晶雪节能

301010
🏛️ 中国 →
18.87
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 18.65 18.81 18.56 18.69 1.0M
2023-12-28 17.91 18.77 17.72 18.62 1.4M
2023-12-27 17.99 18.06 17.71 17.94 1.2M
2023-12-26 18.22 18.27 17.80 17.86 0.8M
2023-12-25 18.23 18.46 17.93 18.11 1.0M
2023-12-22 18.78 18.80 18.21 18.26 1.2M
2023-12-21 18.72 18.80 18.20 18.56 1.4M
2023-12-20 18.50 18.95 18.50 18.61 1.1M
2023-12-19 18.49 18.62 18.00 18.51 0.8M
2023-12-18 18.65 18.93 18.37 18.45 1.0M
2023-12-15 19.01 19.01 18.58 18.76 0.9M
2023-12-14 18.71 18.87 18.52 18.70 1.4M
2023-12-13 18.59 18.85 18.26 18.61 1.4M
2023-12-12 18.38 18.56 17.98 18.42 1.6M
2023-12-11 18.31 18.60 18.00 18.34 1.7M
2023-12-08 19.14 19.26 18.24 18.33 1.9M
2023-12-07 19.30 19.53 18.96 19.08 1.3M
2023-12-06 19.01 19.46 19.00 19.33 1.3M
2023-12-05 19.33 19.41 19.05 19.07 1.5M
2023-12-04 19.10 19.27 18.89 19.20 1.0M
2023-12-01 19.11 19.12 18.74 18.97 0.8M
2023-11-30 19.17 19.38 18.87 19.09 1.0M
2023-11-29 19.22 19.54 19.09 19.19 1.1M
2023-11-28 19.01 19.36 18.76 19.24 1.4M
2023-11-27 19.15 19.31 18.86 19.08 1.4M
2023-11-24 19.47 19.60 19.04 19.15 0.9M
2023-11-23 19.55 19.59 19.33 19.47 1.1M
2023-11-22 19.78 19.88 19.40 19.40 1.1M
2023-11-21 19.84 20.07 19.72 19.72 0.8M
2023-11-20 19.83 20.00 19.66 19.84 1.1M
2023-11-17 19.55 19.82 19.37 19.73 1.2M
2023-11-16 19.71 19.74 19.52 19.55 0.9M
2023-11-15 19.56 19.90 19.32 19.76 1.4M
2023-11-14 19.57 19.75 19.38 19.52 0.8M
2023-11-13 19.36 19.62 19.26 19.61 0.8M
2023-11-10 19.31 19.44 19.12 19.35 0.7M
2023-11-09 19.38 19.59 19.24 19.28 0.7M
2023-11-08 19.32 19.55 19.23 19.38 0.7M
2023-11-07 19.72 19.72 19.07 19.39 0.9M
2023-11-06 19.01 19.40 18.83 19.33 1.2M
2023-11-03 18.82 19.28 18.82 19.00 0.9M
2023-11-02 19.05 19.14 18.76 18.82 0.8M
2023-11-01 18.90 19.08 18.73 19.05 1.0M
2023-10-31 18.84 19.03 18.69 18.86 0.8M
2023-10-30 18.79 19.08 18.58 18.89 1.0M
2023-10-27 18.56 18.89 18.40 18.83 1.3M
2023-10-26 18.89 19.10 18.36 18.56 1.2M
2023-10-25 18.75 19.04 18.56 18.99 1.2M
2023-10-24 17.52 18.59 17.52 18.56 1.5M
2023-10-23 18.05 18.19 17.50 17.59 1.3M
2023-10-20 18.13 18.62 18.13 18.16 1.0M
2023-10-19 17.77 18.75 17.77 18.22 1.1M
2023-10-18 18.73 18.73 18.23 18.30 0.9M
2023-10-17 18.68 18.83 18.49 18.60 0.7M
2023-10-16 18.78 18.85 18.56 18.66 0.8M
2023-10-13 19.13 19.13 18.57 18.67 1.0M
2023-10-12 19.03 19.18 18.88 19.13 0.7M
2023-10-11 19.08 19.34 19.01 19.14 0.8M
2023-10-10 19.37 19.61 18.97 19.04 0.8M
