.70 24.29 23.57 24.21 1.6M
2024-08-12 23.50 23.74 23.42 23.66 0.7M
2024-08-09 23.50 23.85 23.50 23.50 0.8M
2024-08-08 23.35 23.58 23.15 23.55 0.6M
2024-08-07 23.37 23.39 23.20 23.32 0.4M
2024-08-06 23.12 23.43 23.12 23.38 0.7M
2024-08-05 23.39 23.67 22.91 22.99 1.0M
2024-08-02 23.45 23.67 23.34 23.39 0.6M
2024-08-01 23.56 23.88 23.40 23.56 0.7M
2024-07-31 23.06 23.60 22.91 23.56 1.3M
2024-07-30 22.90 23.08 22.80 22.97 0.3M
2024-07-29 23.19 23.19 22.88 22.97 0.5M
2024-07-26 23.03 23.24 23.03 23.22 0.5M
2024-07-25 22.74 23.30 22.71 23.10 0.7M
2024-07-24 22.90 23.05 22.71 22.73 0.7M
2024-07-23 23.28 23.44 22.89 22.89 0.7M
2024-07-22 23.51 23.59 23.27 23.37 0.6M
2024-07-19 23.46 23.56 23.24 23.51 0.9M
2024-07-18 23.00 23.48 23.00 23.47 0.8M
2024-07-17 23.14 23.31 23.02 23.29 0.7M
2024-07-16 23.44 23.44 23.12 23.19 0.6M
2024-07-15 23.42 23.50 23.24 23.24 0.7M
2024-07-12 23.35 23.53 23.23 23.45 0.6M
2024-07-11 23.12 23.65 23.12 23.42 1.6M
2024-07-10 23.03 23.10 22.81 22.95 0.6M
2024-07-09 22.41 23.06 22.41 23.05 1.1M
2024-07-08 22.59 22.73 22.41 22.55 0.6M
2024-07-05 22.51 22.78 22.42 22.66 0.5M
2024-07-04 22.91 22.91 22.39 22.51 0.6M
2024-07-03 22.75 22.98 22.75 22.91 0.5M
2024-07-02 23.02 23.10 22.74 22.88 0.7M
2024-07-01 22.33 23.17 22.33 23.02 1.4M
2024-06-28 22.82 22.82 22.17 22.45 1.3M
2024-06-27 24.21 24.23 23.61 23.76 1.1M
2024-06-26 23.30 24.23 23.20 24.23 0.8M
2024-06-25 23.00 23.57 23.00 23.37 0.6M
2024-06-24 23.65 23.66 22.90 23.00 0.8M
2024-06-21 23.99 24.02 23.61 23.63 0.6M
2024-06-20 24.20 24.38 23.81 23.88 0.7M
2024-06-19 24.66 24.80 24.26 24.26 0.6M
2024-06-18 24.29 24.70 24.27 24.68 0.7M
2024-06-17 24.14 24.66 24.14 24.38 0.9M
2024-06-14 24.15 24.40 24.00 24.28 1.6M
2024-06-13 24.14 24.24 23.88 24.15 0.8M
2024-06-12 24.11 24.26 23.97 24.07 0.6M
2024-06-11 23.96 24.22 23.65 24.09 0.6M
2024-06-07 23.78 24.09 23.67 23.95 0.7M
2024-06-06 24.40 24.54 23.63 23.66 1.1M
2024-06-05 24.65 24.80 24.36 24.38 0.6M
2024-06-04 24.77 24.79 24.50 24.69 0.6M
2024-06-03 25.08 25.22 24.62 24.75 1.0M
2024-05-31 25.09 25.30 25.06 25.13 0.5M
2024-05-30 24.96 25.47 24.95 25.17 0.9M
2024-05-29 24.77 25.08 24.75 24.98 0.6M
2024-05-28 25.23 25.23 24.75 24.77 1.0M
2024-05-27 25.30 25.32 24.80 25.32 1.0M
2024-05-24 25.10 25.30 25.04 25.23 0.7M
2024-05-23 25.44 25.55 25.02 25.10 1.6M
2024-05-22 25.48 25.68 25.38 25.50 0.7M
2024-05-21 25.90 25.90 25.37 25.44 1.1M
2024-05-20 25.60 26.08 25.60 25.77 1.5M
2024-05-17 25.18 25.60 25.18 25.58 0.9M
2024-05-16 25.31 25.45 25.10 25.21 0.9M
2024-05-15 25.38 25.50 25.19 25.21 0.8M
2024-05-14 25.42 25.70 25.38 25.40 0.9M
2024-05-13 25.70 25.70 25.20 25.43 1.3M
2024-05-10 26.33 26.33 25.70 25.80 1.3M
2024-05-09 25.66 26.27 25.66 26.08 1.4M
2024-05-08 26.41 26.41 25.61 25.62 1.9M
2024-05-07 26.35 26.46 25.90 26.40 1.8M
2024-05-06 25.85 26.38 25.74 26.37 2.3M
2024-04-30 25.63 25.87 25.41 25.69 1.3M
2024-04-29 25.27 25.67 25.26 25.63 1.6M
2024-04-26 25.34 25.48 25.06 25.25 1.6M
2024-04-25 24.84 25.78 24.84 25.48 1.9M
