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
2023-12-29 14.96 15.28 14.95 15.00 13.4M
2023-12-28 14.21 15.35 13.90 15.10 21.3M
2023-12-27 14.89 14.89 14.02 14.25 11.5M
2023-12-26 14.94 15.53 14.75 14.96 13.8M
2023-12-25 14.52 15.12 14.41 15.03 14.2M
2023-12-22 14.25 15.30 14.04 14.68 13.1M
2023-12-21 13.96 14.40 13.72 14.31 5.6M
2023-12-20 14.10 14.23 13.92 13.98 4.4M
2023-12-19 14.39 14.59 14.01 14.25 8.3M
2023-12-18 14.55 15.57 14.50 14.81 12.4M
2023-12-15 14.53 14.76 14.20 14.20 6.0M
2023-12-14 14.73 15.02 14.56 14.58 5.5M
2023-12-13 14.60 14.72 14.47 14.68 3.9M
2023-12-12 14.62 14.77 14.51 14.72 4.6M
2023-12-11 14.78 14.78 14.34 14.65 8.4M
2023-12-08 15.38 15.46 14.88 14.92 10.8M
2023-12-07 15.74 15.88 15.13 15.38 16.9M
2023-12-06 15.22 16.80 15.19 15.90 23.9M
2023-12-05 15.14 15.90 15.10 15.45 10.1M
2023-12-04 15.25 15.99 15.10 15.41 9.2M
2023-12-01 15.02 15.24 14.80 15.24 6.1M
2023-11-30 15.21 15.28 14.77 15.00 6.9M
2023-11-29 15.36 15.50 15.18 15.31 4.8M
2023-11-28 15.33 15.48 15.00 15.46 6.6M
2023-11-27 15.60 15.74 15.14 15.25 7.7M
2023-11-24 15.85 16.05 15.51 15.56 11.9M
2023-11-23 15.56 16.97 15.55 16.05 19.9M
2023-11-22 16.00 16.00 15.41 15.43 8.8M
2023-11-21 16.21 16.30 15.82 15.89 10.6M
2023-11-20 16.40 16.44 16.17 16.21 11.6M
2023-11-17 15.97 16.59 15.90 16.39 21.1M
2023-11-16 16.58 16.75 15.98 16.15 28.4M
2023-11-15 15.14 16.43 15.04 16.43 21.4M
2023-11-14 15.08 15.16 14.88 14.94 6.9M
2023-11-13 15.06 15.15 14.96 15.08 6.2M
2023-11-10 15.05 15.30 14.80 14.98 9.6M
2023-11-09 16.10 16.10 15.18 15.23 19.1M
2023-11-08 16.30 16.54 16.04 16.19 19.6M
2023-11-07 15.85 16.70 15.76 16.53 26.6M
2023-11-06 15.71 16.39 15.46 16.00 21.9M
2023-11-03 15.22 15.65 15.13 15.58 13.2M
2023-11-02 15.17 15.50 14.85 15.41 16.4M
2023-11-01 15.62 15.62 15.08 15.17 11.6M
2023-10-31 15.48 15.80 15.36 15.53 12.0M
2023-10-30 15.18 15.94 15.05 15.69 17.8M
2023-10-27 15.38 16.48 15.28 15.52 25.2M
2023-10-26 15.10 15.70 14.84 15.64 20.5M
2023-10-25 15.77 16.27 15.05 15.41 27.1M
2023-10-24 15.03 15.82 14.85 15.73 29.5M
2023-10-23 14.79 15.85 14.73 15.30 35.6M
2023-10-20 13.58 14.99 13.52 14.99 20.5M
2023-10-19 13.86 14.05 13.41 13.63 4.4M
2023-10-18 14.30 14.37 13.95 13.96 5.4M
2023-10-17 14.30 14.68 14.21 14.53 5.8M
2023-10-16 14.50 14.60 14.12 14.35 4.8M
2023-10-13 14.35 14.64 14.30 14.50 7.0M
2023-10-12 14.05 14.90 13.98 14.69 12.1M
2023-10-11 14.00 14.11 13.86 14.07 3.6M
2023-10-10 14.10 14.21 13.98 13.98 3.0M
