冠石科技

605588
🏛️ 中国 →
59.62
最后更新: 2025-09-29
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 39.60 39.74 39.11 39.41 0.4M
2021-12-30 38.86 39.66 38.85 39.40 0.6M
2021-12-29 38.84 39.50 38.33 38.86 0.6M
2021-12-28 38.65 39.10 38.07 38.90 0.4M
2021-12-27 38.13 38.86 37.61 38.44 0.5M
2021-12-24 39.80 40.08 38.05 38.13 0.9M
2021-12-23 40.00 40.00 39.31 39.50 0.5M
2021-12-22 39.55 40.47 39.55 40.19 0.5M
2021-12-21 39.06 39.65 39.06 39.54 0.4M
2021-12-20 40.20 40.50 39.18 39.23 0.7M
2021-12-17 40.96 41.26 40.32 40.46 0.7M
2021-12-16 41.49 41.99 40.89 41.57 1.0M
2021-12-15 41.22 41.22 40.82 40.85 0.6M
2021-12-14 40.50 41.17 40.11 40.91 0.6M
2021-12-13 40.74 40.76 40.16 40.61 0.6M
2021-12-10 40.59 41.06 40.40 40.74 0.5M
2021-12-09 40.60 41.14 40.41 40.74 0.6M
2021-12-08 40.30 41.42 40.14 40.53 0.8M
2021-12-07 40.93 41.09 39.69 40.30 0.7M
2021-12-06 43.32 43.32 40.30 40.79 1.4M
2021-12-03 44.07 44.50 43.08 43.15 0.9M
2021-12-02 45.00 45.44 44.00 44.04 1.2M
2021-12-01 44.03 45.70 44.03 45.00 1.8M
2021-11-30 43.74 46.00 43.74 44.02 1.9M
2021-11-29 42.00 43.46 41.84 43.13 0.7M
2021-11-26 44.06 44.06 42.59 42.67 1.2M
2021-11-25 44.12 44.55 43.25 44.10 1.2M
2021-11-24 44.35 44.59 43.44 44.16 1.0M
2021-11-23 44.50 44.50 43.50 44.22 1.2M
2021-11-22 42.41 44.34 41.91 44.14 1.6M
2021-11-19 42.00 42.94 41.91 42.44 0.8M
2021-11-18 43.45 43.88 42.30 42.38 1.4M
2021-11-17 41.43 44.38 41.31 43.95 2.2M
2021-11-16 42.86 43.26 41.41 41.47 1.5M
2021-11-15 42.24 42.98 41.80 42.81 1.4M
2021-11-12 40.48 43.20 40.36 42.31 2.0M
2021-11-11 39.50 41.40 39.20 40.60 1.4M
2021-11-10 39.39 39.70 39.10 39.58 0.8M
2021-11-09 38.98 39.68 38.78 39.48 0.9M
2021-11-08 39.00 39.18 38.50 39.05 0.9M
2021-11-05 38.31 39.65 38.24 39.36 1.4M
2021-11-04 38.44 38.44 38.01 38.35 0.8M
2021-11-03 37.37 38.40 37.37 38.25 0.9M
2021-11-02 37.47 38.76 37.20 37.74 1.2M
2021-11-01 37.01 37.98 36.87 37.59 0.9M
2021-10-29 37.07 37.62 36.80 37.29 0.7M
2021-10-28 38.02 38.27 36.68 36.87 1.0M
2021-10-27 39.90 40.00 37.56 38.02 1.7M
2021-10-26 42.88 42.99 40.11 40.31 2.5M
2021-10-25 42.71 43.73 42.21 43.66 1.1M
2021-10-22 43.70 44.26 43.00 43.00 1.5M
2021-10-21 43.70 44.90 43.56 44.28 1.8M
2021-10-20 45.49 46.75 43.93 44.07 3.6M
2021-10-19 41.80 45.58 41.80 45.58 2.2M
2021-10-18 41.80 42.17 41.20 41.44 0.7M
2021-10-15 42.00 43.49 41.60 42.18 1.2M
2021-10-14 42.53 42.77 41.60 42.06 0.6M
2021-10-13 41.88 42.50 41.50 42.39 0.7M
2021-10-12 42.21 42.48 41.00 41.65 0.7M
2021-10-11 41.52 42.93 41.52 42.55 1.0M
2021-10-08 41.30 42.14 41.00 42.09 0.9M
2021-09-30 41.00 41.75 40.41 40.88 0.8M
2021-09-29 40.37 43.00 40.17 40.94 1.4M
2021-09-28 39.75 40.45 39.50 40.17 0.9M
2021-09-27 41.10 41.78 39.71 39.86 1.0M
2021-09-24 42.48 42.90 40.90 40.99 1.4M
2021-09-23 42.37 43.44 42.33 42.70 1.0M
2021-09-22 43.00 43.63 42.50 42.68 0.9M
2021-09-17 43.11 44.08 42.11 43.36 1.4M
2021-09-16 45.35 45.50 43.06 43.11 1.9M
2021-09-15 45.07 46.07 44.44 45.30 1.2M
2021-09-14 44.55 45.57 44.55 45.20 1.4M
2021-09-13 46.45 46.45 44.80 44.91 2.0M
2021-09-10 45.10 47.50 44.21 46.89 3.2M
2021-09-09 47.25 47.50 45.02 45.10 2.7M
2021-09-08 47.16 48.18 47.16 47.47 1.6M
2021-09-07 47.13 48.48 46.78 47.62 2.1M
2021-09-06 45.68 47.96 45.60 47.78 2.5M
2021-09-03 46.18 46.93 45.60 46.03 1.8M
2021-09-02 45.09 47.08 45.02 46.30 2.1M
2021-09-01 48.80 48.84 45.43 46.07 3.1M
2021-08-31 48.24 49.68 46.80 49.57 3.3M
2021-08-30 48.00 50.11 47.88 48.21 3.2M
2021-08-27 50.11 50.90 48.68 49.86 3.6M
2021-08-26 55.50 55.90 51.71 51.81 5.0M
2021-08-25 56.99 60.60 54.70 54.72 6.2M
2021-08-24 53.53 60.98 52.61 58.30 7.4M
2021-08-23 51.51 59.35 51.51 55.60 7.9M
2021-08-20 57.23 57.99 57.23 57.23 2.1M
2021-08-19 58.00 63.59 56.98 63.59 10.6M
2021-08-18 57.81 57.81 52.00 57.81 8.1M
2021-08-17 52.55 52.55 52.55 52.55 0.3M
2021-08-16 47.77 47.77 47.77 47.77 0.4M
2021-08-13 43.43 43.43 43.43 43.43 0.0M
2021-08-12 32.90 39.48 32.90 39.48 0.1M