湘油泵

603319
🏛️ 中国 →
44.13
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 42.52 43.88 42.52 43.15 1,471.8K
09:35 43.16 44.33 43.16 44.11 2,279.4K
09:40 44.11 44.16 43.72 43.85 770.2K
09:45 43.91 44.15 43.60 43.63 732.9K
09:50 43.64 43.85 43.33 43.58 866.4K
09:55 43.59 43.70 43.47 43.60 331.5K
10:00 43.61 43.61 43.25 43.36 391.7K
10:05 43.36 43.60 43.30 43.46 405.7K
10:10 43.46 43.77 43.46 43.61 492.8K
10:15 43.60 43.62 43.27 43.28 424.4K
10:20 43.28 43.69 43.27 43.39 379.8K
10:25 43.38 43.42 43.16 43.21 559.5K
10:30 43.23 43.35 42.82 43.00 558.4K
10:35 43.00 43.35 42.86 42.90 288.8K
10:40 42.90 43.15 42.70 43.15 387.0K
10:45 43.15 43.30 42.98 43.08 304.7K
10:50 43.08 43.08 42.70 42.75 316.4K
10:55 42.75 42.75 42.42 42.68 333.2K
11:00 42.64 42.76 42.40 42.71 265.3K
11:05 42.74 43.02 42.61 42.67 101.8K
11:10 42.67 42.78 42.42 42.42 114.1K
11:15 42.43 42.79 42.43 42.66 82.4K
11:20 42.62 42.70 42.24 42.24 202.4K
11:25 42.24 42.31 42.17 42.17 238.6K
13:00 42.09 42.10 41.84 41.88 423.3K
13:05 41.88 42.00 41.78 42.00 401.1K
13:10 42.00 42.16 41.80 42.10 381.5K
13:15 42.10 42.14 41.81 41.83 239.2K
13:20 41.83 42.15 41.80 42.06 242.2K
13:25 42.06 42.16 42.05 42.10 281.8K
13:30 42.11 42.24 41.99 41.99 269.2K
13:35 41.95 42.04 41.88 41.99 142.6K
13:40 41.93 42.00 41.61 41.67 265.3K
13:45 41.64 41.75 41.58 41.62 175.9K
13:50 41.62 41.88 41.55 41.88 188.2K
13:55 41.83 41.88 41.70 41.84 128.1K
14:00 41.80 41.93 41.66 41.69 172.6K
14:05 41.68 41.74 41.55 41.55 142.8K
14:10 41.55 41.65 41.40 41.59 226.8K
14:15 41.55 41.96 41.55 41.85 93.3K
14:20 41.82 42.03 41.73 42.03 133.4K
14:25 42.02 42.18 41.90 42.15 132.9K
14:30 42.11 42.16 42.01 42.06 134.0K
14:35 42.06 42.18 42.04 42.05 160.5K
14:40 42.05 42.10 42.00 42.09 144.3K
14:45 42.08 42.18 42.08 42.18 204.9K
14:50 42.18 42.33 42.17 42.25 432.3K
14:55 42.24 42.28 42.20 42.26 164.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 42.96 47.17 42.50 44.13 31.3M
2025-09-25 42.84 44.50 42.18 43.31 14.0M
2025-09-24 42.00 42.89 41.22 42.55 10.6M
2025-09-23 42.03 44.40 41.40 42.25 17.7M
2025-09-22 41.90 43.18 41.56 42.68 13.9M
2025-09-19 43.89 43.95 41.48 42.00 20.7M
2025-09-18 46.60 46.80 43.39 43.97 32.7M
2025-09-17 42.39 46.70 41.32 45.46 37.4M
2025-09-16 40.80 42.45 40.00 42.45 26.6M
2025-09-15 40.61 42.39 38.90 39.74 23.4M
2025-09-12 39.93 40.74 39.60 40.70 19.7M
