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
2025-09-29 24.30 24.76 24.12 24.76 1.4M
2025-09-26 24.50 24.72 24.32 24.38 1.1M
2025-09-25 24.76 24.85 24.50 24.51 1.1M
2025-09-24 24.36 24.83 24.24 24.79 1.2M
2025-09-23 24.66 24.66 23.92 24.36 1.8M
2025-09-22 25.01 25.01 24.50 24.55 1.3M
2025-09-19 24.80 25.01 24.73 24.82 1.2M
2025-09-18 25.24 25.38 24.80 24.86 2.0M
2025-09-17 25.01 25.26 24.91 25.14 1.5M
2025-09-16 24.96 25.08 24.80 25.01 1.3M
2025-09-15 25.10 25.21 24.97 24.99 1.3M
2025-09-12 25.38 25.39 25.02 25.16 1.5M
2025-09-11 25.11 25.31 24.88 25.31 1.8M
2025-09-10 25.21 25.25 24.92 25.10 1.0M
2025-09-09 25.58 25.58 25.11 25.14 2.3M
2025-09-08 25.36 25.73 25.25 25.67 1.9M
2025-09-05 24.87 25.36 24.81 25.36 1.7M
2025-09-04 25.05 25.20 24.67 24.94 1.8M
2025-09-03 25.13 25.23 24.80 25.08 1.3M
2025-09-02 25.53 25.53 24.82 25.05 2.2M
2025-09-01 25.56 25.58 25.31 25.42 1.6M
2025-08-29 25.39 25.60 25.36 25.57 1.8M
2025-08-28 25.37 25.68 24.91 25.46 3.2M
2025-08-27 26.44 26.44 25.36 25.36 5.5M
2025-08-26 26.44 26.61 26.30 26.44 1.8M
2025-08-25 26.51 26.64 26.22 26.41 2.8M
2025-08-22 26.77 26.80 26.44 26.51 2.9M
2025-08-21 27.03 27.19 26.62 26.75 2.3M
2025-08-20 26.93 27.13 26.62 27.01 2.8M
2025-08-19 26.96 27.08 26.56 26.93 4.3M
2025-08-18 25.51 27.50 25.51 26.97 12.1M
2025-08-15 24.68 25.50 24.68 25.45 3.1M
2025-08-14 25.33 25.43 24.76 24.76 2.7M
2025-08-13 25.19 25.50 25.07 25.36 2.6M
2025-08-12 25.30 25.37 25.10 25.29 1.6M
2025-08-11 25.29 25.42 25.18 25.36 1.7M
2025-08-08 25.20 25.25 25.01 25.17 1.4M
2025-08-07 25.14 25.24 25.01 25.21 1.7M
2025-08-06 25.32 25.35 25.10 25.14 2.5M
2025-08-05 25.50 25.56 25.15 25.31 2.1M
2025-08-04 25.33 25.55 25.20 25.44 1.7M
2025-08-01 25.18 25.63 25.18 25.48 2.4M
2025-07-31 25.90 26.02 25.18 25.24 5.0M
2025-07-30 26.13 26.17 25.70 26.04 3.7M
2025-07-29 25.40 26.41 25.22 26.12 6.8M
2025-07-28 25.75 25.75 25.13 25.40 4.9M
2025-07-25 24.61 26.00 24.61 25.88 10.1M
2025-07-24 24.41 24.72 24.41 24.59 3.5M
2025-07-23 25.04 25.40 24.49 24.54 4.4M
2025-07-22 24.53 25.20 24.26 25.06 6.7M
2025-07-21 24.05 24.75 24.05 24.48 4.5M
2025-07-18 23.98 24.10 23.95 24.03 2.0M
2025-07-17 24.08 24.11 23.83 23.96 2.7M
2025-07-16 24.00 24.16 23.66 24.02 3.1M
2025-07-15 25.29 25.33 24.86 25.32 4.5M
2025-07-14 25.14 25.65 25.04 25.43 4.9M
2025-07-11 25.31 25.39 25.03 25.14 5.2M
2025-07-10 24.58 25.50 24.53 25.40 8.2M
2025-07-09 24.94 24.99 24.59 24.64 3.1M
2025-07-08 24.79 25.20 24.59 24.96 5.2M
