金龙羽

002882
🏛️ 中国 →
32.09
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
2021-12-31 11.04 11.32 11.01 11.18 2.7M
2021-12-30 11.03 11.12 10.96 11.02 1.9M
2021-12-29 10.99 11.16 10.90 11.03 2.3M
2021-12-28 10.91 11.04 10.78 11.02 2.8M
2021-12-27 10.77 11.03 10.77 10.91 2.5M
2021-12-24 11.32 11.33 10.81 10.85 5.4M
2021-12-23 11.42 11.50 11.26 11.35 3.2M
2021-12-22 11.50 11.53 11.31 11.41 3.0M
2021-12-21 11.39 11.48 11.25 11.46 3.4M
2021-12-20 11.52 11.67 11.10 11.43 7.0M
2021-12-17 12.02 12.24 11.47 11.50 8.4M
2021-12-16 12.30 12.32 12.01 12.06 6.1M
2021-12-15 12.42 12.52 12.15 12.28 5.8M
2021-12-14 12.19 12.65 12.17 12.46 7.8M
2021-12-13 12.37 12.59 12.31 12.51 5.6M
2021-12-10 12.15 12.70 12.02 12.53 9.6M
2021-12-09 12.14 12.22 11.92 12.13 6.3M
2021-12-08 12.16 12.32 11.94 12.15 5.9M
2021-12-07 13.10 13.10 11.94 12.03 13.0M
2021-12-06 13.15 13.43 12.81 12.90 9.2M
2021-12-03 13.47 13.49 12.36 13.05 11.4M
2021-12-02 12.88 13.60 12.65 13.40 20.9M
2021-12-01 13.32 13.49 12.35 13.08 17.9M
2021-11-30 13.41 13.88 13.13 13.15 19.5M
2021-11-29 12.25 13.50 12.20 13.31 19.6M
2021-11-26 11.99 12.69 11.99 12.53 9.7M
2021-11-25 12.05 12.35 11.87 12.25 7.4M
2021-11-24 12.40 12.40 11.88 12.07 10.5M
2021-11-23 12.62 12.71 12.34 12.45 8.1M
2021-11-22 12.59 12.89 12.41 12.72 8.1M
2021-11-19 13.05 13.20 12.66 12.76 11.5M
2021-11-18 12.76 13.15 12.59 13.01 18.0M
2021-11-17 12.06 13.20 12.06 12.86 17.9M
2021-11-16 12.50 12.50 12.08 12.15 9.1M
2021-11-15 12.21 12.87 12.21 12.63 12.8M
2021-11-12 12.04 12.54 12.01 12.32 10.8M
2021-11-11 12.69 12.70 12.02 12.13 13.6M
2021-11-10 12.78 12.88 12.40 12.85 13.7M
2021-11-09 12.62 13.01 12.25 13.01 19.2M
2021-11-08 12.66 13.20 12.37 12.55 17.5M
2021-11-05 12.34 13.31 12.22 12.52 25.3M
2021-11-04 11.65 12.87 11.58 12.87 27.2M
2021-11-03 11.57 11.85 11.51 11.70 12.3M
2021-11-02 12.16 12.24 11.61 11.78 20.0M
2021-11-01 11.99 13.01 11.54 12.31 32.0M
2021-10-29 11.34 12.20 11.02 12.20 31.9M
2021-10-28 10.08 11.09 10.06 11.09 12.9M
2021-10-27 10.45 10.64 10.00 10.08 17.0M
2021-10-26 9.99 11.04 9.93 10.88 16.9M
2021-10-25 10.39 10.65 10.00 10.04 16.5M
2021-10-22 10.58 10.76 10.36 10.38 3.3M
2021-10-21 10.82 10.84 10.58 10.64 4.0M
2021-10-20 10.66 10.92 10.55 10.89 4.6M
2021-10-19 10.53 10.91 10.53 10.71 4.4M
2021-10-18 10.40 10.66 10.35 10.59 3.1M