2023-10-09 19.87 19.87 19.31 19.35 1.0M
2023-09-28 19.75 19.95 19.51 19.70 0.9M
2023-09-27 19.48 19.74 19.25 19.58 1.1M
2023-09-26 19.48 19.63 19.28 19.44 0.9M
2023-09-25 19.37 19.77 19.21 19.46 1.3M
2023-09-22 19.45 19.66 18.95 19.35 1.4M
2023-09-21 19.33 19.48 18.90 19.23 1.2M
2023-09-20 19.20 19.62 19.16 19.25 1.5M
2023-09-19 19.20 19.53 18.93 19.33 1.7M
2023-09-18 18.65 19.36 18.41 19.26 1.6M
2023-09-15 18.70 18.73 18.38 18.57 0.9M
2023-09-14 19.08 19.08 18.53 18.58 1.1M
2023-09-13 19.38 19.39 18.83 19.02 1.3M
2023-09-12 19.72 19.87 19.37 19.37 1.0M
2023-09-11 19.98 19.98 19.39 19.69 0.8M
2023-09-08 19.57 19.79 19.35 19.67 0.9M
2023-09-07 20.20 20.20 19.65 19.65 0.9M
2023-09-06 19.96 20.08 19.71 19.99 0.8M
2023-09-05 20.19 20.19 19.78 19.96 1.1M
2023-09-04 20.07 20.43 20.07 20.19 2.0M
2023-09-01 20.01 20.29 19.82 20.07 2.2M
2023-08-31 20.03 20.17 19.80 19.84 1.4M
2023-08-30 19.80 20.26 19.80 19.96 1.5M
2023-08-29 19.30 20.04 19.07 19.90 2.9M
2023-08-28 20.30 21.27 19.00 19.15 3.2M
2023-08-25 19.00 20.35 19.00 19.44 4.2M
2023-08-24 19.30 19.48 18.66 19.10 1.7M
2023-08-23 19.78 19.92 19.27 19.29 0.9M
2023-08-22 20.47 20.47 19.54 19.78 1.3M
2023-08-21 20.36 20.70 20.24 20.24 1.2M
2023-08-18 19.97 20.73 19.96 20.35 2.3M
2023-08-17 19.69 20.03 19.30 19.96 1.0M
2023-08-16 19.87 20.25 19.63 19.71 0.9M
2023-08-15 19.80 19.90 19.58 19.87 0.7M
2023-08-14 19.35 19.79 19.32 19.73 0.6M
2023-08-11 19.81 19.88 19.48 19.50 1.0M
2023-08-10 19.97 20.06 19.75 19.79 0.7M
2023-08-09 19.99 20.28 19.79 19.82 0.9M
2023-08-08 19.83 20.00 19.62 19.88 0.9M
2023-08-07 20.38 20.38 19.75 19.79 1.3M
2023-08-04 20.77 20.89 20.31 20.38 1.2M
2023-08-03 20.80 20.92 20.50 20.68 1.1M
2023-08-02 20.86 21.10 20.78 20.83 1.0M
2023-08-01 21.18 21.18 20.50 20.96 1.5M
2023-07-31 21.48 21.88 20.91 21.00 2.4M
2023-07-28 21.31 21.86 21.10 21.47 2.9M
2023-07-27 21.01 21.66 20.66 21.42 3.4M
2023-07-26 20.86 21.57 20.86 21.16 3.1M
2023-07-25 20.14 20.93 20.14 20.82 2.5M
2023-07-24 20.25 20.30 19.85 20.05 0.7M
2023-07-21 20.19 20.38 19.99 20.10 1.0M
2023-07-20 20.62 20.77 20.24 20.30 1.3M
2023-07-19 20.40 21.07 20.40 20.62 2.0M
2023-07-18 20.29 20.57 20.12 20.50 1.4M
2023-07-17 20.00 20.33 19.65 20.27 1.0M
2023-07-14 19.93 20.18 19.85 20.07 0.8M
2023-07-13 20.01 20.29 19.85 20.00 0.7M
2023-07-12 20.10 20.40 19.85 19.92 0.8M
2023-07-11 20.15 20.34 19.91 20.16 0.8M
2023-07-10 19.98 20.38 19.98 20.04 0.8M
2023-07-07 20.08 20.33 19.90 19.93 0.9M