2025-07-07 24.47 24.74 24.45 24.58 2.3M
2025-07-04 24.64 24.78 24.49 24.57 3.3M
2025-07-03 24.80 24.80 24.50 24.68 4.0M
2025-07-02 24.99 25.22 24.56 24.84 6.4M
2025-07-01 24.90 25.35 24.82 25.00 6.9M
2025-06-30 24.98 25.50 24.60 25.06 9.7M
2025-06-27 24.80 26.02 24.30 25.13 18.0M
2025-06-26 24.98 26.63 24.96 25.16 23.8M
2025-06-25 23.47 24.56 23.46 24.21 5.6M
2025-06-24 23.29 23.66 23.21 23.51 1.9M
2025-06-23 23.23 23.23 23.00 23.20 1.1M
2025-06-20 23.23 23.58 23.16 23.24 1.1M
2025-06-19 23.34 23.45 23.18 23.24 1.1M
2025-06-18 23.48 23.53 23.29 23.35 0.9M
2025-06-17 23.21 23.47 23.21 23.47 0.9M
2025-06-16 23.38 23.40 23.16 23.34 1.7M
2025-06-13 23.68 23.68 23.22 23.31 3.9M
2025-06-12 23.72 23.82 23.52 23.67 2.3M
2025-06-11 23.59 23.78 23.59 23.67 1.7M
2025-06-10 23.61 23.84 23.49 23.60 2.6M
2025-06-09 23.63 23.67 23.48 23.55 1.6M
2025-06-06 23.40 23.53 23.37 23.47 1.9M
2025-06-05 23.36 23.51 23.32 23.43 1.0M
2025-06-04 23.26 23.40 23.20 23.36 0.8M
2025-06-03 23.35 23.42 23.22 23.26 1.0M
2025-05-30 23.50 23.50 23.33 23.37 1.2M
2025-05-29 23.28 23.51 23.28 23.51 1.3M
2025-05-28 23.24 23.41 23.20 23.27 0.9M
2025-05-27 23.22 23.33 23.11 23.33 1.1M
2025-05-26 23.17 23.29 23.05 23.20 1.0M
2025-05-23 23.21 23.47 23.18 23.19 1.4M
2025-05-22 23.58 23.58 23.23 23.25 1.6M
2025-05-21 23.60 23.64 23.48 23.54 1.4M
2025-05-20 23.89 23.89 23.43 23.60 2.3M
2025-05-19 23.55 24.18 23.55 23.76 4.7M
2025-05-16 23.09 23.55 23.08 23.33 1.5M
2025-05-15 23.30 23.46 23.08 23.09 1.5M
2025-05-14 23.38 23.51 23.22 23.32 1.9M
2025-05-13 23.60 23.66 23.42 23.47 1.5M
2025-05-12 23.44 23.68 23.27 23.46 1.3M
2025-05-09 23.56 23.68 23.41 23.47 0.8M
2025-05-08 23.58 23.70 23.43 23.61 1.0M
2025-05-07 23.67 23.95 23.35 23.59 1.6M
2025-05-06 23.28 23.59 23.21 23.58 1.6M
2025-04-30 23.37 23.46 23.13 23.13 1.7M
2025-04-29 23.00 23.55 23.00 23.38 1.6M
2025-04-28 23.96 24.01 23.40 23.54 1.7M
2025-04-25 23.90 24.15 23.81 24.02 1.5M
2025-04-24 24.05 24.26 23.63 24.08 2.2M
2025-04-23 24.26 24.58 24.10 24.12 1.9M
2025-04-22 24.03 24.33 24.02 24.25 1.7M
2025-04-21 24.01 24.23 23.83 24.20 1.9M
2025-04-18 24.34 24.45 23.97 24.20 2.4M
2025-04-17 24.19 24.87 24.04 24.57 3.4M
2025-04-16 24.94 25.05 23.96 24.15 4.6M
2025-04-15 25.30 25.80 24.95 25.14 5.3M
2025-04-14 25.50 26.44 25.38 25.43 10.3M
2025-04-11 23.32 25.41 23.30 25.41 7.7M
2025-04-10 23.07 23.35 22.87 23.10 1.5M
2025-04-09 22.94 23.05 22.31 22.80 1.6M
2025-04-08 22.33 23.32 22.33 23.09 3.0M
