青鸟消防

002960
🏛️ 中国 →
12.76
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
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 13.77 13.95 13.66 13.84 4.5M
2023-12-28 13.30 13.88 13.14 13.73 7.6M
2023-12-27 13.34 13.41 13.11 13.22 4.7M
2023-12-26 13.49 13.55 13.24 13.35 3.8M
2023-12-25 13.46 13.62 13.35 13.48 3.2M
2023-12-22 13.58 13.68 13.29 13.48 4.0M
2023-12-21 13.33 13.58 13.28 13.47 5.5M
2023-12-20 13.56 13.75 13.35 13.35 5.6M
2023-12-19 13.71 13.74 13.38 13.50 7.1M
2023-12-18 13.96 13.96 13.62 13.70 4.6M
2023-12-15 14.16 14.22 13.85 13.93 5.2M
2023-12-14 14.30 14.38 13.96 14.07 5.7M
2023-12-13 14.50 14.53 14.15 14.17 5.3M
2023-12-12 14.67 14.70 14.42 14.45 4.0M
2023-12-11 14.59 14.80 14.25 14.61 4.9M
2023-12-08 14.61 14.70 14.44 14.49 3.6M
2023-12-07 14.84 14.84 14.50 14.61 4.2M
2023-12-06 14.85 14.93 14.73 14.78 3.0M
2023-12-05 15.10 15.10 14.80 14.80 3.3M
2023-12-04 15.28 15.37 15.06 15.09 3.5M
2023-12-01 15.49 15.49 15.10 15.30 3.8M
2023-11-30 15.53 15.63 15.25 15.40 4.2M
2023-11-29 15.92 15.92 15.44 15.58 5.6M
2023-11-28 15.76 15.88 15.59 15.84 2.7M
2023-11-27 15.65 15.76 15.48 15.67 2.7M
2023-11-24 15.91 16.13 15.63 15.68 3.2M
2023-11-23 15.73 16.10 15.73 16.05 2.9M
2023-11-22 16.09 16.11 15.79 15.80 2.9M
2023-11-21 16.30 16.31 15.97 16.02 4.4M
2023-11-20 16.13 16.33 16.02 16.20 3.7M
2023-11-17 16.01 16.16 15.94 16.12 3.1M
2023-11-16 16.10 16.17 15.95 16.01 2.7M
2023-11-15 16.23 16.44 16.11 16.19 2.8M
2023-11-14 16.01 16.32 15.88 16.19 3.2M
2023-11-13 16.05 16.14 15.80 15.95 3.1M
2023-11-10 16.10 16.10 15.90 16.04 2.3M
2023-11-09 16.22 16.22 16.09 16.15 1.7M
2023-11-08 16.18 16.29 16.05 16.15 3.5M
2023-11-07 16.15 16.25 16.05 16.18 2.3M
2023-11-06 16.01 16.29 15.99 16.23 3.3M
2023-11-03 15.77 16.05 15.76 15.92 2.4M
2023-11-02 16.08 16.14 15.70 15.75 3.1M
2023-11-01 16.11 16.24 15.89 16.12 2.8M
2023-10-31 16.01 16.58 15.98 16.11 5.4M
2023-10-30 16.08 16.14 15.70 15.98 5.0M
2023-10-27 15.77 16.37 15.68 16.09 4.2M
2023-10-26 15.41 15.95 15.13 15.90 6.8M
2023-10-25 15.07 16.15 15.07 15.48 9.0M
2023-10-24 14.70 14.88 14.46 14.84 3.2M
2023-10-23 15.16 15.21 14.52 14.62 3.8M
2023-10-20 15.07 15.40 15.05 15.14 2.9M
2023-10-19 15.16 15.38 15.00 15.17 3.2M
2023-10-18 15.40 15.47 15.15 15.15 2.7M
2023-10-17 15.55 15.60 15.27 15.51 3.2M
2023-10-16 15.91 15.99 15.42 15.50 3.4M
2023-10-13 16.10 16.20 15.70 15.90 4.1M
2023-10-12 16.16 16.21 15.95 16.19 2.0M
2023-10-11 16.05 16.20 16.00 16.01 2.7M