2023-10-09 14.07 14.15 13.89 14.11 3.0M
2023-09-28 14.23 14.26 13.96 14.16 3.9M
2023-09-27 13.81 14.32 13.81 14.13 6.0M
2023-09-26 13.76 14.38 13.60 14.05 6.6M
2023-09-25 13.50 13.85 13.50 13.81 3.9M
2023-09-22 13.44 13.65 13.35 13.64 3.1M
2023-09-21 13.64 13.82 13.46 13.46 4.4M
2023-09-20 13.56 13.93 13.40 13.74 6.2M
2023-09-19 13.79 14.68 13.70 13.95 12.0M
2023-09-18 13.30 13.68 13.20 13.52 2.5M
2023-09-15 13.48 13.49 13.26 13.37 1.5M
2023-09-14 13.60 13.60 13.26 13.37 2.1M
2023-09-13 13.78 13.88 13.42 13.55 3.7M
2023-09-12 13.80 13.94 13.65 13.88 3.8M
2023-09-11 13.58 13.73 13.47 13.71 2.4M
2023-09-08 13.40 13.64 13.38 13.61 1.5M
2023-09-07 13.70 13.75 13.48 13.49 2.4M
2023-09-06 13.60 13.78 13.57 13.77 2.9M
2023-09-05 13.72 13.89 13.61 13.71 3.5M
2023-09-04 13.52 13.73 13.51 13.72 3.3M
2023-09-01 13.38 13.52 13.38 13.45 1.6M
2023-08-31 13.74 13.75 13.41 13.47 2.3M
2023-08-30 13.69 13.82 13.46 13.60 3.7M
2023-08-29 12.95 13.52 12.92 13.48 4.7M
2023-08-28 13.66 13.80 12.91 12.98 3.9M
2023-08-25 13.11 13.24 12.89 12.93 2.9M
2023-08-24 13.21 13.39 13.05 13.20 2.3M
2023-08-23 13.60 13.60 13.20 13.20 2.6M
2023-08-22 13.33 13.60 13.10 13.60 3.9M
2023-08-21 13.40 13.49 13.30 13.32 1.9M
2023-08-18 13.55 13.70 13.40 13.41 2.2M
2023-08-17 13.25 13.61 13.25 13.57 3.0M
2023-08-16 13.66 13.66 13.35 13.36 2.6M
2023-08-15 13.76 13.85 13.56 13.63 2.2M
2023-08-14 13.67 13.96 13.46 13.84 3.3M
2023-08-11 14.01 14.10 13.68 13.70 4.4M
2023-08-10 14.11 14.22 14.01 14.06 3.0M
2023-08-09 14.22 14.31 14.10 14.17 2.5M
2023-08-08 14.48 14.48 14.12 14.18 4.5M
2023-08-07 14.40 14.52 14.36 14.41 2.8M
2023-08-04 14.48 14.50 14.35 14.44 4.2M
2023-08-03 14.40 14.59 14.34 14.42 3.3M
2023-08-02 14.50 14.68 14.40 14.50 3.4M
2023-08-01 14.54 14.65 14.30 14.64 3.9M
2023-07-31 14.55 14.66 14.50 14.62 4.6M
2023-07-28 14.30 14.46 14.14 14.44 4.2M
2023-07-27 14.44 14.66 14.31 14.36 5.7M
2023-07-26 15.05 15.08 14.42 14.46 11.1M
2023-07-25 15.02 15.20 14.87 15.07 7.8M
2023-07-24 15.18 15.36 14.52 15.01 8.7M
2023-07-21 15.78 15.86 15.42 15.49 16.3M
2023-07-20 15.00 16.53 15.00 15.90 28.3M
2023-07-19 15.22 15.37 14.94 15.03 6.4M
2023-07-18 15.20 15.42 14.96 15.40 8.3M
2023-07-17 15.13 15.67 14.90 15.36 10.0M
2023-07-14 15.45 15.57 15.13 15.17 13.7M
2023-07-13 15.98 16.50 15.61 15.66 16.2M
2023-07-12 16.06 16.16 15.66 15.76 15.2M
2023-07-11 16.05 16.43 15.83 16.27 19.5M
2023-07-10 15.59 16.66 15.30 16.28 29.0M
2023-07-07 15.62 16.06 15.51 15.72 15.5M
2023-07-06 15.90 16.36 15.70 16.18 30.8M
