利通电子

603629
🏛️ 中国 →
25.23
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
09:30 24.27 24.41 24.21 24.35 262.3K
09:35 24.33 24.56 24.33 24.51 386.1K
09:40 24.52 24.65 24.46 24.64 483.1K
09:45 24.64 24.68 24.51 24.53 259.3K
09:50 24.52 24.60 24.48 24.51 184.2K
09:55 24.50 24.53 24.42 24.44 302.3K
10:00 24.41 24.46 24.35 24.46 162.8K
10:05 24.46 24.57 24.46 24.57 85.5K
10:10 24.57 24.58 24.54 24.56 167.7K
10:15 24.56 24.59 24.49 24.51 141.2K
10:20 24.51 24.55 24.51 24.52 73.7K
10:25 24.54 24.57 24.53 24.54 49.1K
10:30 24.55 24.60 24.52 24.55 140.1K
10:35 24.55 24.66 24.54 24.66 177.8K
10:40 24.66 24.66 24.57 24.61 89.0K
10:45 24.61 24.62 24.55 24.57 43.6K
10:50 24.58 24.58 24.53 24.55 70.5K
10:55 24.57 24.58 24.53 24.54 44.9K
11:00 24.54 24.58 24.51 24.52 86.2K
11:05 24.52 24.52 24.44 24.45 96.3K
11:10 24.45 24.47 24.43 24.43 56.3K
11:15 24.44 24.44 24.41 24.41 58.2K
11:20 24.41 24.54 24.41 24.51 37.2K
11:25 24.51 24.52 24.45 24.48 39.1K
13:00 24.48 24.52 24.45 24.48 89.8K
13:05 24.49 24.52 24.43 24.45 80.5K
13:10 24.45 24.45 24.38 24.43 126.6K
13:15 24.42 24.45 24.40 24.41 55.1K
13:20 24.41 24.48 24.37 24.46 161.9K
13:25 24.47 24.47 24.43 24.46 37.7K
13:30 24.45 24.47 24.40 24.42 48.1K
13:35 24.41 24.47 24.40 24.45 46.0K
13:40 24.44 24.45 24.35 24.35 119.3K
13:45 24.36 24.42 24.35 24.40 78.7K
13:50 24.39 24.43 24.36 24.36 82.7K
13:55 24.37 24.38 24.33 24.33 61.9K
14:00 24.33 24.38 24.31 24.31 119.8K
14:05 24.31 24.35 24.25 24.34 94.4K
14:10 24.34 24.38 24.32 24.37 33.4K
14:15 24.38 24.48 24.34 24.48 112.7K
14:20 24.47 24.48 24.43 24.43 50.2K
14:25 24.43 24.47 24.43 24.46 53.9K
14:30 24.46 24.49 24.46 24.49 55.5K
14:35 24.49 24.49 24.45 24.46 82.2K
14:40 24.45 24.48 24.45 24.45 72.7K
14:45 24.45 24.48 24.44 24.48 106.1K
14:50 24.47 24.48 24.46 24.47 154.5K
14:55 24.47 24.48 24.46 24.48 149.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 26.09 26.10 25.22 25.23 15.3M
2025-09-25 25.76 26.98 25.66 26.22 28.3M
2025-09-24 25.03 25.88 24.56 25.75 20.8M
2025-09-23 24.48 25.28 24.33 25.23 19.0M
2025-09-22 24.26 24.68 24.21 24.48 5.6M
2025-09-19 24.62 24.89 24.05 24.26 7.2M
2025-09-18 24.71 25.49 24.41 24.62 12.4M
2025-09-17 24.55 24.98 24.43 24.77 6.7M
2025-09-16 24.50 24.69 24.30 24.65 5.7M
2025-09-15 24.70 24.88 24.07 24.56 7.1M
2025-09-12 24.82 25.30 24.57 24.66 11.3M
