崇德科技

301548
🏛️ 中国 →
50.95
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 41.66 42.15 41.61 42.13 0.9M
2023-12-28 40.70 42.41 40.52 41.79 1.1M
2023-12-27 39.72 41.08 39.53 40.83 0.6M
2023-12-26 40.47 40.73 39.38 39.71 0.6M
2023-12-25 41.17 42.00 40.62 40.63 0.7M
2023-12-22 41.77 42.90 41.04 41.24 0.9M
2023-12-21 42.07 42.54 40.55 41.79 0.9M
2023-12-20 41.48 43.41 41.48 42.27 1.1M
2023-12-19 40.89 42.62 40.54 42.19 1.0M
2023-12-18 41.38 41.70 40.71 40.89 0.5M
2023-12-15 42.06 42.06 41.17 41.70 0.3M
2023-12-14 42.15 42.33 41.39 41.44 0.5M
2023-12-13 41.84 42.54 41.49 42.04 0.6M
2023-12-12 41.86 42.21 41.57 41.92 0.5M
2023-12-11 41.15 42.17 40.35 41.87 0.6M
2023-12-08 41.50 41.99 41.08 41.15 0.8M
2023-12-07 42.12 42.35 41.28 41.28 0.8M
2023-12-06 42.07 42.90 41.88 42.14 0.6M
2023-12-05 42.84 42.93 42.33 42.35 0.6M
2023-12-04 44.56 44.81 42.70 42.84 1.0M
2023-12-01 44.49 45.01 43.74 44.63 0.6M
2023-11-30 45.94 46.15 44.15 44.70 0.9M
2023-11-29 45.59 46.35 45.32 45.93 1.0M
2023-11-28 45.23 45.59 44.48 45.52 0.9M
2023-11-27 44.63 45.28 44.43 44.77 0.6M
2023-11-24 45.88 45.88 44.70 44.92 0.7M
2023-11-23 45.12 46.41 44.77 45.77 1.1M
2023-11-22 45.18 45.35 44.66 44.76 1.0M
2023-11-21 45.43 46.55 45.15 45.22 1.4M
2023-11-20 45.02 45.85 44.73 45.60 0.8M
2023-11-17 44.81 45.37 44.49 44.80 0.8M
2023-11-16 45.38 45.90 44.93 44.96 1.0M
2023-11-15 44.83 46.76 44.69 45.63 1.6M
2023-11-14 44.36 44.96 44.26 44.83 0.9M
2023-11-13 44.09 44.55 43.77 44.46 1.0M
2023-11-10 43.80 44.68 43.68 44.01 0.9M
2023-11-09 44.41 45.08 43.94 44.08 1.3M
2023-11-08 44.78 45.52 44.48 44.63 1.8M
2023-11-07 44.21 45.43 44.14 44.78 1.7M
2023-11-06 43.19 45.02 43.19 44.41 2.0M
2023-11-03 42.97 44.59 42.97 43.37 1.9M
2023-11-02 43.38 44.28 42.59 43.45 2.4M
2023-11-01 40.97 44.17 40.97 43.79 3.6M
2023-10-31 41.97 42.21 40.86 41.28 1.5M
2023-10-30 41.74 42.32 41.15 41.85 1.7M
2023-10-27 41.25 42.40 41.04 42.11 2.3M
2023-10-26 40.65 42.03 40.22 41.45 2.3M
2023-10-25 40.35 41.60 40.10 40.99 2.1M
2023-10-24 38.44 40.54 38.44 40.48 2.1M
2023-10-23 40.92 40.92 38.48 38.63 2.4M
2023-10-20 40.76 42.00 40.35 40.87 2.7M
2023-10-19 39.38 41.16 39.38 40.35 2.3M
2023-10-18 40.30 40.55 39.70 39.75 1.8M
2023-10-17 41.79 41.79 40.27 40.57 2.5M
2023-10-16 42.12 42.75 41.55 41.86 2.2M
2023-10-13 42.08 42.55 41.57 41.72 2.2M
2023-10-12 42.81 42.83 41.38 42.30 2.4M
2023-10-11 42.68 43.09 42.19 42.88 2.4M
2023-10-10 43.81 44.28 42.59 42.70 3.5M
2023-10-09 45.30 45.30 43.89 43.89 4.5M
2023-09-28 45.58 46.90 45.24 45.46 6.0M
2023-09-27 45.38 48.26 44.58 45.06 7.5M
2023-09-26 45.38 47.55 44.21 46.65 8.5M
2023-09-25 47.29 47.77 45.38 45.52 6.9M
2023-09-22 46.90 47.85 46.12 47.08 7.4M
2023-09-21 49.61 51.68 47.71 48.21 11.1M
2023-09-20 55.17 61.30 54.60 55.02 14.9M