2023-10-10 16.20 16.35 15.95 16.10 3.9M
2023-10-09 16.65 16.70 16.02 16.12 4.4M
2023-09-28 16.78 16.88 16.55 16.65 2.8M
2023-09-27 16.70 16.90 16.52 16.79 2.1M
2023-09-26 16.68 16.85 16.48 16.58 1.7M
2023-09-25 16.62 16.81 16.51 16.68 2.1M
2023-09-22 16.38 16.64 16.27 16.62 2.1M
2023-09-21 16.49 16.52 16.29 16.40 1.5M
2023-09-20 16.55 16.70 16.45 16.53 1.8M
2023-09-19 16.76 16.76 16.48 16.68 1.8M
2023-09-18 16.71 16.90 16.40 16.76 2.1M
2023-09-15 16.79 16.87 16.62 16.76 2.1M
2023-09-14 17.05 17.08 16.66 16.78 2.4M
2023-09-13 17.26 17.31 16.80 17.05 3.2M
2023-09-12 17.28 17.37 17.16 17.26 1.9M
2023-09-11 17.34 17.41 17.00 17.30 2.1M
2023-09-08 17.21 17.36 17.02 17.29 2.7M
2023-09-07 17.70 17.70 17.17 17.24 2.1M
2023-09-06 17.68 17.80 17.43 17.67 2.6M
2023-09-05 17.90 17.90 17.52 17.65 4.0M
2023-09-04 16.80 17.99 16.79 17.94 8.4M
2023-09-01 16.81 17.03 16.60 16.76 2.6M
2023-08-31 16.71 17.14 16.71 16.81 3.2M
2023-08-30 16.88 16.99 16.50 16.78 3.6M
2023-08-29 16.29 16.94 16.22 16.79 5.0M
2023-08-28 17.29 17.38 16.27 16.28 6.0M
2023-08-25 16.61 16.65 16.29 16.38 2.9M
2023-08-24 17.10 17.17 16.71 16.71 5.3M
2023-08-23 17.44 17.80 17.08 17.15 4.9M
2023-08-22 17.22 17.60 16.86 17.47 4.3M
2023-08-21 17.40 18.06 17.13 17.16 5.5M
2023-08-18 17.96 18.02 17.45 17.54 5.5M
2023-08-17 17.30 18.09 17.01 18.01 8.3M
2023-08-16 17.11 17.19 16.90 16.90 1.3M
2023-08-15 17.34 17.44 16.95 17.11 2.0M
2023-08-14 17.73 17.73 16.93 17.29 3.8M
2023-08-11 17.70 17.91 17.60 17.60 3.0M
2023-08-10 17.56 17.80 17.52 17.72 1.8M
2023-08-09 17.60 17.73 17.53 17.56 2.1M
2023-08-08 17.78 17.95 17.60 17.77 3.5M
2023-08-07 18.07 18.11 17.70 17.73 3.8M
2023-08-04 18.11 18.26 17.93 18.15 4.5M
2023-08-03 17.97 18.14 17.82 18.02 2.3M
2023-08-02 18.09 18.20 17.91 18.02 2.1M
2023-08-01 18.28 18.39 17.86 18.09 4.5M
2023-07-31 18.20 19.36 17.98 18.37 14.2M
2023-07-28 17.40 18.09 17.22 17.91 6.4M
2023-07-27 17.47 17.65 17.28 17.40 3.5M
2023-07-26 16.97 17.60 16.97 17.50 5.7M
2023-07-25 16.60 17.22 16.60 17.03 5.9M
2023-07-24 16.77 17.04 16.47 16.50 3.8M
2023-07-21 16.80 16.99 16.60 16.68 3.1M
2023-07-20 16.99 17.09 16.76 16.79 2.6M
2023-07-19 17.50 17.53 16.95 17.00 3.0M
2023-07-18 16.95 17.72 16.75 17.52 5.4M
2023-07-17 16.88 17.04 16.56 17.03 3.7M
2023-07-14 17.73 17.73 16.83 16.88 9.6M
2023-07-13 17.75 17.89 17.56 17.72 4.5M
2023-07-12 17.68 18.00 17.58 17.60 2.7M
2023-07-11 17.55 17.80 17.40 17.75 2.5M
2023-07-10 17.62 17.88 17.44 17.50 3.0M
