快意电梯

002774
🏛️ 中国 →
10.02
最后更新: 2025-09-30
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 8.20 8.30 8.08 8.30 3.0M
2023-12-28 7.93 8.19 7.81 8.16 3.1M
2023-12-27 7.91 8.03 7.80 7.96 2.5M
2023-12-26 7.97 8.02 7.87 7.90 2.7M
2023-12-25 8.00 8.15 7.86 7.98 3.8M
2023-12-22 8.19 8.24 7.96 7.99 2.9M
2023-12-21 8.13 8.22 7.89 8.19 3.3M
2023-12-20 8.14 8.27 8.06 8.13 2.4M
2023-12-19 8.03 8.15 7.99 8.12 2.1M
2023-12-18 8.13 8.18 8.02 8.03 2.2M
2023-12-15 8.17 8.21 8.09 8.12 2.5M
2023-12-14 8.22 8.24 8.11 8.14 2.1M
2023-12-13 8.16 8.28 8.03 8.19 2.3M
2023-12-12 8.10 8.15 8.00 8.13 2.6M
2023-12-11 8.00 8.20 7.93 8.09 4.3M
2023-12-08 8.13 8.29 8.00 8.00 2.9M
2023-12-07 8.27 8.31 8.14 8.21 2.4M
2023-12-06 8.24 8.32 8.16 8.23 2.0M
2023-12-05 8.32 8.39 8.18 8.18 2.2M
2023-12-04 8.25 8.39 8.23 8.34 3.9M
2023-12-01 8.35 8.37 8.19 8.25 4.4M
2023-11-30 8.43 8.44 8.27 8.35 2.5M
2023-11-29 8.47 8.51 8.38 8.40 2.3M
2023-11-28 8.34 8.49 8.24 8.45 2.7M
2023-11-27 8.25 8.42 8.23 8.36 3.4M
2023-11-24 8.37 8.42 8.20 8.25 2.0M
2023-11-23 8.24 8.37 8.23 8.36 2.1M
2023-11-22 8.32 8.36 8.24 8.26 2.3M
2023-11-21 8.41 8.41 8.26 8.32 2.7M
2023-11-20 8.33 8.44 8.28 8.39 2.7M
2023-11-17 8.20 8.30 8.20 8.29 1.7M
2023-11-16 8.33 8.33 8.18 8.22 2.3M
2023-11-15 8.26 8.30 8.19 8.26 2.3M
2023-11-14 8.26 8.34 8.17 8.22 2.6M
2023-11-13 8.13 8.24 8.11 8.22 3.0M
2023-11-10 8.14 8.26 8.03 8.18 2.9M
2023-11-09 8.11 8.17 8.05 8.11 2.7M
2023-11-08 8.09 8.13 8.01 8.06 2.7M
2023-11-07 8.07 8.15 8.00 8.07 3.5M
2023-11-06 8.00 8.10 7.97 8.09 3.7M
2023-11-03 7.76 8.05 7.72 7.95 5.1M
2023-11-02 7.90 7.99 7.74 7.77 4.2M
2023-11-01 7.87 7.94 7.76 7.83 6.1M
2023-10-31 7.96 8.18 7.78 7.85 4.4M
2023-10-30 7.80 8.08 7.78 8.06 3.3M
2023-10-27 7.82 7.95 7.75 7.85 2.4M
2023-10-26 7.85 7.91 7.68 7.84 2.8M
2023-10-25 7.79 7.89 7.75 7.84 2.5M
2023-10-24 7.43 7.87 7.43 7.75 3.8M
2023-10-23 7.62 7.68 7.41 7.43 2.6M
2023-10-20 7.64 7.77 7.62 7.62 1.9M
2023-10-19 7.70 7.81 7.59 7.66 2.4M
2023-10-18 7.72 7.74 7.65 7.67 2.7M
2023-10-17 7.72 7.77 7.67 7.71 2.0M
2023-10-16 7.75 7.79 7.65 7.72 2.5M
2023-10-13 7.83 7.90 7.68 7.77 3.1M
2023-10-12 7.94 8.00 7.75 7.82 2.6M
2023-10-11 7.97 8.00 7.81 7.90 3.2M
2023-10-10 8.22 8.28 7.90 7.94 3.5M