2025-09-11 37.20 40.25 36.95 40.25 23.5M
2025-09-10 38.38 38.84 37.48 37.57 13.4M
2025-09-09 38.48 39.32 37.40 38.49 15.3M
2025-09-08 37.20 39.89 36.90 38.73 29.3M
2025-09-05 34.60 37.76 33.95 37.71 29.3M
2025-09-04 36.41 37.04 33.63 34.40 27.0M
2025-09-03 37.60 39.53 36.40 36.56 34.9M
2025-09-02 38.00 38.00 34.52 36.10 42.2M
2025-09-01 37.54 38.80 36.80 38.36 23.4M
2025-08-29 37.62 38.36 36.10 37.54 27.5M
2025-08-28 37.79 38.00 35.72 36.80 33.8M
2025-08-27 36.70 39.20 36.50 37.72 25.8M
2025-08-26 37.32 37.49 36.29 36.58 16.8M
2025-08-25 37.10 38.60 36.66 37.50 27.5M
2025-08-22 34.98 36.97 34.76 36.63 24.1M
2025-08-21 36.00 36.88 34.72 34.98 19.0M
2025-08-20 34.51 37.21 34.40 36.19 34.2M
2025-08-19 34.92 36.30 33.60 34.51 30.1M
2025-08-18 34.70 35.95 34.66 35.32 22.9M
2025-08-15 34.33 35.00 33.75 34.42 20.7M
2025-08-14 34.84 35.28 34.15 34.41 26.5M
2025-08-13 34.08 36.17 33.63 34.81 29.7M
2025-08-12 34.31 35.38 33.89 34.37 36.5M
2025-08-11 33.32 35.03 32.25 34.17 48.4M
2025-08-08 29.60 32.66 29.53 32.66 40.7M
2025-08-07 29.30 30.43 29.00 29.69 40.9M
2025-08-06 27.07 29.29 26.91 29.17 33.5M
2025-08-05 27.19 27.90 26.71 27.16 12.3M
2025-08-04 25.50 26.99 25.50 26.99 17.5M
2025-08-01 26.20 26.51 25.68 25.98 9.0M
2025-07-31 25.50 27.03 25.50 26.25 16.3M
2025-07-30 26.78 26.83 25.80 25.90 16.0M
2025-07-29 27.00 27.49 26.28 26.91 16.8M
2025-07-28 27.60 28.17 26.73 26.98 18.4M
2025-07-25 28.86 28.95 26.70 27.40 23.9M
2025-07-24 27.56 28.97 27.56 28.52 20.5M
2025-07-23 27.75 28.39 27.25 27.62 17.4M
2025-07-22 27.87 28.95 27.51 28.03 29.5M
2025-07-21 27.28 27.79 26.27 27.29 24.4M
2025-07-18 26.50 26.55 25.92 26.11 15.3M
2025-07-17 26.20 27.10 26.06 26.54 17.5M
2025-07-16 25.40 26.49 25.20 26.28 21.8M
2025-07-15 25.05 25.55 25.01 25.44 18.2M
2025-07-14 23.48 24.95 23.32 24.80 22.7M
2025-07-11 23.08 23.59 22.84 23.37 8.1M
2025-07-10 22.99 23.43 22.51 23.25 10.2M
2025-07-09 23.57 23.88 23.00 23.12 10.2M
2025-07-08 23.55 23.64 23.13 23.35 9.0M
2025-07-07 23.71 23.71 22.96 23.29 9.5M
2025-07-04 24.65 24.79 23.74 23.74 13.1M
2025-07-03 24.36 24.84 24.16 24.63 8.8M
2025-07-02 24.74 24.77 24.01 24.25 7.9M
2025-07-01 25.27 25.27 24.76 24.89 7.1M
2025-06-30 24.32 25.57 24.26 25.30 13.5M
2025-06-27 24.56 24.86 24.20 24.26 8.5M
2025-06-26 25.01 25.24 24.50 24.56 10.1M