2023-07-06 20.41 20.41 20.08 20.08 0.9M
2023-07-05 20.57 20.64 20.19 20.35 1.0M
2023-07-04 20.36 20.66 20.36 20.47 2.1M
2023-07-03 20.43 20.52 19.91 20.31 2.1M
2023-06-30 19.82 20.37 19.82 20.29 2.6M
2023-06-29 19.55 20.05 19.44 19.82 2.0M
2023-06-28 19.36 19.62 18.79 19.59 2.4M
2023-06-27 18.90 19.49 18.50 19.40 2.3M
2023-06-26 18.81 18.99 18.46 18.72 1.0M
2023-06-21 19.11 19.23 18.80 18.87 1.4M
2023-06-20 19.61 19.61 19.06 19.08 2.4M
2023-06-19 19.82 20.09 19.62 19.70 1.5M
2023-06-16 20.02 20.14 19.85 19.87 1.3M
2023-06-15 20.36 20.38 19.84 19.87 2.1M
2023-06-14 20.28 20.49 20.07 20.28 1.3M
2023-06-13 20.41 20.80 20.26 20.31 1.8M
2023-06-12 20.05 20.68 19.82 20.55 2.4M
2023-06-09 20.38 20.40 19.77 20.12 1.8M
2023-06-08 19.69 20.35 19.65 20.20 2.3M
2023-06-07 20.24 20.37 19.66 19.69 2.3M
2023-06-06 19.86 20.47 19.77 20.27 2.8M
2023-06-05 20.30 20.30 19.92 19.97 1.4M
2023-06-02 19.86 20.40 19.64 20.13 2.5M
2023-06-01 19.60 19.91 19.60 19.73 1.7M
2023-05-31 20.49 20.49 19.55 19.73 3.0M
2023-05-30 20.06 20.50 19.89 20.47 2.0M
2023-05-29 21.25 21.25 20.06 20.10 3.5M
2023-05-26 21.78 21.99 21.10 21.19 4.3M
2023-05-25 20.50 22.22 20.50 22.09 6.6M
2023-05-24 20.30 20.79 20.03 20.76 3.2M
2023-05-23 20.81 21.12 20.37 20.37 2.7M
2023-05-22 20.90 21.40 20.62 21.03 3.5M
2023-05-19 21.19 21.59 20.93 20.95 3.7M
2023-05-18 21.59 21.74 21.00 21.38 4.8M
2023-05-17 21.59 22.08 21.30 21.76 4.8M
2023-05-16 22.00 22.48 21.26 21.78 6.0M
2023-05-15 22.29 22.60 21.01 22.09 7.3M
2023-05-12 22.84 23.37 21.86 22.47 8.7M
2023-05-11 22.93 23.59 22.12 22.99 8.6M
2023-05-10 22.22 23.20 22.12 23.03 8.8M
2023-05-09 21.87 23.05 21.70 22.55 8.0M
2023-05-08 21.63 22.35 21.41 22.08 7.1M
2023-05-05 21.40 22.10 21.22 21.88 6.9M
2023-05-04 21.49 21.79 20.71 21.55 6.6M
2023-04-28 20.58 21.97 20.41 21.48 6.9M
2023-04-27 20.47 21.25 19.20 21.19 9.4M
2023-04-26 23.21 23.66 20.86 21.02 10.4M
2023-04-25 22.59 23.75 22.43 23.50 9.5M
2023-04-24 22.23 23.29 21.96 23.08 8.9M
2023-04-21 21.94 22.96 21.52 22.50 8.8M
2023-04-20 21.55 22.85 21.30 22.21 8.0M
2023-04-19 21.12 22.48 20.86 21.85 6.9M
2023-04-18 21.52 21.63 20.95 21.28 3.2M
2023-04-17 20.87 22.20 20.71 21.84 6.5M
2023-04-14 21.24 21.59 20.85 20.97 3.4M
2023-04-13 20.72 21.49 20.40 21.34 4.8M
2023-04-12 20.88 21.31 20.61 20.99 3.5M
2023-04-11 20.09 21.38 19.85 20.86 4.0M
2023-04-10 20.79 20.87 20.03 20.09 2.3M
2023-04-07 20.52 21.58 20.20 21.09 4.8M
2023-04-06 19.88 20.86 19.59 20.73 4.1M