2023-10-09 8.34 8.34 8.12 8.22 4.7M
2023-09-28 8.30 8.37 8.16 8.25 2.8M
2023-09-27 8.25 8.34 8.14 8.30 3.0M
2023-09-26 8.19 8.30 8.11 8.21 2.6M
2023-09-25 8.13 8.31 8.11 8.16 2.4M
2023-09-22 8.04 8.20 8.00 8.19 3.8M
2023-09-21 8.06 8.20 7.95 8.06 3.7M
2023-09-20 8.05 8.11 7.94 7.95 1.9M
2023-09-19 8.20 8.20 7.97 8.02 2.4M
2023-09-18 7.92 8.26 7.92 8.19 2.8M
2023-09-15 8.17 8.17 7.96 7.99 2.2M
2023-09-14 8.18 8.23 8.03 8.11 2.6M
2023-09-13 8.20 8.32 8.11 8.20 3.2M
2023-09-12 8.32 8.38 8.12 8.18 2.4M
2023-09-11 8.27 8.36 8.12 8.32 3.6M
2023-09-08 8.24 8.36 8.20 8.21 2.3M
2023-09-07 8.37 8.41 8.23 8.23 3.1M
2023-09-06 8.31 8.43 8.26 8.37 2.2M
2023-09-05 8.38 8.41 8.24 8.35 2.9M
2023-09-04 8.41 8.44 8.19 8.40 4.7M
2023-09-01 8.27 8.32 8.11 8.28 5.0M
2023-08-31 8.27 8.39 8.19 8.24 4.1M
2023-08-30 8.15 8.32 8.10 8.25 4.4M
2023-08-29 7.86 8.15 7.81 8.13 6.5M
2023-08-28 7.80 8.02 7.61 7.80 5.9M
2023-08-25 7.62 7.64 7.39 7.44 3.0M
2023-08-24 7.73 7.80 7.60 7.61 2.5M
2023-08-23 7.75 7.91 7.69 7.71 3.0M
2023-08-22 7.83 7.88 7.65 7.82 3.3M
2023-08-21 7.84 7.93 7.66 7.73 4.6M
2023-08-18 7.79 8.00 7.68 7.89 3.8M
2023-08-17 7.49 7.76 7.37 7.73 3.6M
2023-08-16 7.56 7.63 7.45 7.48 1.9M
2023-08-15 7.56 7.68 7.54 7.60 2.1M
2023-08-14 7.47 7.59 7.36 7.56 2.3M
2023-08-11 7.55 7.58 7.46 7.47 1.7M
2023-08-10 7.40 7.57 7.36 7.55 2.3M
2023-08-09 7.55 7.55 7.38 7.40 2.2M
2023-08-08 7.56 7.62 7.50 7.51 1.9M
2023-08-07 7.60 7.68 7.53 7.57 3.2M
2023-08-04 7.74 7.76 7.60 7.61 3.1M
2023-08-03 7.85 7.86 7.70 7.73 2.9M
2023-08-02 7.83 7.96 7.80 7.85 2.6M
2023-08-01 7.88 7.97 7.72 7.86 5.3M
2023-07-31 7.81 8.01 7.76 7.91 7.6M
2023-07-28 7.81 8.46 7.79 7.95 8.6M
2023-07-27 7.86 7.99 7.81 7.81 3.1M
2023-07-26 7.97 8.06 7.85 7.87 5.0M
2023-07-25 8.25 8.29 7.89 8.00 7.6M
2023-07-24 8.40 8.66 8.13 8.23 7.1M
2023-07-21 8.04 8.05 7.93 7.94 2.4M
2023-07-20 8.17 8.17 8.01 8.03 2.3M
2023-07-19 8.30 8.30 8.09 8.13 2.9M
2023-07-18 8.28 8.31 8.06 8.23 4.3M
2023-07-17 8.08 8.30 8.05 8.21 6.7M
2023-07-14 7.85 8.02 7.81 7.93 2.2M
2023-07-13 7.87 7.91 7.74 7.85 1.5M
2023-07-12 8.05 8.05 7.80 7.81 1.7M
2023-07-11 7.85 8.02 7.79 8.00 2.3M
2023-07-10 7.93 8.02 7.83 7.85 1.6M
2023-07-07 7.96 8.04 7.86 7.92 2.3M