2025-06-25 24.91 25.27 24.66 24.94 9.5M
2025-06-24 24.29 25.28 24.18 24.91 13.8M
2025-06-23 23.57 24.55 23.43 24.30 13.9M
2025-06-20 24.76 24.93 23.29 23.36 15.8M
2025-06-19 25.70 26.11 24.66 24.71 16.9M
2025-06-18 25.71 25.71 25.00 25.50 9.1M
2025-06-17 25.91 26.38 25.44 25.71 11.0M
2025-06-16 25.29 26.33 25.25 25.88 10.5M
2025-06-13 25.71 25.93 25.01 25.69 12.7M
2025-06-12 25.70 26.40 25.46 25.98 12.9M
2025-06-11 25.50 26.16 25.50 25.71 11.0M
2025-06-10 26.14 26.27 25.08 25.54 13.2M
2025-06-09 26.06 26.59 25.51 26.01 16.5M
2025-06-06 26.14 26.34 25.41 25.74 10.7M
2025-06-05 24.99 26.83 24.54 26.36 22.7M
2025-06-04 24.71 25.12 24.64 24.89 7.2M
2025-06-03 23.97 25.05 23.97 24.72 11.9M
2025-05-30 26.14 26.32 24.06 24.29 27.6M
2025-05-29 26.75 27.43 26.13 26.26 15.5M
2025-05-28 26.70 27.21 26.21 26.74 17.4M
2025-05-27 26.41 26.99 25.63 26.70 22.0M
2025-05-26 25.87 26.75 25.27 26.36 17.6M
2025-05-23 25.86 27.36 25.42 26.39 28.0M
2025-05-22 25.78 26.11 25.44 25.66 12.4M
2025-05-21 25.69 26.76 25.00 26.08 24.0M
2025-05-20 25.71 25.88 25.29 25.53 11.3M
2025-05-19 26.48 26.61 24.86 25.61 20.9M
2025-05-16 26.07 27.44 26.05 26.64 19.8M
2025-05-15 26.44 27.04 25.91 26.36 15.0M
2025-05-14 26.81 27.14 26.21 26.43 20.3M
2025-05-13 28.04 28.14 27.00 27.22 22.9M
2025-05-12 27.14 28.79 26.79 28.16 32.1M
2025-05-09 27.43 27.61 26.07 26.82 22.7M
2025-05-08 26.79 27.82 26.66 27.48 23.8M
2025-05-07 27.86 28.12 26.56 27.06 27.8M
2025-05-06 27.86 28.41 27.21 27.86 34.2M
2025-04-30 26.42 28.04 26.19 27.42 43.8M
2025-04-29 24.57 27.20 24.29 26.61 43.9M
2025-04-28 24.64 25.38 24.18 24.73 16.8M
2025-04-25 23.79 25.45 23.33 24.91 30.4M
2025-04-24 34.00 34.75 33.11 33.30 26.5M
2025-04-23 31.35 33.77 31.02 33.77 27.4M
2025-04-22 31.10 31.98 30.50 30.70 10.0M
2025-04-21 29.00 31.06 28.83 31.06 12.4M
2025-04-18 29.76 30.10 29.24 29.76 6.5M
2025-04-17 29.63 30.94 29.40 29.77 11.2M
2025-04-16 30.98 31.24 29.40 29.88 12.1M
2025-04-15 31.43 31.49 30.18 31.05 14.3M
2025-04-14 30.12 31.50 29.87 31.17 20.5M
2025-04-11 27.30 30.18 27.05 29.35 21.4M
2025-04-10 27.69 29.10 27.49 27.69 22.7M
2025-04-09 25.05 27.25 24.04 26.81 27.4M
2025-04-08 28.00 28.79 26.71 26.71 15.9M
2025-04-07 29.68 29.68 29.68 29.68 1.8M
2025-04-03 33.60 34.48 32.73 32.98 17.0M
2025-04-02 31.99 34.75 31.74 34.21 26.9M
2025-04-01 32.81 32.95 31.63 31.90 11.8M