2023-04-04 20.06 20.38 19.71 19.78 1.9M
2023-04-03 19.70 20.27 19.70 20.06 2.2M
2023-03-31 19.64 19.88 19.61 19.79 1.2M
2023-03-30 19.81 19.99 19.51 19.64 1.8M
2023-03-29 20.50 20.50 19.83 19.99 2.7M
2023-03-28 20.00 20.62 19.80 20.60 2.9M
2023-03-27 20.30 20.49 19.76 20.11 3.4M
2023-03-24 21.17 21.57 20.77 20.78 5.1M
2023-03-23 20.56 20.86 20.22 20.86 3.1M
2023-03-22 20.46 20.99 20.36 20.77 3.3M
2023-03-21 20.53 20.83 20.25 20.67 2.5M
2023-03-20 21.06 21.07 20.21 20.56 3.3M
2023-03-17 21.25 21.50 20.70 21.05 5.5M
2023-03-16 21.30 21.88 21.11 21.58 4.5M
2023-03-15 22.00 22.00 21.04 21.40 5.5M
2023-03-14 21.69 22.50 21.26 22.11 7.6M
2023-03-13 23.88 23.88 21.41 21.94 9.2M
2023-03-10 19.21 23.16 19.17 23.16 9.2M
2023-03-09 19.00 19.31 18.70 19.30 1.3M
2023-03-08 18.48 18.88 18.40 18.86 0.7M
2023-03-07 19.02 19.08 18.50 18.50 0.8M
2023-03-06 19.15 19.15 18.84 18.96 0.7M
2023-03-03 19.44 19.48 19.00 19.10 0.8M
2023-03-02 19.29 19.58 19.24 19.32 1.1M
2023-03-01 19.02 19.32 18.97 19.27 0.6M
2023-02-28 18.98 19.04 18.60 19.02 0.6M
2023-02-27 19.13 19.30 18.76 18.80 0.9M
2023-02-24 19.50 19.50 19.07 19.10 0.7M
2023-02-23 19.57 19.58 19.22 19.39 0.8M
2023-02-22 19.45 19.51 19.30 19.50 0.6M
2023-02-21 19.35 19.60 19.18 19.51 1.0M
2023-02-20 19.21 19.42 19.05 19.31 0.8M
2023-02-17 19.14 19.50 19.02 19.21 1.0M
2023-02-16 19.86 19.90 18.94 19.07 1.5M
2023-02-15 19.69 19.91 19.61 19.83 1.0M
2023-02-14 19.72 19.76 19.60 19.71 1.0M
2023-02-13 19.55 19.67 19.33 19.67 1.1M
2023-02-10 19.36 19.52 19.30 19.43 1.0M
2023-02-09 19.03 19.56 18.85 19.39 1.3M
2023-02-08 19.34 19.38 19.02 19.05 0.9M
2023-02-07 19.05 19.38 18.88 19.36 1.6M
2023-02-06 18.99 19.10 18.80 19.00 0.7M
2023-02-03 19.07 19.14 18.70 19.01 1.0M
2023-02-02 19.20 19.20 19.03 19.10 1.0M
2023-02-01 18.98 19.13 18.84 19.12 0.9M
2023-01-31 18.83 18.96 18.70 18.93 0.8M
2023-01-30 18.62 18.93 18.60 18.84 1.2M
2023-01-20 18.37 18.59 18.35 18.50 0.7M
2023-01-19 18.24 18.39 18.12 18.35 0.8M
2023-01-18 18.18 18.37 18.15 18.20 0.6M
2023-01-17 18.50 18.50 18.11 18.20 0.7M
2023-01-16 18.18 18.31 17.90 18.31 0.8M
2023-01-13 18.03 18.15 17.94 18.01 0.5M
2023-01-12 17.87 18.20 17.87 18.04 0.6M
2023-01-11 18.23 18.40 17.95 17.96 0.7M
2023-01-10 18.32 18.39 18.15 18.23 0.5M
2023-01-09 18.24 18.45 18.15 18.32 0.7M
2023-01-06 18.21 18.80 18.21 18.23 0.9M
2023-01-05 18.20 18.35 18.07 18.28 0.8M
2023-01-04 18.02 18.42 18.00 18.19 0.9M
2023-01-03 17.66 18.03 17.66 18.03 0.8M