2023-07-05 15.24 16.53 15.23 15.90 30.3M
2023-07-04 15.05 15.18 14.88 15.03 5.8M
2023-07-03 15.00 15.31 14.96 15.05 9.3M
2023-06-30 14.50 15.15 14.47 15.02 10.8M
2023-06-29 14.25 14.67 14.25 14.51 4.6M
2023-06-28 14.55 14.55 14.13 14.38 4.9M
2023-06-27 14.27 14.71 14.04 14.60 6.6M
2023-06-26 14.22 14.53 14.00 14.13 5.1M
2023-06-21 14.75 14.88 14.32 14.36 5.0M
2023-06-20 14.98 15.19 14.68 14.71 6.6M
2023-06-19 15.15 15.34 14.89 14.98 7.6M
2023-06-16 15.26 15.47 14.99 15.20 12.9M
2023-06-15 14.39 15.15 14.39 15.11 13.2M
2023-06-14 14.88 14.88 14.41 14.46 7.6M
2023-06-13 14.50 14.97 14.39 14.84 8.0M
2023-06-12 14.11 14.61 14.08 14.50 5.6M
2023-06-09 14.07 14.40 14.05 14.37 6.0M
2023-06-08 14.73 14.96 14.10 14.14 10.0M
2023-06-07 14.77 14.86 14.53 14.60 7.2M
2023-06-06 15.30 15.34 14.79 14.83 9.5M
2023-06-05 15.35 15.54 15.06 15.40 11.3M
2023-06-02 14.94 15.30 14.78 15.30 13.6M
2023-06-01 14.60 14.99 14.41 14.89 9.0M
2023-05-31 14.93 15.07 14.68 14.73 9.3M
2023-05-30 15.17 15.17 14.62 14.98 10.4M
2023-05-29 15.05 15.45 14.90 14.98 13.6M
2023-05-26 15.53 15.68 14.56 15.38 21.7M
2023-05-25 16.40 16.54 15.68 15.93 17.8M
2023-05-24 16.81 17.13 16.35 16.40 20.7M
2023-05-23 17.00 17.35 16.86 17.15 22.4M
2023-05-22 16.29 17.93 16.05 17.41 33.1M
2023-05-19 15.84 16.89 15.51 16.63 26.1M
2023-05-18 16.20 16.33 15.71 16.19 27.2M
2023-05-17 16.40 17.12 16.08 16.92 42.2M
2023-05-16 14.90 16.27 14.89 16.27 16.8M
2023-05-15 14.24 14.80 14.23 14.79 7.6M
2023-05-12 14.54 14.68 14.20 14.23 4.9M
2023-05-11 14.47 14.89 14.26 14.65 9.3M
2023-05-10 13.95 14.82 13.82 14.47 8.9M
2023-05-09 14.36 14.36 13.93 13.98 3.9M
2023-05-08 14.11 14.39 14.09 14.30 4.5M
2023-05-05 14.48 14.48 13.93 14.00 5.9M
2023-05-04 14.60 14.96 14.50 14.60 4.8M
2023-04-28 14.58 14.68 14.41 14.67 4.3M
2023-04-27 14.57 14.64 14.24 14.40 5.0M
2023-04-26 14.02 14.75 14.02 14.64 8.3M
2023-04-25 14.55 14.65 13.80 14.06 7.0M
2023-04-24 14.65 14.80 14.45 14.63 5.1M
2023-04-21 14.87 15.21 14.54 14.55 7.7M
2023-04-20 15.08 15.16 14.87 14.99 8.2M
2023-04-19 16.17 16.20 15.20 15.25 10.2M
2023-04-18 15.44 15.78 15.38 15.65 5.9M
2023-04-17 15.50 15.80 15.37 15.48 6.2M
2023-04-14 15.48 15.78 15.39 15.59 5.7M
2023-04-13 15.79 16.03 15.47 15.54 8.7M
2023-04-12 16.02 16.17 15.67 15.79 6.6M
2023-04-11 15.90 15.95 15.60 15.80 8.3M
2023-04-10 16.78 16.97 15.99 16.00 12.0M
2023-04-07 16.99 17.27 16.88 16.88 10.0M
2023-04-06 16.60 17.29 16.32 17.07 14.2M
2023-04-04 17.60 17.66 16.54 16.60 18.4M
