春兰股份

600854
🏛️ 中国 →
5.18
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
09:30 5.24 5.25 5.20 5.22 507.5K
09:35 5.22 5.23 5.19 5.20 141.1K
09:40 5.19 5.20 5.18 5.19 150.7K
09:45 5.18 5.19 5.17 5.17 169.1K
09:50 5.18 5.19 5.17 5.17 193.6K
09:55 5.17 5.17 5.13 5.13 293.2K
10:00 5.12 5.15 5.12 5.15 240.0K
10:05 5.15 5.17 5.15 5.17 74.3K
10:10 5.16 5.17 5.15 5.15 47.9K
10:15 5.15 5.16 5.15 5.15 28.9K
10:20 5.15 5.16 5.14 5.14 160.9K
10:25 5.14 5.17 5.14 5.17 78.3K
10:30 5.14 5.18 5.14 5.16 79.1K
10:35 5.17 5.18 5.16 5.17 24.9K
10:40 5.16 5.17 5.15 5.16 49.9K
10:45 5.16 5.16 5.15 5.16 7.5K
10:50 5.15 5.16 5.14 5.15 56.2K
10:55 5.15 5.16 5.14 5.15 59.1K
11:00 5.15 5.16 5.14 5.15 30.4K
11:05 5.15 5.15 5.14 5.14 11.4K
11:10 5.15 5.15 5.14 5.14 9.7K
11:15 5.14 5.16 5.14 5.15 54.3K
11:20 5.15 5.17 5.15 5.17 72.4K
11:25 5.16 5.17 5.16 5.16 28.5K
13:00 5.15 5.16 5.14 5.14 80.3K
13:05 5.14 5.15 5.14 5.15 129.0K
13:10 5.15 5.16 5.15 5.15 18.7K
13:15 5.16 5.16 5.14 5.15 72.6K
13:20 5.14 5.15 5.13 5.15 162.5K
13:25 5.14 5.15 5.14 5.14 65.7K
13:30 5.14 5.14 5.13 5.14 86.1K
13:35 5.14 5.14 5.13 5.14 126.3K
13:40 5.14 5.15 5.13 5.13 179.8K
13:45 5.14 5.15 5.13 5.13 69.5K
13:50 5.13 5.14 5.13 5.13 103.4K
13:55 5.13 5.14 5.12 5.13 142.9K
14:00 5.13 5.14 5.13 5.13 87.8K
14:05 5.13 5.14 5.12 5.13 258.9K
14:10 5.13 5.14 5.13 5.13 18.8K
14:15 5.13 5.14 5.12 5.13 47.3K
14:20 5.13 5.15 5.13 5.14 245.4K
14:25 5.14 5.15 5.12 5.14 171.1K
14:30 5.14 5.15 5.13 5.14 151.0K
14:35 5.14 5.15 5.13 5.15 102.3K
14:40 5.14 5.15 5.13 5.13 146.2K
14:45 5.13 5.14 5.13 5.14 111.0K
14:50 5.13 5.15 5.13 5.15 168.9K
14:55 5.14 5.15 5.14 5.15 144.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 5.13 5.21 5.05 5.18 8.3M
2025-09-26 5.10 5.20 5.03 5.15 7.7M
2025-09-25 5.15 5.20 5.08 5.08 8.3M
2025-09-24 5.03 5.16 4.97 5.14 9.0M
2025-09-23 5.12 5.14 4.92 5.04 10.4M
2025-09-22 5.25 5.25 5.12 5.15 5.5M
2025-09-19 5.27 5.27 5.16 5.23 8.1M
2025-09-18 5.38 5.39 5.21 5.26 11.9M
2025-09-17 5.40 5.41 5.34 5.37 7.8M
2025-09-16 5.31 5.41 5.29 5.40 10.1M
2025-09-15 5.37 5.37 5.25 5.31 7.3M