2021-10-15 10.70 10.70 10.31 10.42 2.8M
2021-10-14 10.41 10.71 10.24 10.65 3.6M
2021-10-13 10.32 10.49 10.22 10.49 2.8M
2021-10-12 10.76 10.88 10.00 10.25 4.1M
2021-10-11 10.69 10.78 10.45 10.76 3.6M
2021-10-08 10.99 10.99 10.57 10.69 5.4M
2021-09-30 10.77 11.06 10.72 11.02 4.7M
2021-09-29 10.53 11.04 10.52 10.77 5.7M
2021-09-28 10.50 10.74 10.45 10.68 3.3M
2021-09-27 11.30 11.36 10.45 10.50 8.5M
2021-09-24 11.64 11.64 11.15 11.32 7.8M
2021-09-23 11.49 11.64 11.28 11.58 8.8M
2021-09-22 11.83 11.96 11.38 11.56 12.8M
2021-09-17 12.85 13.00 12.02 12.28 18.1M
2021-09-16 12.46 13.35 12.34 13.35 25.9M
2021-09-15 11.92 12.21 11.71 12.14 6.3M
2021-09-14 11.83 12.07 11.68 11.99 6.6M
2021-09-13 12.29 12.30 11.83 11.83 9.4M
2021-09-10 12.40 12.75 12.18 12.40 8.1M
2021-09-09 12.19 12.48 12.12 12.48 7.6M
2021-09-08 12.35 12.53 12.10 12.30 8.4M
2021-09-07 12.73 12.80 11.96 12.49 14.3M
2021-09-06 13.91 13.91 12.52 12.66 18.4M
2021-09-03 12.93 13.93 12.88 13.91 22.9M
2021-09-02 12.85 13.07 12.62 13.07 10.9M
2021-09-01 12.75 13.20 12.21 12.83 13.2M
2021-08-31 13.30 13.35 12.55 12.92 11.3M
2021-08-30 13.13 13.58 13.02 13.34 12.7M
2021-08-27 13.27 13.46 12.66 13.23 18.1M
2021-08-26 13.14 14.10 13.02 13.73 25.3M
2021-08-25 12.97 13.38 12.52 13.35 20.6M
2021-08-24 14.10 14.10 13.11 13.12 29.7M
2021-08-23 14.80 14.95 13.80 14.57 32.0M
2021-08-20 13.34 14.99 13.34 14.62 35.5M
2021-08-19 14.52 16.22 13.85 14.05 44.9M
2021-08-18 12.60 14.83 12.60 14.83 43.8M
2021-08-17 12.27 13.48 11.82 13.48 44.8M
2021-08-16 12.25 12.25 11.88 12.25 22.0M
2021-08-13 11.14 11.14 11.14 11.14 2.3M
2021-08-12 10.13 10.13 10.13 10.13 2.2M
2021-08-11 9.28 9.33 9.20 9.21 2.3M
2021-08-10 9.30 9.43 9.12 9.24 3.4M
2021-08-09 9.30 9.35 9.10 9.30 3.2M
2021-08-06 9.18 9.25 9.03 9.10 2.2M
2021-08-05 8.92 9.20 8.88 9.17 4.2M
2021-08-04 8.88 9.03 8.87 8.92 2.2M
2021-08-03 8.79 8.96 8.72 8.92 2.5M
2021-08-02 8.67 8.80 8.63 8.79 1.9M
2021-07-30 8.51 8.68 8.50 8.66 1.6M
2021-07-29 8.51 8.62 8.43 8.50 1.4M
2021-07-28 8.72 8.72 8.20 8.49 2.2M
2021-07-27 8.60 8.88 8.55 8.68 2.7M
2021-07-26 8.65 8.69 8.50 8.60 2.0M
2021-07-23 8.80 8.80 8.61 8.65 2.0M
2021-07-22 9.09 9.11 8.99 9.09 2.2M
2021-07-21 9.09 9.14 9.03 9.08 1.7M
2021-07-20 8.94 9.09 8.91 9.09 1.6M
2021-07-19 9.10 9.33 9.03 9.03 3.9M
2021-07-16 8.89 9.18 8.88 9.10 3.6M