2023-07-07 17.79 17.80 17.52 17.66 2.2M
2023-07-06 17.83 18.20 17.70 17.85 4.5M
2023-07-05 17.80 18.03 17.68 17.82 3.6M
2023-07-04 18.05 18.16 17.79 17.86 3.7M
2023-07-03 18.23 18.38 18.01 18.04 3.6M
2023-06-30 17.83 18.37 17.53 18.21 7.0M
2023-06-29 17.11 18.10 17.11 17.70 6.5M
2023-06-28 17.34 17.49 17.05 17.30 3.4M
2023-06-27 17.00 17.45 16.75 17.38 5.7M
2023-06-26 18.20 18.27 17.01 17.05 7.8M
2023-06-21 17.83 17.92 17.51 17.52 4.7M
2023-06-20 18.02 18.65 17.78 17.81 6.8M
2023-06-19 17.69 17.98 17.59 17.90 5.7M
2023-06-16 17.85 17.93 17.55 17.63 8.4M
2023-06-15 17.35 17.91 17.20 17.85 11.1M
2023-06-14 16.86 17.77 16.82 17.43 14.7M
2023-06-13 16.78 17.45 16.50 17.08 19.1M
2023-06-12 15.00 16.61 15.00 16.61 9.1M
2023-06-09 15.40 15.51 15.00 15.10 9.0M
2023-06-08 15.94 16.05 15.31 15.40 13.1M
2023-06-07 16.31 16.38 15.85 15.88 5.6M
2023-06-06 16.94 16.94 16.26 16.28 5.3M
2023-06-05 17.24 17.30 16.79 16.85 4.6M
2023-06-02 17.14 17.50 17.02 17.20 2.8M
2023-06-01 17.36 17.36 16.81 17.04 4.4M
2023-05-31 17.40 17.55 17.22 17.32 2.8M
2023-05-30 17.44 17.70 17.12 17.42 3.1M
2023-05-29 17.76 17.79 17.39 17.62 3.2M
2023-05-26 18.20 18.21 17.40 17.66 5.6M
2023-05-25 18.70 18.74 18.04 18.19 7.0M
2023-05-24 18.75 19.06 18.59 18.77 6.0M
2023-05-23 18.79 18.93 18.56 18.73 3.8M
2023-05-22 18.63 18.91 18.26 18.68 5.5M
2023-05-19 18.19 18.41 18.02 18.37 2.3M
2023-05-18 18.31 18.36 18.10 18.12 1.8M
2023-05-17 18.15 18.45 17.92 18.36 3.1M
2023-05-16 18.47 18.54 18.08 18.15 2.4M
2023-05-15 18.02 18.47 18.02 18.47 2.0M
2023-05-12 18.37 18.45 18.00 18.05 2.4M
2023-05-11 18.48 18.67 18.35 18.37 1.7M
2023-05-10 18.20 18.54 18.13 18.46 2.1M
2023-05-09 18.29 18.60 18.02 18.29 5.0M
2023-05-08 18.31 18.53 18.22 18.28 5.5M
2023-05-05 18.83 18.95 18.32 18.35 6.8M
2023-05-04 19.43 19.71 18.76 18.85 5.2M
2023-04-28 19.38 19.68 19.31 19.36 2.9M
2023-04-27 19.46 19.69 19.23 19.51 3.2M
2023-04-26 19.22 19.66 19.02 19.49 4.8M
2023-04-25 19.45 19.51 19.00 19.08 4.4M
2023-04-24 19.37 19.46 19.18 19.34 4.2M
2023-04-21 19.59 20.10 19.29 19.37 3.6M
2023-04-20 19.92 19.92 19.42 19.58 4.7M
2023-04-19 20.81 20.96 19.51 20.01 8.4M
2023-04-18 20.04 20.45 19.89 20.22 3.6M
2023-04-17 19.92 20.26 19.85 20.02 2.5M
2023-04-14 19.82 20.15 19.82 20.06 1.6M
2023-04-13 20.12 20.23 19.85 19.89 2.9M
2023-04-12 20.15 20.34 19.99 20.05 2.9M
2023-04-11 20.31 20.31 20.06 20.23 2.6M
2023-04-10 20.19 20.59 20.14 20.22 3.5M
2023-04-07 20.09 20.33 19.91 20.12 5.1M
2023-04-06 20.07 20.37 19.95 20.20 2.9M