2025-09-12 5.36 5.38 5.30 5.37 7.0M
2025-09-11 5.30 5.35 5.23 5.35 7.7M
2025-09-10 5.29 5.32 5.26 5.31 6.6M
2025-09-09 5.26 5.31 5.23 5.28 7.2M
2025-09-08 5.24 5.31 5.21 5.27 8.3M
2025-09-05 5.25 5.25 5.14 5.23 8.5M
2025-09-04 5.16 5.29 5.13 5.23 10.5M
2025-09-03 5.25 5.28 5.13 5.16 9.4M
2025-09-02 5.25 5.29 5.11 5.25 13.4M
2025-09-01 5.19 5.36 5.17 5.29 15.3M
2025-08-29 5.23 5.25 5.12 5.17 10.8M
2025-08-28 5.39 5.46 5.03 5.22 18.5M
2025-08-27 5.55 5.61 5.35 5.38 14.2M
2025-08-26 5.47 5.62 5.43 5.54 10.5M
2025-08-25 5.49 5.53 5.43 5.47 8.8M
2025-08-22 5.55 5.56 5.41 5.49 9.9M
2025-08-21 5.53 5.59 5.50 5.53 8.6M
2025-08-20 5.49 5.53 5.45 5.53 8.4M
2025-08-19 5.39 5.51 5.37 5.47 9.8M
2025-08-18 5.39 5.46 5.38 5.39 10.7M
2025-08-15 5.41 5.50 5.37 5.39 10.8M
2025-08-14 5.56 5.56 5.40 5.41 8.2M
2025-08-13 5.64 5.65 5.51 5.54 6.8M
2025-08-12 5.65 5.65 5.55 5.59 6.6M
2025-08-11 5.59 5.62 5.52 5.60 9.0M
2025-08-08 5.51 5.57 5.46 5.54 6.6M
2025-08-07 5.56 5.56 5.49 5.50 5.3M
2025-08-06 5.54 5.60 5.46 5.56 9.8M
2025-08-05 5.50 5.54 5.43 5.50 7.4M
2025-08-04 5.37 5.48 5.33 5.47 7.7M
2025-08-01 5.29 5.40 5.28 5.38 8.3M
2025-07-31 5.35 5.39 5.27 5.29 7.0M
2025-07-30 5.41 5.44 5.33 5.39 5.5M
2025-07-29 5.42 5.43 5.29 5.41 8.6M
2025-07-28 5.41 5.43 5.36 5.40 6.1M
2025-07-25 5.36 5.46 5.35 5.41 6.6M
2025-07-24 5.34 5.41 5.33 5.37 6.8M
2025-07-23 5.40 5.41 5.32 5.33 7.6M
2025-07-22 5.40 5.46 5.32 5.41 9.8M
2025-07-21 5.30 5.40 5.28 5.39 8.7M
2025-07-18 5.31 5.32 5.23 5.30 8.2M
2025-07-17 5.35 5.38 5.28 5.29 9.7M
2025-07-16 5.29 5.34 5.25 5.31 7.3M
2025-07-15 5.37 5.40 5.20 5.29 12.6M
2025-07-14 5.28 5.51 5.26 5.40 17.3M
2025-07-11 5.35 5.37 5.22 5.28 12.5M
2025-07-10 5.35 5.39 5.29 5.37 10.8M
2025-07-09 5.35 5.51 5.30 5.34 15.3M
2025-07-08 5.60 5.62 5.35 5.38 21.5M
2025-07-07 5.47 5.74 5.35 5.49 32.9M
2025-07-04 5.36 5.49 5.28 5.29 16.7M
2025-07-03 5.31 5.54 5.25 5.37 22.9M
2025-07-02 5.28 5.31 5.23 5.29 10.1M
2025-07-01 5.19 5.34 5.18 5.29 19.3M
2025-06-30 5.17 5.27 5.10 5.20 14.6M
2025-06-27 5.17 5.22 5.07 5.17 19.3M
2025-06-26 5.22 5.26 5.07 5.08 37.1M