2023-07-06 7.91 8.00 7.75 7.91 2.2M
2023-07-05 7.99 8.00 7.80 7.85 2.6M
2023-07-04 8.09 8.11 7.93 8.00 2.1M
2023-07-03 7.98 8.10 7.96 8.03 3.0M
2023-06-30 8.08 8.10 7.95 7.95 2.7M
2023-06-29 7.81 8.10 7.81 8.05 4.1M
2023-06-28 7.67 7.86 7.60 7.85 3.9M
2023-06-27 7.63 7.69 7.54 7.63 2.6M
2023-06-26 7.61 7.80 7.52 7.58 4.4M
2023-06-21 7.79 7.81 7.60 7.61 3.4M
2023-06-20 7.62 7.90 7.51 7.79 4.3M
2023-06-19 7.55 7.85 7.52 7.62 4.3M
2023-06-16 7.44 7.60 7.35 7.56 3.2M
2023-06-15 7.38 7.44 7.32 7.43 1.9M
2023-06-14 7.37 7.41 7.31 7.35 2.3M
2023-06-13 7.28 7.33 7.23 7.31 1.8M
2023-06-12 7.14 7.28 6.95 7.26 2.3M
2023-06-09 7.10 7.12 7.01 7.08 1.8M
2023-06-08 7.11 7.13 6.99 7.07 2.0M
2023-06-07 7.11 7.20 7.03 7.11 1.7M
2023-06-06 7.26 7.31 7.07 7.10 2.1M
2023-06-05 7.22 7.30 7.20 7.26 2.2M
2023-06-02 7.26 7.34 7.15 7.19 2.2M
2023-06-01 7.20 7.38 7.17 7.31 2.9M
2023-05-31 7.30 7.36 7.21 7.21 1.7M
2023-05-30 7.24 7.34 7.23 7.29 1.7M
2023-05-29 7.30 7.35 7.24 7.26 1.9M
2023-05-26 7.27 7.36 7.19 7.30 1.8M
2023-05-25 7.16 7.30 7.15 7.27 2.6M
2023-05-24 7.04 7.24 7.04 7.16 2.1M
2023-05-23 7.15 7.22 7.05 7.09 2.9M
2023-05-22 7.37 7.52 7.34 7.39 3.5M
2023-05-19 7.47 7.47 7.35 7.40 1.7M
2023-05-18 7.38 7.49 7.29 7.44 2.6M
2023-05-17 7.16 7.35 7.11 7.35 2.4M
2023-05-16 7.13 7.22 7.07 7.17 2.1M
2023-05-15 7.10 7.15 7.03 7.14 1.6M
2023-05-12 7.15 7.17 7.04 7.05 1.5M
2023-05-11 7.16 7.18 7.10 7.15 1.5M
2023-05-10 7.02 7.15 7.02 7.15 1.7M
2023-05-09 7.14 7.14 7.02 7.04 2.8M
2023-05-08 7.06 7.17 7.05 7.10 1.8M
2023-05-05 7.10 7.21 7.02 7.07 2.3M
2023-05-04 6.96 7.11 6.91 7.10 3.7M
2023-04-28 6.69 6.93 6.69 6.93 2.9M
2023-04-27 6.59 6.74 6.50 6.67 2.0M
2023-04-26 6.41 6.60 6.40 6.55 2.0M
2023-04-25 6.53 6.55 6.31 6.40 2.2M
2023-04-24 6.52 6.66 6.42 6.53 2.2M
2023-04-21 6.69 6.72 6.53 6.54 2.1M
2023-04-20 6.72 6.73 6.58 6.66 2.1M
2023-04-19 6.75 6.77 6.67 6.71 1.5M
2023-04-18 6.80 6.86 6.72 6.75 2.1M
2023-04-17 6.80 6.86 6.72 6.83 2.8M
2023-04-14 6.76 6.84 6.75 6.78 2.0M
2023-04-13 6.88 6.88 6.75 6.78 2.1M
2023-04-12 6.79 6.88 6.75 6.86 2.0M
2023-04-11 6.80 6.80 6.66 6.73 3.6M
2023-04-10 7.08 7.08 6.75 6.80 5.5M
2023-04-07 7.05 7.16 7.01 7.09 1.6M
2023-04-06 7.06 7.11 7.00 7.05 2.1M