2021-07-15 8.87 8.93 8.79 8.90 1.3M
2021-07-14 8.78 9.03 8.78 8.91 3.0M
2021-07-13 8.74 8.74 8.68 8.72 0.8M
2021-07-12 8.70 8.76 8.68 8.74 0.7M
2021-07-09 8.65 8.70 8.58 8.70 0.7M
2021-07-08 8.70 8.71 8.63 8.65 0.7M
2021-07-07 8.70 8.76 8.68 8.70 0.6M
2021-07-06 8.76 8.78 8.70 8.74 0.5M
2021-07-05 8.70 8.75 8.67 8.75 0.6M
2021-07-02 8.64 8.72 8.58 8.70 0.6M
2021-07-01 8.82 8.83 8.65 8.66 1.2M
2021-06-30 8.78 8.87 8.75 8.83 0.9M
2021-06-29 8.97 8.97 8.68 8.84 0.9M
2021-06-28 8.91 8.95 8.88 8.93 0.8M
2021-06-25 8.95 8.95 8.87 8.90 1.0M
2021-06-24 8.96 8.97 8.87 8.95 1.2M
2021-06-23 9.04 9.04 8.93 8.95 1.1M
2021-06-22 8.92 9.03 8.89 9.03 1.5M
2021-06-21 8.90 8.97 8.86 8.92 1.0M
2021-06-18 8.88 8.91 8.81 8.90 0.8M
2021-06-17 8.86 8.91 8.83 8.86 0.7M
2021-06-16 8.84 8.88 8.80 8.85 0.8M
2021-06-15 8.93 8.93 8.78 8.87 1.2M
2021-06-11 8.90 8.99 8.87 8.92 1.1M
2021-06-10 8.89 9.02 8.87 8.94 1.5M
2021-06-09 9.14 9.14 8.86 8.88 1.8M
2021-06-08 8.94 9.07 8.90 9.05 1.6M
2021-06-07 8.90 8.96 8.83 8.95 1.1M
2021-06-04 8.90 8.95 8.82 8.86 1.1M
2021-06-03 8.82 8.98 8.79 8.87 1.7M
2021-06-02 8.83 8.85 8.78 8.84 1.6M
2021-06-01 8.76 8.82 8.72 8.80 1.4M
2021-05-31 8.74 8.80 8.73 8.75 0.9M
2021-05-28 8.81 8.84 8.73 8.74 1.0M
2021-05-27 8.76 8.81 8.71 8.80 1.0M
2021-05-26 8.71 8.78 8.68 8.76 1.4M
2021-05-25 8.70 8.75 8.69 8.71 0.8M
2021-05-24 8.76 8.79 8.68 8.70 0.8M
2021-05-21 8.65 8.81 8.62 8.71 1.0M
2021-05-20 8.70 8.71 8.60 8.66 0.9M
2021-05-19 8.71 8.72 8.67 8.68 0.5M
2021-05-18 8.83 8.83 8.68 8.74 0.6M
2021-05-17 8.72 8.80 8.67 8.79 1.0M
2021-05-14 8.66 8.77 8.66 8.75 0.8M
2021-05-13 8.67 8.70 8.59 8.66 1.0M
2021-05-12 8.62 8.69 8.56 8.67 0.7M
2021-05-11 8.60 8.64 8.55 8.62 0.6M
2021-05-10 8.62 8.66 8.57 8.59 0.8M
2021-05-07 8.61 8.69 8.61 8.62 0.7M
2021-05-06 8.59 8.72 8.55 8.61 0.8M
2021-04-30 8.73 8.73 8.60 8.60 0.8M
2021-04-29 8.71 8.75 8.66 8.73 0.9M
2021-04-28 8.66 8.76 8.55 8.71 0.6M
2021-04-27 8.73 8.74 8.59 8.67 0.7M
2021-04-26 8.75 8.86 8.60 8.73 0.8M
2021-04-23 8.83 8.83 8.72 8.75 0.8M
2021-04-22 8.80 8.87 8.80 8.83 0.6M
2021-04-21 8.78 8.83 8.74 8.83 0.7M
2021-04-20 8.90 8.90 8.75 8.80 1.0M
2021-04-19 8.79 8.85 8.73 8.82 0.9M
2021-04-16 8.58 8.76 8.56 8.73 1.1M
2021-04-15 8.63 8.63 8.55 8.58 0.9M
2021-04-14 8.56 8.60 8.50 8.57 0.8M
2021-04-13 8.80 8.81 8.48 8.53 2.2M
2021-04-12 8.82 8.89 8.78 8.79 0.7M