2025-06-25 4.99 5.45 4.99 5.24 48.2M
2025-06-24 4.78 4.96 4.76 4.95 9.9M
2025-06-23 4.74 4.79 4.68 4.77 5.3M
2025-06-20 4.76 4.79 4.72 4.74 4.4M
2025-06-19 4.82 4.86 4.71 4.75 5.8M
2025-06-18 4.88 4.88 4.80 4.84 4.4M
2025-06-17 4.87 4.90 4.84 4.87 4.7M
2025-06-16 4.80 4.91 4.80 4.87 6.3M
2025-06-13 4.90 4.92 4.81 4.83 7.1M
2025-06-12 4.88 4.93 4.87 4.91 5.2M
2025-06-11 4.91 4.94 4.89 4.90 4.7M
2025-06-10 4.94 4.97 4.83 4.90 8.1M
2025-06-09 5.00 5.05 4.96 5.04 7.6M
2025-06-06 4.98 5.00 4.94 5.00 5.7M
2025-06-05 4.94 5.09 4.94 4.98 9.4M
2025-06-04 4.92 4.96 4.90 4.95 5.5M
2025-06-03 4.88 4.92 4.84 4.90 4.7M
2025-05-30 4.92 4.96 4.86 4.88 6.0M
2025-05-29 4.92 4.96 4.88 4.93 6.4M
2025-05-28 4.94 4.95 4.87 4.90 5.1M
2025-05-27 4.88 4.93 4.83 4.91 7.5M
2025-05-26 4.85 4.91 4.84 4.86 6.4M
2025-05-23 4.90 4.95 4.80 4.85 8.4M
2025-05-22 5.00 5.03 4.87 4.89 8.9M
2025-05-21 5.03 5.05 4.96 4.99 6.6M
2025-05-20 5.01 5.13 4.97 5.04 9.2M
2025-05-19 4.86 5.02 4.77 5.01 15.6M
2025-05-16 4.91 5.15 4.84 4.89 19.3M
2025-05-15 4.88 4.96 4.87 4.94 12.2M
2025-05-14 4.78 4.93 4.73 4.88 15.9M
2025-05-13 4.85 4.86 4.76 4.79 7.3M
2025-05-12 4.82 4.84 4.75 4.82 9.8M
2025-05-09 4.73 4.84 4.68 4.82 13.3M
2025-05-08 4.67 4.74 4.65 4.73 6.2M
2025-05-07 4.67 4.74 4.65 4.70 8.4M
2025-05-06 4.61 4.66 4.53 4.65 9.1M
2025-04-30 4.58 4.65 4.52 4.52 7.4M
2025-04-29 4.51 4.59 4.44 4.54 10.3M
2025-04-28 4.55 4.78 4.53 4.53 13.6M
2025-04-25 4.51 4.78 4.50 4.60 13.9M
2025-04-24 4.50 4.55 4.46 4.51 7.3M
2025-04-23 4.51 4.57 4.48 4.51 7.0M
2025-04-22 4.44 4.50 4.42 4.50 6.0M
2025-04-21 4.39 4.45 4.34 4.44 8.0M
2025-04-18 4.40 4.44 4.37 4.43 4.6M
2025-04-17 4.31 4.46 4.29 4.42 8.0M
2025-04-16 4.37 4.40 4.24 4.35 7.5M
2025-04-15 4.35 4.40 4.29 4.40 6.6M
2025-04-14 4.29 4.39 4.28 4.35 8.4M
2025-04-11 4.21 4.44 4.19 4.28 12.7M
2025-04-10 4.20 4.31 4.18 4.24 14.1M
2025-04-09 4.00 4.18 3.83 4.14 12.5M
2025-04-08 4.21 4.23 3.99 4.08 16.9M
2025-04-07 4.50 4.52 4.23 4.23 11.9M
2025-04-03 4.67 4.75 4.64 4.70 7.0M
2025-04-02 4.67 4.74 4.65 4.71 5.0M
2025-04-01 4.64 4.72 4.64 4.67 7.2M
