凯龙高科

300912
🏛️ 中国 →
17.48
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
09:30 17.33 17.33 17.03 17.11 626.3K
09:35 17.11 17.22 17.10 17.17 375.6K
09:40 17.17 17.23 17.11 17.13 273.8K
09:45 17.12 17.23 16.99 17.02 385.7K
09:50 17.03 17.03 16.98 16.99 242.4K
09:55 17.00 17.08 16.94 17.07 281.9K
10:00 17.04 17.07 16.97 17.06 140.5K
10:05 17.07 17.26 17.05 17.24 153.3K
10:10 17.24 17.39 17.21 17.36 251.8K
10:15 17.36 17.43 17.34 17.41 299.1K
10:20 17.41 17.59 17.35 17.57 286.6K
10:25 17.57 17.57 17.48 17.49 171.7K
10:30 17.50 17.50 17.42 17.45 106.4K
10:35 17.45 17.50 17.43 17.44 152.9K
10:40 17.43 17.44 17.36 17.38 163.7K
10:45 17.38 17.50 17.38 17.48 101.0K
10:50 17.48 17.54 17.48 17.53 49.5K
10:55 17.53 17.56 17.51 17.56 130.8K
11:00 17.56 17.57 17.50 17.51 73.3K
11:05 17.50 17.56 17.49 17.54 81.3K
11:10 17.53 17.56 17.52 17.54 64.7K
11:15 17.54 17.55 17.50 17.52 72.8K
11:20 17.52 17.55 17.51 17.51 31.9K
11:25 17.51 17.52 17.45 17.46 74.6K
13:00 17.35 17.41 17.35 17.37 134.8K
13:05 17.39 17.42 17.36 17.42 31.3K
13:10 17.42 17.43 17.40 17.40 34.1K
13:15 17.40 17.40 17.34 17.38 58.5K
13:20 17.38 17.42 17.38 17.39 59.6K
13:25 17.42 17.42 17.37 17.39 26.7K
13:30 17.38 17.43 17.35 17.35 47.5K
13:35 17.35 17.36 17.31 17.31 55.7K
13:40 17.31 17.31 17.27 17.30 87.6K
13:45 17.30 17.30 17.23 17.27 154.1K
13:50 17.27 17.27 17.21 17.23 69.4K
13:55 17.22 17.24 17.19 17.19 85.8K
14:00 17.19 17.27 17.19 17.27 68.7K
14:05 17.28 17.31 17.25 17.31 31.5K
14:10 17.30 17.30 17.22 17.22 125.6K
14:15 17.22 17.27 17.22 17.26 51.2K
14:20 17.27 17.30 17.24 17.30 75.6K
14:25 17.24 17.28 17.22 17.24 56.9K
14:30 17.24 17.27 17.13 17.15 132.6K
14:35 17.16 17.23 17.14 17.15 239.7K
14:40 17.16 17.24 17.16 17.23 150.8K
14:45 17.25 17.26 17.19 17.22 170.5K
14:50 17.23 17.23 17.15 17.17 249.9K
14:55 17.18 17.19 17.15 17.17 153.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 17.72 17.80 17.29 17.48 4.9M
2025-09-29 17.17 18.09 16.92 17.65 8.3M
2025-09-26 17.35 17.60 16.92 17.13 7.0M
2025-09-25 17.99 17.99 17.27 17.45 8.7M
2025-09-24 17.91 18.60 17.33 17.75 12.0M
2025-09-23 18.69 18.69 17.66 18.00 11.1M
2025-09-22 19.00 19.39 18.25 18.78 13.7M
2025-09-19 19.48 20.53 18.88 19.00 18.9M
2025-09-18 17.87 21.38 17.34 20.49 27.2M
2025-09-17 16.76 19.89 16.41 18.06 22.0M