2025-09-11 23.45 24.50 23.31 24.49 10.9M
2025-09-10 23.40 23.75 23.36 23.44 4.7M
2025-09-09 23.90 23.97 23.25 23.31 7.3M
2025-09-08 24.53 24.60 23.87 24.04 7.3M
2025-09-05 23.61 24.33 23.37 24.33 8.4M
2025-09-04 24.28 24.87 23.01 23.49 11.3M
2025-09-03 25.04 25.08 24.06 24.15 9.6M
2025-09-02 25.76 26.16 24.67 25.04 14.2M
2025-09-01 26.18 26.59 25.79 26.05 21.2M
2025-08-29 25.76 25.78 25.06 25.18 9.9M
2025-08-28 25.06 25.65 24.61 25.61 16.7M
2025-08-27 25.45 26.43 25.28 25.32 23.0M
2025-08-26 25.30 25.97 25.16 25.54 13.7M
2025-08-25 25.42 25.59 25.17 25.50 15.7M
2025-08-22 25.16 25.35 24.93 25.18 12.4M
2025-08-21 25.40 25.41 24.79 25.00 11.4M
2025-08-20 25.18 25.43 24.92 25.30 12.9M
2025-08-19 25.10 25.60 24.83 25.11 18.7M
2025-08-18 24.38 24.97 24.38 24.83 16.4M
2025-08-15 23.91 24.52 23.81 24.36 10.6M
2025-08-14 25.00 25.13 24.10 24.19 14.8M
2025-08-13 23.99 24.85 23.76 24.51 16.5M
2025-08-12 23.98 24.15 23.79 23.93 6.3M
2025-08-11 23.66 24.08 23.50 23.98 7.5M
2025-08-08 23.89 24.33 23.45 23.66 8.5M
2025-08-07 23.50 24.63 23.30 24.16 15.4M
2025-08-06 23.30 23.65 23.10 23.53 5.9M
2025-08-05 23.11 23.44 23.01 23.36 5.4M
2025-08-04 22.74 23.09 22.60 23.08 5.5M
2025-08-01 23.31 23.45 22.74 22.99 7.9M
2025-07-31 23.55 24.15 23.30 23.37 8.2M
2025-07-30 23.82 23.85 23.34 23.50 6.1M
2025-07-29 24.23 24.23 23.59 23.74 8.7M
2025-07-28 24.10 24.38 23.97 24.28 7.5M
2025-07-25 24.16 24.26 23.77 23.94 7.7M
2025-07-24 23.97 24.20 23.91 24.16 7.0M
2025-07-23 23.87 24.21 23.72 23.97 7.1M
2025-07-22 24.35 24.36 23.87 24.04 10.2M
2025-07-21 24.38 24.51 24.24 24.50 10.1M
2025-07-18 25.35 25.35 24.50 24.60 14.6M
2025-07-17 25.01 25.46 24.70 25.15 20.8M
2025-07-16 24.69 25.80 24.32 25.50 32.0M
2025-07-15 23.39 25.83 23.20 24.70 29.9M
2025-07-14 23.55 23.57 23.33 23.48 6.3M
2025-07-11 23.80 23.83 23.31 23.58 10.3M
2025-07-10 24.25 24.72 23.77 23.86 15.4M
2025-07-09 23.99 25.12 23.98 24.42 22.0M
2025-07-08 23.56 24.25 23.48 24.03 15.5M
2025-07-07 23.80 23.99 23.10 23.78 15.5M
2025-07-04 23.31 24.00 23.00 23.88 26.7M
2025-07-03 22.09 23.48 22.08 23.02 17.1M
2025-07-02 22.27 22.28 21.95 22.09 4.8M
2025-07-01 22.44 22.49 22.10 22.38 5.2M
2025-06-30 22.26 22.70 22.26 22.50 6.7M
2025-06-27 22.13 22.52 21.91 22.28 7.4M
2025-06-26 22.11 22.49 22.00 22.06 7.8M
2025-06-25 21.80 22.07 21.55 22.07 7.0M