2025-03-31 4.76 4.76 4.59 4.64 8.4M
2025-03-28 4.87 4.87 4.75 4.78 6.7M
2025-03-27 4.88 4.92 4.80 4.87 6.8M
2025-03-26 4.82 4.93 4.79 4.92 8.4M
2025-03-25 4.79 4.87 4.75 4.83 8.4M
2025-03-24 4.93 4.99 4.72 4.83 10.6M
2025-03-21 5.02 5.07 4.94 4.96 12.5M
2025-03-20 4.91 5.14 4.89 5.04 18.9M
2025-03-19 4.93 4.96 4.88 4.91 6.8M
2025-03-18 4.92 4.95 4.88 4.93 5.6M
2025-03-17 4.95 4.99 4.90 4.93 10.8M
2025-03-14 4.76 4.92 4.74 4.92 12.3M
2025-03-13 4.80 4.82 4.70 4.78 9.6M
2025-03-12 4.77 4.79 4.74 4.77 8.0M
2025-03-11 4.69 4.78 4.65 4.76 8.0M
2025-03-10 4.68 4.73 4.66 4.71 5.3M
2025-03-07 4.73 4.75 4.64 4.67 6.4M
2025-03-06 4.65 4.75 4.62 4.75 8.2M
2025-03-05 4.71 4.72 4.56 4.66 7.8M
2025-03-04 4.63 4.71 4.61 4.69 5.0M
2025-03-03 4.65 4.72 4.62 4.66 6.5M
2025-02-28 4.75 4.77 4.63 4.64 7.9M
2025-02-27 4.78 4.85 4.71 4.79 8.2M
2025-02-26 4.71 4.79 4.71 4.79 9.1M
2025-02-25 4.78 4.80 4.70 4.71 6.4M
2025-02-24 4.68 4.78 4.65 4.78 9.0M
2025-02-21 4.78 4.78 4.65 4.70 10.2M
2025-02-20 4.74 4.78 4.71 4.76 9.2M
2025-02-19 4.67 4.75 4.62 4.74 9.1M
2025-02-18 4.77 4.78 4.63 4.63 9.6M
2025-02-17 4.71 4.82 4.70 4.78 8.1M
2025-02-14 4.74 4.76 4.69 4.72 5.1M
2025-02-13 4.78 4.78 4.71 4.74 6.8M
2025-02-12 4.76 4.80 4.73 4.77 6.0M
2025-02-11 4.80 4.80 4.70 4.77 7.4M
2025-02-10 4.73 4.79 4.70 4.78 7.1M
2025-02-07 4.65 4.76 4.64 4.73 11.5M
2025-02-06 4.55 4.67 4.53 4.66 8.2M
2025-02-05 4.57 4.59 4.52 4.56 6.2M
2025-01-27 4.53 4.69 4.53 4.56 7.6M
2025-01-24 4.49 4.55 4.42 4.53 8.2M
2025-01-23 4.49 4.58 4.46 4.46 8.4M
2025-01-22 4.57 4.57 4.44 4.46 9.1M
2025-01-21 4.67 4.69 4.54 4.59 8.0M
2025-01-20 4.62 4.70 4.54 4.64 10.4M
2025-01-17 4.63 4.67 4.54 4.58 11.0M
2025-01-16 4.58 4.73 4.56 4.68 15.9M
2025-01-15 4.54 4.60 4.48 4.52 11.7M
2025-01-14 4.33 4.58 4.33 4.55 18.7M
2025-01-13 4.37 4.43 4.18 4.30 17.1M
2025-01-10 4.77 4.85 4.38 4.38 31.4M
2025-01-09 4.86 5.10 4.77 4.79 50.4M
2025-01-08 4.40 4.86 4.35 4.86 37.3M
2025-01-07 4.32 4.43 4.26 4.42 7.1M
2025-01-06 4.31 4.39 4.13 4.29 7.3M
2025-01-03 4.63 4.63 4.31 4.31 13.3M
2025-01-02 4.56 4.70 4.52 4.58 8.9M