2025-09-16 16.10 16.66 15.93 16.60 5.7M
2025-09-15 15.71 16.29 15.58 16.08 4.6M
2025-09-12 16.01 16.01 15.64 15.67 3.8M
2025-09-11 16.07 16.15 15.71 15.95 4.2M
2025-09-10 15.91 16.35 15.75 16.16 4.5M
2025-09-09 15.81 16.13 15.73 15.87 4.5M
2025-09-08 15.89 15.96 15.41 15.89 5.9M
2025-09-05 15.28 16.11 15.03 15.92 7.4M
2025-09-04 15.21 15.70 14.96 15.29 6.3M
2025-09-03 15.10 15.29 14.76 15.15 4.2M
2025-09-02 15.08 15.37 14.53 15.11 4.5M
2025-09-01 14.61 15.58 14.53 15.04 5.9M
2025-08-29 14.95 14.95 14.52 14.52 4.0M
2025-08-28 15.21 15.71 14.21 14.89 6.6M
2025-08-27 16.25 16.38 15.21 15.21 6.6M
2025-08-26 15.77 16.38 15.44 16.30 6.3M
2025-08-25 15.95 16.20 15.47 15.60 5.3M
2025-08-22 15.99 16.10 15.73 15.84 2.8M
2025-08-21 16.08 16.27 15.87 16.06 2.6M
2025-08-20 16.20 16.20 15.86 16.07 3.3M
2025-08-19 16.00 16.40 15.75 16.18 5.7M
2025-08-18 16.24 16.45 15.93 15.98 4.5M
2025-08-15 15.70 16.40 15.67 16.19 5.4M
2025-08-14 16.53 16.53 15.70 15.70 3.8M
2025-08-13 16.74 17.05 16.33 16.42 5.0M
2025-08-12 17.62 17.89 16.69 16.77 6.3M
2025-08-11 16.46 17.50 16.27 17.05 9.0M
2025-08-08 16.09 16.36 15.86 16.29 2.5M
2025-08-07 16.47 16.47 16.16 16.17 2.4M
2025-08-06 16.02 16.30 15.89 16.30 3.1M
2025-08-05 15.85 16.15 15.85 16.02 3.1M
2025-08-04 15.67 15.85 15.43 15.81 2.5M
2025-08-01 15.38 15.83 15.27 15.68 2.8M
2025-07-31 15.50 15.76 15.28 15.40 2.8M
2025-07-30 15.80 15.98 15.43 15.68 3.1M
2025-07-29 16.24 16.25 15.61 15.84 3.3M
2025-07-28 16.02 16.28 16.01 16.19 3.3M
2025-07-25 16.26 16.29 15.87 16.05 4.4M
2025-07-24 16.27 16.90 15.91 16.05 6.8M
2025-07-23 15.68 17.17 15.40 16.33 10.5M
2025-07-22 15.70 16.38 15.48 15.72 6.1M
2025-07-21 15.23 15.88 15.12 15.63 3.8M
2025-07-18 15.31 15.37 15.00 15.18 2.1M
2025-07-17 15.13 15.25 14.82 15.16 2.3M
2025-07-16 15.05 15.18 14.88 15.02 1.9M
2025-07-15 15.15 15.34 14.68 14.92 2.3M
2025-07-14 15.04 15.25 14.81 15.24 2.7M
2025-07-11 15.17 15.18 14.78 15.03 2.2M
2025-07-10 15.14 15.24 14.88 15.13 2.3M
2025-07-09 15.24 15.50 15.03 15.14 2.6M
2025-07-08 15.23 15.33 14.88 15.21 3.2M
2025-07-07 15.18 15.35 14.94 15.16 3.4M
2025-07-04 14.95 15.30 14.91 15.20 5.0M
2025-07-03 14.89 15.00 14.62 14.94 2.9M
2025-07-02 14.93 15.37 14.75 14.91 4.7M
2025-07-01 14.68 15.05 14.54 14.96 3.5M
2025-06-30 14.47 14.80 14.31 14.69 2.6M
2025-06-27 14.35 14.58 14.27 14.38 2.1M