2024-04-24 24.95 25.08 24.75 24.99 1.1M
2024-04-23 25.49 25.52 24.90 25.00 1.3M
2024-04-22 25.24 25.82 25.10 25.49 1.8M
2024-04-19 24.86 25.30 24.82 25.23 1.6M
2024-04-18 25.00 25.10 24.75 24.99 1.3M
2024-04-17 24.55 25.07 24.51 25.05 2.6M
2024-04-16 24.55 24.71 24.00 24.46 2.3M
2024-04-15 24.98 25.09 24.28 24.73 1.6M
2024-04-12 24.67 25.11 24.58 24.80 1.3M
2024-04-11 24.72 24.92 24.52 24.68 0.9M
2024-04-10 25.00 25.01 24.53 24.75 1.2M
2024-04-09 24.39 25.20 24.39 25.09 2.5M
2024-04-08 24.64 24.70 24.31 24.39 1.8M
2024-04-03 24.80 25.06 24.61 24.76 1.6M
2024-04-02 24.40 24.85 24.32 24.84 2.7M
2024-04-01 24.28 24.54 24.18 24.54 1.7M
2024-03-29 24.44 24.44 24.11 24.22 1.3M
2024-03-28 24.33 24.56 24.12 24.43 1.7M
2024-03-27 24.58 24.73 24.10 24.10 1.5M
2024-03-26 24.15 24.68 24.10 24.53 1.3M
2024-03-25 24.64 24.77 24.04 24.09 1.5M
2024-03-22 24.85 24.96 24.48 24.54 1.8M
2024-03-21 25.27 25.30 24.68 24.85 1.7M
2024-03-20 24.88 25.29 24.80 25.20 1.7M
2024-03-19 24.76 25.26 24.59 25.02 2.6M
2024-03-18 24.20 24.82 23.98 24.80 3.5M
2024-03-15 23.67 24.26 23.44 24.04 2.7M
2024-03-14 23.70 23.97 23.40 23.67 1.3M
2024-03-13 23.78 24.02 23.55 23.79 1.6M
2024-03-12 23.77 23.90 23.50 23.85 2.0M
2024-03-11 23.48 23.79 23.32 23.77 2.1M
2024-03-08 23.26 23.61 23.20 23.48 1.3M
2024-03-07 23.25 23.70 23.14 23.24 1.7M
2024-03-06 23.25 23.55 23.01 23.30 1.5M
2024-03-05 23.23 23.24 22.91 23.14 1.5M
2024-03-04 23.30 23.49 23.00 23.23 1.3M
2024-03-01 23.58 23.74 23.24 23.39 1.4M
2024-02-29 22.41 23.46 22.40 23.44 2.3M
2024-02-28 23.79 24.18 22.69 22.69 3.6M
2024-02-27 23.10 23.85 23.05 23.78 2.4M
2024-02-26 23.09 23.47 22.92 23.21 2.3M
2024-02-23 22.99 23.09 22.64 23.04 1.9M
2024-02-22 22.78 23.13 22.71 22.91 1.5M
2024-02-21 21.98 23.38 21.98 22.90 2.7M
2024-02-20 22.81 22.94 22.41 22.65 1.8M
2024-02-19 23.42 23.46 22.81 23.03 2.2M
2024-02-08 22.70 23.46 22.70 23.31 3.2M
2024-02-07 22.60 23.36 22.20 22.67 3.6M
2024-02-06 21.40 23.30 21.40 22.90 3.6M
2024-02-05 20.51 21.40 19.71 21.21 3.3M
2024-02-02 21.72 22.07 20.60 20.91 2.1M
2024-02-01 21.93 22.33 21.68 21.93 2.1M
2024-01-31 22.71 23.20 22.05 22.15 1.6M
2024-01-30 24.50 24.50 23.05 23.09 2.1M
2024-01-29 25.10 25.25 24.59 24.61 1.5M
2024-01-26 26.34 26.34 25.11 25.11 2.9M
2024-01-25 26.18 26.52 25.88 26.40 2.5M
2024-01-24 26.40 26.80 25.83 26.57 2.1M
2024-01-23 26.30 26.78 25.24 26.36 2.4M
2024-01-22 26.68 27.20 26.03 26.53 3.2M
2024-01-19 26.21 27.85 25.88 27.45 4.6M
2024-01-18 26.77 26.80 25.24 26.43 3.7M
2024-01-17 26.21 27.57 26.21 27.29 5.6M
2024-01-16 25.23 27.09 25.13 26.19 2.7M
2024-01-15 25.60 25.74 25.18 25.29 0.9M
2024-01-12 25.36 26.08 25.22 25.62 1.5M
2024-01-11 24.82 25.40 24.70 25.33 1.0M
2024-01-10 24.88 25.22 24.54 24.94 0.7M
2024-01-09 24.91 25.22 24.77 24.84 0.7M
2024-01-08 25.25 25.30 24.82 24.82 0.8M
2024-01-05 25.71 26.06 25.11 25.36 1.2M
2024-01-04 25.85 25.97 25.60 25.73 0.7M
2024-01-03 26.01 26.18 25.77 25.91 0.7M
2024-01-02 26.30 26.30 26.00 26.04 0.8M