2023-04-04 20.78 20.81 20.02 20.22 4.2M
2023-04-03 20.81 20.81 20.40 20.69 2.7M
2023-03-31 20.87 20.87 20.22 20.59 4.0M
2023-03-30 20.63 20.93 20.50 20.87 3.4M
2023-03-29 20.77 20.95 20.46 20.49 3.8M
2023-03-28 21.15 21.22 20.77 20.91 2.4M
2023-03-27 21.14 21.35 20.96 21.03 1.6M
2023-03-24 20.92 21.35 20.82 21.14 3.3M
2023-03-23 21.39 21.39 20.81 20.92 4.9M
2023-03-22 21.45 21.62 21.23 21.33 2.6M
2023-03-21 21.22 21.46 20.95 21.39 2.8M
2023-03-20 21.46 21.46 20.93 21.22 5.2M
2023-03-17 21.75 21.76 21.31 21.34 2.8M
2023-03-16 21.77 21.91 21.46 21.54 2.3M
2023-03-15 21.92 22.16 21.69 21.79 1.6M
2023-03-14 22.31 22.31 21.63 21.82 3.2M
2023-03-13 22.68 23.05 21.92 22.28 3.5M
2023-03-10 22.45 22.96 22.25 22.68 3.9M
2023-03-09 22.08 22.68 22.00 22.52 3.2M
2023-03-08 22.45 22.54 21.85 22.10 5.2M
2023-03-07 23.24 23.24 22.41 22.44 3.7M
2023-03-06 23.15 23.26 22.89 23.24 2.2M
2023-03-03 24.29 24.29 22.77 23.19 6.5M
2023-03-02 24.20 24.29 24.00 24.01 1.4M
2023-03-01 24.29 24.29 24.00 24.20 1.5M
2023-02-28 23.94 24.22 23.78 24.22 2.2M
2023-02-27 23.86 24.15 23.55 24.06 2.2M
2023-02-24 24.48 24.59 23.81 23.86 2.5M
2023-02-23 24.02 24.75 23.88 24.48 5.0M
2023-02-22 24.00 24.15 23.71 24.03 1.4M
2023-02-21 23.29 24.12 23.16 24.00 4.1M
2023-02-20 23.09 23.39 22.84 23.24 2.9M
2023-02-17 23.31 23.47 23.09 23.21 1.5M
2023-02-16 24.01 24.15 23.25 23.39 3.2M
2023-02-15 23.82 24.19 23.82 24.00 2.5M
2023-02-14 24.52 24.56 23.69 23.77 3.2M
2023-02-13 23.28 24.03 23.15 23.82 4.0M
2023-02-10 24.89 24.89 23.08 23.29 13.2M
2023-02-09 24.08 24.89 23.90 24.84 3.5M
2023-02-08 24.20 24.45 23.92 24.08 2.1M
2023-02-07 24.15 24.52 24.00 24.20 2.4M
2023-02-06 24.62 24.76 24.15 24.35 2.3M
2023-02-03 24.92 25.05 24.42 24.62 2.9M
2023-02-02 25.22 25.60 24.94 24.95 3.1M
2023-02-01 25.24 25.46 24.65 25.02 3.8M
2023-01-31 24.19 25.62 24.19 25.33 7.6M
2023-01-30 24.44 24.78 24.19 24.60 5.9M
2023-01-20 25.00 25.20 24.27 24.44 3.4M
2023-01-19 24.16 24.98 23.61 24.76 5.3M
2023-01-18 23.59 24.14 23.46 23.89 2.6M
2023-01-17 23.39 23.65 23.14 23.53 1.9M
2023-01-16 23.43 23.69 23.04 23.35 4.2M
2023-01-13 23.72 23.99 23.08 23.15 3.3M
2023-01-12 23.32 23.95 23.09 23.71 4.1M
2023-01-11 24.22 24.35 23.15 23.22 6.1M
2023-01-10 24.41 25.29 23.72 24.03 7.7M
2023-01-09 23.85 24.83 23.15 24.35 10.1M
2023-01-06 23.13 23.58 22.79 22.82 3.2M
2023-01-05 22.31 23.39 22.16 23.14 5.1M
2023-01-04 22.59 22.70 22.19 22.31 1.8M
2023-01-03 22.20 22.85 21.96 22.47 4.5M