2025-06-26 14.28 14.60 14.19 14.36 2.2M
2025-06-25 14.19 14.60 14.15 14.28 3.4M
2025-06-24 13.68 14.16 13.61 14.16 3.4M
2025-06-23 13.03 13.66 13.02 13.61 2.5M
2025-06-20 13.31 13.62 13.17 13.25 1.9M
2025-06-19 13.61 13.77 13.29 13.38 2.4M
2025-06-18 13.53 13.73 13.35 13.59 1.8M
2025-06-17 13.76 13.86 13.41 13.58 1.8M
2025-06-16 13.60 13.96 13.52 13.76 2.6M
2025-06-13 13.92 13.97 13.44 13.52 2.8M
2025-06-12 13.82 13.97 13.61 13.79 3.3M
2025-06-11 14.00 14.25 13.83 13.87 2.6M
2025-06-10 14.17 14.28 13.73 13.90 2.9M
2025-06-09 14.15 14.45 14.06 14.13 3.3M
2025-06-06 14.00 14.33 13.86 14.30 3.0M
2025-06-05 14.10 14.23 13.80 13.94 1.9M
2025-06-04 13.85 14.07 13.84 13.94 1.5M
2025-06-03 13.68 13.97 13.53 13.80 2.0M
2025-05-30 14.12 14.18 13.67 13.75 2.4M
2025-05-29 13.77 14.19 13.77 14.04 1.9M
2025-05-28 14.07 14.38 13.74 13.84 1.8M
2025-05-27 13.97 14.08 13.64 13.97 1.8M
2025-05-26 13.80 13.99 13.65 13.87 1.4M
2025-05-23 13.74 14.11 13.47 13.73 2.6M
2025-05-22 14.00 14.28 13.70 13.78 2.4M
2025-05-21 14.19 14.20 13.78 14.05 2.4M
2025-05-20 14.01 14.21 13.85 14.20 1.8M
2025-05-19 14.23 14.33 13.80 13.94 2.6M
2025-05-16 14.01 14.39 13.75 14.23 4.3M
2025-05-15 13.85 14.15 13.65 14.01 4.1M
2025-05-14 13.94 14.22 13.73 13.84 2.6M
2025-05-13 14.17 14.27 13.80 13.94 3.0M
2025-05-12 13.87 14.43 13.80 14.04 2.8M
2025-05-09 14.00 14.34 13.66 13.93 4.0M
2025-05-08 13.66 14.28 13.66 14.03 3.3M
2025-05-07 13.66 14.16 13.34 13.77 4.1M
2025-05-06 13.10 13.67 12.92 13.66 3.8M
2025-04-30 12.41 13.05 12.41 12.89 3.1M
2025-04-29 11.90 12.68 11.90 12.41 3.0M
2025-04-28 12.13 12.13 11.62 11.90 2.3M
2025-04-25 11.90 12.28 11.84 12.13 2.4M
2025-04-24 11.85 12.05 11.61 11.96 3.3M
2025-04-23 11.11 11.94 11.11 11.90 4.0M
2025-04-22 11.37 11.49 11.15 11.15 2.2M
2025-04-21 11.45 11.72 11.29 11.38 2.6M
2025-04-18 11.62 11.78 11.39 11.52 2.0M
2025-04-17 11.49 11.87 11.39 11.74 2.2M
2025-04-16 11.63 11.75 11.05 11.44 2.7M
2025-04-15 11.51 11.74 11.41 11.71 1.9M
2025-04-14 11.34 11.73 11.34 11.50 2.1M
2025-04-11 11.11 11.45 11.03 11.18 1.8M
2025-04-10 10.65 11.55 10.65 11.21 4.4M
2025-04-09 10.07 10.68 9.35 10.59 3.8M
2025-04-08 10.07 10.75 10.00 10.17 4.4M
2025-04-07 11.06 11.22 9.35 10.44 5.3M
2025-04-03 11.78 11.92 11.52 11.69 2.6M
2025-04-02 11.88 12.10 11.64 11.77 2.2M