2023-04-04 7.35 7.35 7.06 7.08 3.0M
2023-04-03 7.43 7.46 7.26 7.31 2.9M
2023-03-31 7.43 7.52 7.39 7.48 1.7M
2023-03-30 7.65 7.65 7.41 7.43 3.2M
2023-03-29 7.78 7.89 7.62 7.62 3.8M
2023-03-28 7.73 7.93 7.60 7.79 5.3M
2023-03-27 7.52 7.74 7.52 7.73 5.0M
2023-03-24 7.60 7.62 7.49 7.52 1.9M
2023-03-23 7.56 7.61 7.49 7.59 2.4M
2023-03-22 7.54 7.58 7.47 7.56 2.3M
2023-03-21 7.62 7.62 7.46 7.53 2.8M
2023-03-20 7.52 7.78 7.46 7.59 4.2M
2023-03-17 7.48 7.58 7.42 7.46 3.1M
2023-03-16 7.47 7.55 7.33 7.46 3.0M
2023-03-15 7.34 7.50 7.34 7.47 2.1M
2023-03-14 7.36 7.44 7.20 7.35 3.0M
2023-03-13 7.28 7.54 7.28 7.40 2.4M
2023-03-10 7.53 7.63 7.41 7.44 2.3M
2023-03-09 7.58 7.64 7.44 7.62 3.5M
2023-03-08 7.50 7.59 7.41 7.58 3.4M
2023-03-07 7.66 7.67 7.37 7.38 3.1M
2023-03-06 7.44 7.63 7.38 7.61 5.4M
2023-03-03 7.49 7.52 7.40 7.44 2.6M
2023-03-02 7.53 7.59 7.46 7.49 3.5M
2023-03-01 7.56 7.59 7.46 7.53 4.2M
2023-02-28 7.55 7.61 7.40 7.51 2.8M
2023-02-27 7.46 7.63 7.44 7.55 3.9M
2023-02-24 7.51 7.60 7.35 7.48 2.7M
2023-02-23 7.55 7.70 7.44 7.53 6.3M
2023-02-22 7.46 7.63 7.28 7.55 8.3M
2023-02-21 7.34 7.86 7.26 7.47 11.0M
2023-02-20 7.15 7.47 7.15 7.31 12.3M
2023-02-17 7.30 7.32 7.05 7.14 16.2M
2023-02-16 8.18 8.91 7.31 7.58 26.9M
2023-02-15 8.14 8.15 8.06 8.10 4.2M
2023-02-14 8.16 8.19 8.06 8.12 4.7M
2023-02-13 8.00 8.14 8.00 8.12 6.9M
2023-02-10 8.00 8.11 7.79 8.06 7.2M
2023-02-09 8.05 8.18 7.97 8.02 7.0M
2023-02-08 7.97 8.08 7.57 8.00 11.4M
2023-02-07 7.42 7.97 7.42 7.92 8.1M
2023-02-06 7.33 7.49 7.27 7.42 3.8M
2023-02-03 7.32 7.42 7.24 7.33 2.6M
2023-02-02 7.31 7.40 7.26 7.31 2.9M
2023-02-01 7.09 7.36 7.09 7.35 4.7M
2023-01-31 7.02 7.11 6.96 7.10 3.1M
2023-01-30 6.93 7.06 6.91 7.02 2.3M
2023-01-20 6.85 6.90 6.81 6.87 1.4M
2023-01-19 6.84 6.89 6.72 6.81 2.0M
2023-01-18 6.67 6.76 6.67 6.73 1.5M
2023-01-17 6.59 6.74 6.58 6.70 2.1M
2023-01-16 6.51 6.61 6.50 6.57 1.4M
2023-01-13 6.53 6.56 6.48 6.52 1.2M
2023-01-12 6.49 6.58 6.49 6.53 1.1M
2023-01-11 6.62 6.63 6.49 6.49 1.4M
2023-01-10 6.65 6.67 6.55 6.57 1.2M
2023-01-09 6.67 6.72 6.59 6.63 1.4M
2023-01-06 6.68 6.78 6.63 6.66 1.7M
2023-01-05 6.62 6.73 6.62 6.66 1.6M
2023-01-04 6.58 6.73 6.55 6.66 3.5M
2023-01-03 6.40 6.61 6.39 6.58 2.1M