2025-03-31 32.92 33.49 30.66 32.24 25.5M
2025-03-28 33.51 34.92 33.51 33.77 14.0M
2025-03-27 33.33 34.70 33.17 33.86 14.6M
2025-03-26 33.70 35.19 33.33 33.84 16.4M
2025-03-25 35.71 36.61 33.42 33.72 23.4M
2025-03-24 38.66 39.00 34.91 36.00 26.8M
2025-03-21 41.00 41.31 37.53 37.69 27.6M
2025-03-20 40.00 42.49 38.24 41.32 33.9M
2025-03-19 39.68 40.58 38.25 39.99 16.8M
2025-03-18 40.79 40.95 39.00 40.08 19.9M
2025-03-17 40.10 41.41 38.38 40.97 25.2M
2025-03-14 37.36 40.08 36.80 39.69 24.6M
2025-03-13 41.41 41.58 37.33 37.43 28.1M
2025-03-12 42.79 43.96 40.89 41.48 28.3M
2025-03-11 39.39 41.44 37.40 41.05 26.7M
2025-03-10 43.05 43.30 38.56 40.06 23.0M
2025-03-07 40.40 43.56 39.20 42.78 28.5M
2025-03-06 39.00 41.66 38.70 40.00 27.0M
2025-03-05 35.72 38.63 35.72 38.40 24.9M
2025-03-04 34.49 37.19 34.45 35.88 24.9M
2025-03-03 38.58 38.70 35.48 35.48 32.0M
2025-02-28 42.20 42.35 39.42 39.42 21.4M
2025-02-27 41.18 43.94 40.11 43.80 42.4M
2025-02-26 39.00 43.12 38.70 40.02 43.2M
2025-02-25 34.60 40.04 34.55 39.20 34.6M
2025-02-24 38.00 39.29 35.73 36.40 29.8M
2025-02-21 37.40 39.63 36.19 38.73 26.4M
2025-02-20 35.60 38.19 34.62 37.28 34.1M
2025-02-19 32.08 35.64 32.08 35.64 35.9M
2025-02-18 31.00 33.80 30.80 32.40 24.0M
2025-02-17 30.44 31.86 29.50 31.79 25.9M
2025-02-14 31.57 33.58 30.72 31.42 29.9M
2025-02-13 30.27 32.95 29.50 31.72 43.8M
2025-02-12 27.65 30.40 27.00 29.95 25.3M
2025-02-11 27.50 28.92 27.27 27.90 14.5M
2025-02-10 26.85 27.66 26.50 27.48 14.2M
2025-02-07 27.74 28.48 26.68 27.13 27.2M
2025-02-06 25.90 28.47 25.72 27.84 23.3M
2025-02-05 24.33 26.01 24.26 25.89 14.7M
2025-01-27 25.10 25.20 24.00 24.19 8.4M
2025-01-24 25.19 25.57 24.74 25.18 13.6M
2025-01-23 25.80 26.45 24.91 25.20 15.1M
2025-01-22 26.22 26.49 25.31 25.69 15.1M
2025-01-21 25.72 26.72 25.32 26.45 25.7M
2025-01-20 24.20 24.98 24.07 24.80 12.7M
2025-01-17 23.90 24.65 23.30 24.09 13.3M
2025-01-16 23.60 24.55 23.10 23.95 15.3M
2025-01-15 24.00 24.76 23.04 23.27 18.3M
2025-01-14 22.50 24.30 21.61 23.91 16.3M
2025-01-13 22.00 23.07 21.30 22.10 9.6M
2025-01-10 22.20 22.66 21.60 21.96 12.3M
2025-01-09 20.95 22.60 20.80 22.55 13.2M
2025-01-08 19.86 21.22 19.32 21.06 11.7M
2025-01-07 18.99 19.88 18.78 19.87 7.3M
2025-01-06 19.75 19.96 18.75 18.97 7.3M
2025-01-03 19.97 20.07 19.15 19.45 7.8M
2025-01-02 19.81 20.68 19.59 19.89 9.9M