2025-06-24 21.19 21.70 21.00 21.67 6.3M
2025-06-23 20.62 21.14 20.62 21.07 4.4M
2025-06-20 21.44 21.60 20.90 20.95 4.8M
2025-06-19 21.88 22.15 21.46 21.49 5.1M
2025-06-18 21.80 22.09 21.60 21.93 4.3M
2025-06-17 22.05 22.20 21.81 21.91 4.2M
2025-06-16 21.51 22.25 21.51 22.03 5.1M
2025-06-13 22.52 22.69 21.81 21.82 7.6M
2025-06-12 22.72 22.96 22.52 22.70 4.8M
2025-06-11 22.72 22.97 22.65 22.67 4.0M
2025-06-10 23.33 23.36 22.38 22.72 6.7M
2025-06-09 23.12 23.47 23.12 23.23 6.1M
2025-06-06 23.03 23.35 22.82 23.12 7.2M
2025-06-05 22.42 23.06 22.27 22.99 8.9M
2025-06-04 22.30 22.76 22.24 22.41 5.9M
2025-06-03 22.02 22.42 22.00 22.25 4.3M
2025-05-30 23.07 23.07 22.17 22.24 9.3M
2025-05-29 22.85 23.45 22.80 23.19 8.7M
2025-05-28 22.99 23.32 22.71 22.89 7.5M
2025-05-27 23.15 23.15 22.78 22.80 5.9M
2025-05-26 22.70 23.29 22.68 23.15 6.6M
2025-05-23 23.55 23.59 22.76 22.84 8.9M
2025-05-22 23.80 24.07 23.45 23.51 7.6M
2025-05-21 24.38 24.40 23.85 23.94 9.6M
2025-05-20 24.02 24.70 23.70 24.39 12.0M
2025-05-19 24.23 24.62 23.38 24.28 14.6M
2025-05-16 24.00 25.30 23.86 24.41 13.4M
2025-05-15 24.91 25.06 24.02 24.09 11.2M
2025-05-14 25.21 25.50 24.68 24.90 14.1M
2025-05-13 25.50 25.68 24.85 24.95 18.4M
2025-05-12 24.59 25.20 24.40 25.03 15.4M
2025-05-09 24.88 24.89 24.16 24.30 11.0M
2025-05-08 24.55 25.20 24.45 24.90 15.8M
2025-05-07 25.08 25.38 24.30 24.71 23.9M
2025-05-06 24.23 25.48 23.92 25.21 28.1M
2025-04-30 24.59 25.00 23.53 24.12 32.6M
2025-04-29 21.98 23.97 21.98 23.97 20.7M
2025-04-28 22.20 22.53 21.70 21.79 8.3M
2025-04-25 22.03 22.67 21.85 22.17 11.2M
2025-04-24 22.84 22.84 21.90 21.98 13.9M
2025-04-23 22.27 23.20 22.27 22.96 16.1M
2025-04-22 22.70 22.81 22.05 22.09 10.1M
2025-04-21 22.06 22.74 21.50 22.66 10.7M
2025-04-18 22.01 22.37 21.77 22.07 8.2M
2025-04-17 21.99 22.89 21.95 21.97 11.4M
2025-04-16 22.99 22.99 21.60 21.85 13.3M
2025-04-15 23.59 23.66 22.75 23.00 10.2M
2025-04-14 24.46 24.46 23.40 23.42 17.1M
2025-04-11 21.92 23.90 21.86 23.43 19.5M
2025-04-10 22.60 23.11 22.22 22.42 20.5M
2025-04-09 20.20 22.17 19.86 21.56 28.0M
2025-04-08 23.52 24.00 22.07 22.07 8.7M
2025-04-07 24.71 25.39 24.52 24.52 4.3M
2025-04-03 27.00 28.08 26.81 27.24 12.3M
2025-04-02 27.57 28.50 27.30 27.90 12.0M
2025-04-01 28.25 28.28 27.37 27.63 13.1M
2025-03-31 26.96 28.41 26.70 28.25 18.2M