2025-04-01 11.70 12.25 11.68 11.88 3.0M
2025-03-31 11.68 11.74 11.28 11.62 3.1M
2025-03-28 11.99 12.14 11.71 11.77 2.1M
2025-03-27 12.22 12.26 11.85 12.01 2.6M
2025-03-26 11.94 12.43 11.71 12.21 3.5M
2025-03-25 12.10 12.10 11.60 11.90 3.8M
2025-03-24 13.16 13.30 11.78 11.96 6.7M
2025-03-21 13.57 13.69 13.00 13.12 4.1M
2025-03-20 13.52 13.71 13.23 13.60 2.3M
2025-03-19 13.90 14.02 13.46 13.53 2.5M
2025-03-18 13.62 13.73 13.44 13.65 2.3M
2025-03-17 13.39 13.65 13.20 13.62 2.5M
2025-03-14 13.12 13.43 12.89 13.39 2.7M
2025-03-13 13.42 13.43 12.91 13.20 2.5M
2025-03-12 13.40 13.66 13.18 13.43 2.4M
2025-03-11 13.22 13.44 13.08 13.31 2.0M
2025-03-10 13.44 13.62 13.29 13.39 2.4M
2025-03-07 13.50 13.70 13.26 13.41 2.0M
2025-03-06 13.19 13.66 13.19 13.57 3.1M
2025-03-05 13.25 13.36 12.84 13.20 2.1M
2025-03-04 13.19 13.39 13.05 13.22 1.8M
2025-03-03 13.10 13.40 12.94 13.14 2.2M
2025-02-28 13.39 13.55 12.94 12.94 2.2M
2025-02-27 13.70 13.80 13.08 13.40 2.8M
2025-02-26 13.50 13.75 13.47 13.60 2.4M
2025-02-25 13.53 13.89 13.40 13.52 3.1M
2025-02-24 13.59 14.24 13.43 13.76 4.7M
2025-02-21 13.47 13.65 13.34 13.49 2.2M
2025-02-20 13.50 14.29 13.33 13.53 3.5M
2025-02-19 13.10 13.77 13.01 13.41 3.4M
2025-02-18 13.16 13.36 13.02 13.10 2.7M
2025-02-17 13.18 13.43 13.03 13.16 2.4M
2025-02-14 12.97 13.42 12.90 13.27 3.3M
2025-02-13 12.96 13.25 12.68 12.96 2.3M
2025-02-12 12.86 13.25 12.75 12.94 2.5M
2025-02-11 12.96 13.09 12.60 12.89 2.2M
2025-02-10 12.67 13.19 12.58 12.99 3.0M
2025-02-07 12.85 12.95 12.43 12.59 2.6M
2025-02-06 12.47 12.97 12.31 12.85 3.0M
2025-02-05 12.00 12.65 11.91 12.48 3.3M
2025-01-27 11.94 11.96 11.62 11.86 2.3M
2025-01-24 11.41 11.85 11.32 11.74 2.6M
2025-01-23 11.54 11.84 11.46 11.50 1.9M
2025-01-22 11.39 11.46 11.02 11.46 1.9M
2025-01-21 11.90 11.90 11.32 11.41 2.4M
2025-01-20 11.72 11.86 11.29 11.76 2.1M
2025-01-17 11.80 11.80 11.46 11.55 1.6M
2025-01-16 11.80 11.92 11.57 11.70 2.0M
2025-01-15 11.97 11.97 11.43 11.68 2.7M
2025-01-14 10.55 11.88 10.44 11.64 4.4M
2025-01-13 10.33 10.62 9.99 10.49 2.0M
2025-01-10 10.95 11.08 10.29 10.29 2.5M
2025-01-09 10.66 10.96 10.57 10.82 1.9M
2025-01-08 10.92 10.95 10.38 10.74 2.5M
2025-01-07 10.39 10.98 10.36 10.88 2.3M
2025-01-06 10.50 10.60 9.86 10.40 2.7M
2025-01-03 11.28 11.59 10.46 10.53 3.6M
2025-01-02 11.57 11.91 11.18 11.34 3.0M