2025-04-07 23.40 24.00 22.32 22.32 2.9M
2025-04-03 24.80 25.02 24.57 24.80 1.1M
2025-04-02 25.04 25.20 24.89 24.92 0.8M
2025-04-01 24.69 25.15 24.68 25.05 1.0M
2025-03-31 24.75 25.04 24.64 24.82 1.2M
2025-03-28 25.08 25.29 24.77 24.80 1.0M
2025-03-27 25.02 25.24 24.88 25.08 1.1M
2025-03-26 25.00 25.49 24.91 25.07 2.6M
2025-03-25 24.50 25.05 24.46 24.95 1.5M
2025-03-24 24.37 24.70 24.37 24.51 0.8M
2025-03-21 24.80 24.88 24.39 24.50 0.9M
2025-03-20 24.79 24.94 24.57 24.75 1.1M
2025-03-19 24.96 24.97 24.62 24.65 1.1M
2025-03-18 24.83 24.97 24.75 24.89 1.0M
2025-03-17 25.04 25.04 24.78 24.87 1.0M
2025-03-14 24.82 25.10 24.71 24.89 1.7M
2025-03-13 24.80 25.57 24.74 24.96 2.4M
2025-03-12 25.19 25.37 24.89 24.95 1.7M
2025-03-11 24.49 25.33 24.43 25.26 2.5M
2025-03-10 24.38 25.00 24.38 24.65 2.3M
2025-03-07 24.20 24.99 24.16 24.42 3.0M
2025-03-06 24.34 24.51 24.18 24.23 1.6M
2025-03-05 24.28 24.58 24.01 24.34 2.1M
2025-03-04 24.00 24.29 23.93 24.21 1.4M
2025-03-03 24.08 24.35 23.94 24.07 1.8M
2025-02-28 24.05 24.20 23.73 23.98 2.0M
2025-02-27 24.11 24.30 23.89 24.13 1.6M
2025-02-26 23.60 24.18 23.57 24.12 2.2M
2025-02-25 23.73 23.84 23.58 23.60 1.0M
2025-02-24 23.76 24.14 23.55 23.89 2.0M
2025-02-21 24.00 24.00 23.69 23.76 1.7M
2025-02-20 23.50 24.20 23.38 24.01 2.6M
2025-02-19 23.50 23.65 23.30 23.56 1.1M
2025-02-18 23.62 23.82 23.38 23.58 1.3M
2025-02-17 23.82 23.92 23.56 23.61 1.6M
2025-02-14 23.90 24.10 23.79 23.82 1.3M
2025-02-13 24.24 24.32 23.88 23.90 1.2M
2025-02-12 24.06 24.40 24.04 24.20 1.1M
2025-02-11 24.23 24.33 23.86 24.07 1.4M
2025-02-10 24.43 24.65 24.17 24.24 1.5M
2025-02-07 24.20 24.68 24.08 24.46 1.7M
2025-02-06 24.03 24.27 23.80 24.19 1.1M
2025-02-05 24.56 24.68 23.83 24.04 1.7M
2025-01-27 23.86 24.62 23.64 24.43 2.1M
2025-01-24 23.48 23.89 23.42 23.80 1.1M
2025-01-23 23.71 23.99 23.45 23.50 1.1M
2025-01-22 23.47 23.64 23.31 23.53 0.7M
2025-01-21 23.65 23.87 23.37 23.51 0.7M
2025-01-20 23.77 23.98 23.58 23.64 0.9M
2025-01-17 23.21 23.74 23.11 23.64 1.0M
2025-01-16 23.39 23.74 23.20 23.24 1.0M
2025-01-15 23.61 23.65 23.26 23.36 1.0M
2025-01-14 23.15 23.63 23.06 23.60 1.3M
2025-01-13 22.90 23.17 22.43 23.15 1.0M
2025-01-10 23.21 23.39 22.88 22.89 0.7M
2025-01-09 23.31 23.44 23.21 23.21 0.8M
2025-01-08 23.73 23.77 22.92 23.39 1.8M
2025-01-07 24.33 24.37 23.73 23.77 1.2M
2025-01-06 24.20 24.65 24.00 24.22 1.2M
2025-01-03 24.03 24.43 23.92 24.20 1.3M
2025-01-02 24.42 24.62 23.88 24.05 1.4M