2023-04-03 17.05 17.62 16.84 17.52 15.9M
2023-03-31 16.79 17.56 16.60 17.27 16.6M
2023-03-30 16.50 16.98 16.33 16.84 9.9M
2023-03-29 16.70 17.40 16.58 16.75 13.9M
2023-03-28 17.79 17.83 17.00 17.00 22.2M
2023-03-27 17.20 18.28 16.90 18.14 33.0M
2023-03-24 16.87 17.29 16.77 17.03 12.5M
2023-03-23 16.80 17.08 16.70 16.94 9.5M
2023-03-22 17.13 17.27 16.80 16.96 12.5M
2023-03-21 16.48 17.24 16.42 17.22 16.9M
2023-03-20 16.18 16.79 15.83 16.49 15.6M
2023-03-17 16.65 16.77 16.23 16.32 9.8M
2023-03-16 16.71 16.77 16.28 16.31 8.7M
2023-03-15 17.14 17.30 16.70 16.80 11.2M
2023-03-14 17.11 17.38 16.69 17.13 16.0M
2023-03-13 16.34 17.25 16.34 17.10 20.7M
2023-03-10 17.34 17.34 16.25 16.33 24.6M
2023-03-09 18.69 18.78 17.80 17.80 18.9M
2023-03-08 18.80 18.98 18.11 18.67 22.4M
2023-03-07 18.10 19.20 18.07 19.06 37.8M
2023-03-06 17.51 18.49 17.50 18.36 23.7M
2023-03-03 18.20 18.44 17.75 17.75 20.5M
2023-03-02 18.12 18.52 17.79 18.50 31.4M
2023-03-01 17.45 18.37 17.18 18.32 34.8M
2023-02-28 17.39 17.46 17.09 17.44 15.3M
2023-02-27 17.77 17.94 17.28 17.33 19.6M
2023-02-24 18.10 18.25 17.61 17.85 21.1M
2023-02-23 18.78 18.87 17.99 18.29 30.5M
2023-02-22 19.54 19.78 18.59 18.59 42.9M
2023-02-21 20.56 21.99 20.23 20.65 41.1M
2023-02-20 20.30 20.99 19.77 20.99 31.4M
2023-02-17 20.67 21.55 20.02 20.30 39.4M
2023-02-16 21.98 22.79 20.78 21.40 46.6M
2023-02-15 20.57 22.48 20.57 22.20 57.4M
2023-02-14 20.87 22.48 20.05 22.48 66.8M
2023-02-13 19.76 21.22 19.15 20.44 66.1M
2023-02-10 18.25 20.06 18.20 20.06 73.9M
2023-02-09 18.24 18.24 18.24 18.24 4.5M
2023-02-08 16.20 16.58 15.98 16.58 15.7M
2023-02-07 13.56 15.07 13.56 15.07 30.6M
2023-02-06 13.95 14.15 13.51 13.70 19.0M
2023-02-03 14.00 14.36 13.60 14.27 24.1M
2023-02-02 13.37 14.77 13.28 14.24 34.0M
2023-02-01 12.85 13.97 12.84 13.43 27.4M
2023-01-31 12.62 12.70 12.46 12.70 9.9M
2023-01-30 12.52 12.81 12.40 12.77 16.0M
2023-01-20 12.42 12.95 12.25 12.29 12.2M
2023-01-19 11.91 12.46 11.91 12.32 17.3M
2023-01-18 13.18 13.40 12.32 12.76 33.3M
2023-01-17 11.40 12.57 11.38 12.57 12.7M
2023-01-16 11.68 11.69 11.35 11.43 4.7M
2023-01-13 11.35 11.71 11.31 11.50 6.4M
2023-01-12 11.38 11.56 11.29 11.39 2.8M
2023-01-11 11.49 11.57 11.32 11.35 3.5M
2023-01-10 11.53 11.61 11.43 11.49 3.6M
2023-01-09 11.70 11.78 11.52 11.62 5.3M
2023-01-06 11.52 11.80 11.40 11.67 8.0M
2023-01-05 11.31 11.55 11.20 11.53 7.3M
2023-01-04 11.22 11.43 11.17 11.29 5.7M
2023-01-03 11.02 11.32 10.94 11.28 4.7M