2021-04-09 8.90 8.90 8.81 8.83 1.1M
2021-04-08 8.87 8.94 8.84 8.85 1.0M
2021-04-07 8.83 8.93 8.82 8.91 0.8M
2021-04-06 8.84 8.88 8.82 8.86 0.6M
2021-04-02 8.78 8.87 8.78 8.82 0.7M
2021-04-01 8.96 8.96 8.81 8.84 0.7M
2021-03-31 8.82 8.93 8.72 8.91 0.8M
2021-03-30 8.91 8.92 8.79 8.80 1.2M
2021-03-29 8.99 9.06 8.91 8.94 1.1M
2021-03-26 8.88 9.03 8.88 9.01 1.0M
2021-03-25 8.82 8.93 8.73 8.84 0.8M
2021-03-24 8.90 8.97 8.85 8.89 0.9M
2021-03-23 8.99 9.04 8.89 8.92 1.0M
2021-03-22 8.88 9.05 8.88 9.04 1.0M
2021-03-19 9.01 9.01 8.91 8.94 1.0M
2021-03-18 8.99 9.08 8.94 9.04 1.0M
2021-03-17 9.00 9.04 8.87 9.01 1.2M
2021-03-16 8.89 9.11 8.89 9.05 1.3M
2021-03-15 8.82 8.91 8.76 8.89 0.9M
2021-03-12 8.74 8.86 8.72 8.78 0.9M
2021-03-11 8.80 8.80 8.62 8.77 1.0M
2021-03-10 8.79 8.85 8.69 8.72 0.8M
2021-03-09 8.91 9.00 8.62 8.79 1.3M
2021-03-08 9.08 9.14 8.92 8.94 1.6M
2021-03-05 8.97 9.15 8.91 9.08 1.6M
2021-03-04 8.85 8.98 8.84 8.97 1.2M
2021-03-03 8.85 8.95 8.81 8.91 0.7M
2021-03-02 8.94 8.97 8.81 8.85 1.1M
2021-03-01 8.82 8.95 8.82 8.94 0.9M
2021-02-26 8.76 8.91 8.71 8.81 1.0M
2021-02-25 9.10 9.18 8.82 8.82 2.0M
2021-02-24 9.10 9.25 9.02 9.09 1.9M
2021-02-23 9.05 9.19 8.95 9.09 1.5M
2021-02-22 8.98 9.34 8.95 9.05 3.5M
2021-02-19 8.84 8.99 8.77 8.98 1.6M
2021-02-18 8.71 8.85 8.60 8.84 1.6M
2021-02-10 8.79 8.85 8.67 8.67 1.3M
2021-02-09 8.78 8.95 8.78 8.81 1.5M
2021-02-08 8.95 9.11 8.77 8.87 1.7M
2021-02-05 8.80 9.20 8.71 8.95 4.9M
2021-02-04 8.55 8.92 8.43 8.89 3.0M
2021-02-03 8.49 8.58 8.36 8.58 1.0M
2021-02-02 8.50 8.52 8.31 8.52 1.3M
2021-02-01 8.34 8.68 8.34 8.55 2.2M
2021-01-29 8.51 8.63 8.31 8.60 1.0M
2021-01-28 8.53 8.69 8.48 8.58 1.5M
2021-01-27 8.64 8.76 8.56 8.66 1.4M
2021-01-26 8.57 8.94 8.46 8.68 1.8M
2021-01-25 8.76 8.86 8.47 8.57 1.7M
2021-01-22 8.77 8.93 8.75 8.79 1.3M
2021-01-21 8.85 8.87 8.66 8.77 1.7M
2021-01-20 8.57 8.98 8.52 8.85 1.9M
2021-01-19 8.68 8.68 8.51 8.56 0.8M
2021-01-18 8.42 8.58 8.41 8.57 1.1M
2021-01-15 8.33 8.50 8.27 8.42 1.1M
2021-01-14 8.28 8.33 8.22 8.32 1.3M
2021-01-13 8.68 8.68 8.20 8.28 2.5M
2021-01-12 8.67 8.76 8.65 8.70 0.9M
2021-01-11 8.81 9.00 8.66 8.67 1.3M
2021-01-08 8.92 8.92 8.66 8.81 1.2M
2021-01-07 9.16 9.16 8.90 8.92 1.8M
2021-01-06 9.23 9.30 9.07 9.17 0.9M
2021-01-05 9.23 9.29 9.20 9.24 1.0M
2021-01-04 9.16 9.29 9.16 9.23 1.2M