2025-03-28 27.79 28.89 26.72 27.61 21.5M
2025-03-27 29.30 29.88 27.60 27.81 19.7M
2025-03-26 27.10 29.57 27.10 29.30 29.4M
2025-03-25 28.68 28.69 27.00 27.55 20.3M
2025-03-24 29.60 29.76 27.94 28.50 25.1M
2025-03-21 30.13 31.26 29.61 30.15 29.5M
2025-03-20 32.50 33.88 30.35 30.45 47.4M
2025-03-19 33.89 36.17 33.10 33.35 56.6M
2025-03-18 34.58 35.45 33.50 35.00 43.0M
2025-03-17 34.53 36.63 33.08 34.71 57.0M
2025-03-14 34.50 35.77 31.91 35.05 70.3M
2025-03-13 32.57 32.57 31.09 32.57 35.5M
2025-03-12 27.22 29.61 26.68 29.61 42.9M
2025-03-11 25.96 26.92 25.75 26.92 17.8M
2025-03-10 26.60 26.83 25.57 26.39 17.6M
2025-03-07 27.10 27.86 26.72 26.78 29.6M
2025-03-06 25.71 28.04 25.71 27.65 44.7M
2025-03-05 25.08 25.49 24.60 25.49 16.8M
2025-03-04 23.80 24.50 23.75 24.47 10.3M
2025-03-03 24.70 25.32 24.26 24.53 12.6M
2025-02-28 25.87 25.96 24.27 24.43 15.4M
2025-02-27 27.00 27.00 25.40 26.14 20.1M
2025-02-26 26.30 27.70 25.77 27.14 25.0M
2025-02-25 26.88 27.50 26.19 26.38 28.1M
2025-02-24 29.72 30.71 28.60 28.71 27.2M
2025-02-21 29.50 29.60 28.00 29.12 33.3M
2025-02-20 28.29 28.88 27.71 28.43 28.9M
2025-02-19 26.30 29.99 26.30 28.92 48.2M
2025-02-18 27.43 29.29 25.43 27.54 56.6M
2025-02-17 26.63 26.63 26.63 26.63 5.2M
2025-02-14 24.38 24.60 23.69 24.21 22.1M
2025-02-13 24.13 26.10 23.38 24.86 35.3M
2025-02-12 24.27 25.47 23.75 24.38 31.8M
2025-02-11 24.50 24.50 23.60 23.80 26.9M
2025-02-10 23.70 25.10 23.26 24.75 37.3M
2025-02-07 22.55 23.88 22.41 23.10 33.0M
2025-02-06 21.00 23.00 20.60 22.54 24.7M
2025-02-05 20.80 21.50 20.80 21.16 11.2M
2025-01-27 21.68 21.96 20.64 21.04 12.5M
2025-01-24 21.15 22.30 21.00 21.84 16.3M
2025-01-23 22.13 22.52 21.08 21.15 17.5M
2025-01-22 22.13 22.43 21.60 21.78 15.6M
2025-01-21 22.12 22.75 21.66 22.51 21.7M
2025-01-20 22.75 24.47 22.10 22.12 34.7M
2025-01-17 22.58 22.59 22.00 22.49 22.5M
2025-01-16 22.08 23.22 21.70 23.01 38.3M
2025-01-15 22.50 23.10 22.01 22.08 42.1M
2025-01-14 20.09 22.15 19.84 22.15 26.7M
2025-01-13 20.67 20.69 19.31 20.14 20.5M
2025-01-10 21.00 21.88 20.61 21.45 25.2M
2025-01-09 22.00 22.90 21.09 21.11 31.6M
2025-01-08 21.68 22.98 21.41 22.49 31.6M
2025-01-07 21.82 22.22 21.02 22.19 31.1M
2025-01-06 20.33 22.09 19.71 22.04 36.6M
2025-01-03 19.77 21.35 18.88 20.92 30.8M
2025-01-02 19.74 20.29 19.10 19.82 14.4M