林州重机

002535
🏛️ 中国 →
3.96
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
2025-09-26 3.94 4.02 3.91 3.96 22.8M
2025-09-25 4.07 4.08 3.95 3.95 35.9M
2025-09-24 4.02 4.09 3.98 4.08 30.1M
2025-09-23 4.24 4.24 3.98 4.06 46.9M
2025-09-22 4.21 4.26 4.18 4.24 40.0M
2025-09-19 4.30 4.35 4.20 4.23 63.8M
2025-09-18 4.41 4.54 4.29 4.35 105.6M
2025-09-17 4.74 4.95 4.43 4.43 179.0M
2025-09-16 4.13 4.54 4.09 4.54 47.3M
2025-09-15 4.01 4.14 3.98 4.13 31.4M
2025-09-12 4.07 4.08 4.01 4.02 16.5M
2025-09-11 4.00 4.12 3.94 4.05 25.4M
2025-09-10 4.01 4.04 3.98 4.00 12.4M
2025-09-09 4.06 4.06 3.99 4.01 12.5M
2025-09-08 4.03 4.07 4.02 4.04 14.1M
2025-09-05 3.93 4.02 3.89 4.02 20.7M
2025-09-04 3.93 3.98 3.86 3.91 18.9M
2025-09-03 4.05 4.08 3.91 3.92 18.9M
2025-09-02 4.03 4.08 3.94 4.05 21.8M
2025-09-01 3.98 4.06 3.96 4.03 19.0M
2025-08-29 4.04 4.04 3.96 3.97 17.9M
2025-08-28 4.05 4.13 3.92 4.05 27.8M
2025-08-27 4.24 4.25 4.05 4.06 27.3M
2025-08-26 4.14 4.26 4.12 4.24 29.3M
2025-08-25 4.14 4.18 4.11 4.15 18.4M
2025-08-22 4.16 4.18 4.11 4.15 15.0M
2025-08-21 4.19 4.19 4.13 4.16 18.6M
2025-08-20 4.14 4.18 4.10 4.17 18.7M
2025-08-19 4.08 4.14 4.05 4.14 20.8M
2025-08-18 4.05 4.10 4.04 4.08 18.5M
2025-08-15 3.99 4.06 3.98 4.03 15.2M
2025-08-14 4.15 4.15 4.00 4.00 25.7M
2025-08-13 4.15 4.16 4.12 4.14 14.3M
2025-08-12 4.17 4.18 4.13 4.15 13.9M
2025-08-11 4.11 4.19 4.11 4.18 18.5M
2025-08-08 4.09 4.14 4.06 4.12 12.9M
2025-08-07 4.15 4.16 4.08 4.10 13.2M
2025-08-06 4.11 4.16 4.11 4.14 15.0M
2025-08-05 4.12 4.15 4.10 4.12 15.5M
2025-08-04 4.04 4.11 4.01 4.11 12.3M
2025-08-01 4.05 4.08 4.03 4.05 10.2M
2025-07-31 4.10 4.15 4.03 4.04 18.2M
2025-07-30 4.16 4.16 4.07 4.10 19.8M
2025-07-29 4.18 4.23 4.11 4.15 26.0M
2025-07-28 4.19 4.27 4.17 4.19 20.6M
2025-07-25 4.20 4.25 4.17 4.19 30.3M
2025-07-24 4.15 4.23 4.12 4.18 33.3M
2025-07-23 4.26 4.27 4.09 4.10 39.1M
2025-07-22 4.07 4.22 4.03 4.21 45.3M
2025-07-21 3.96 4.07 3.94 4.07 30.1M
2025-07-18 4.00 4.01 3.93 3.95 17.0M
2025-07-17 4.02 4.03 3.97 3.99 16.5M
2025-07-16 3.98 4.05 3.96 4.02 22.4M
2025-07-15 4.08 4.08 3.95 3.97 21.9M
2025-07-14 4.01 4.11 3.99 4.07 28.7M
2025-07-11 3.98 4.02 3.94 3.99 21.1M
2025-07-10 3.98 4.01 3.96 3.99 11.8M
2025-07-09 4.03 4.04 3.97 3.98 13.4M
2025-07-08 3.96 4.02 3.96 4.02 19.0M
2025-07-07 3.94 3.97 3.92 3.96 9.7M
2025-07-04 4.01 4.01 3.93 3.94 17.3M
2025-07-03 4.01 4.03 3.99 4.01 12.2M
2025-07-02 4.00 4.03 3.96 4.01 19.6M
2025-07-01 4.00 4.01 3.95 3.99 17.3M
2025-06-30 3.98 4.01 3.96 3.99 21.2M
2025-06-27 3.93 4.03 3.92 3.97 28.5M
2025-06-26 3.94 3.97 3.91 3.92 18.7M
2025-06-25 3.94 3.95 3.90 3.93 14.7M
2025-06-24 3.86 3.93 3.84 3.93 17.2M
2025-06-23 3.75 3.86 3.70 3.86 13.5M
2025-06-20 3.83 3.86 3.77 3.77 11.4M
2025-06-19 3.95 3.95 3.81 3.82 22.8M
2025-06-18 3.95 3.97 3.92 3.96 19.7M
2025-06-17 3.92 3.98 3.90 3.94 17.4M
2025-06-16 3.85 3.93 3.84 3.90 15.6M
2025-06-13 3.90 3.93 3.84 3.88 19.9M
2025-06-12 3.93 3.96 3.90 3.93 12.9M
2025-06-11 3.89 3.96 3.88 3.94 16.9M
2025-06-10 3.92 3.95 3.84 3.89 18.5M
2025-06-09 3.89 3.99 3.88 3.94 17.7M
2025-06-06 3.86 3.88 3.84 3.87 9.0M
2025-06-05 3.88 3.90 3.84 3.86 13.2M
2025-06-04 3.83 3.89 3.82 3.88 17.8M
2025-06-03 3.81 3.86 3.80 3.82 11.9M
2025-05-30 3.92 3.93 3.82 3.82 26.4M
2025-05-29 3.85 3.97 3.84 3.94 22.2M
2025-05-28 3.88 3.93 3.84 3.86 17.6M
2025-05-27 3.90 3.92 3.84 3.88 19.6M
2025-05-26 3.85 4.06 3.83 3.92 31.1M
2025-05-23 3.89 3.96 3.82 3.83 21.3M
2025-05-22 3.95 4.02 3.89 3.90 25.3M
2025-05-21 3.99 3.99 3.91 3.97 20.9M
2025-05-20 3.97 4.00 3.93 3.99 16.9M
2025-05-19 3.95 3.98 3.89 3.97 19.4M
2025-05-16 3.91 4.01 3.91 3.94 15.9M
2025-05-15 3.99 3.99 3.90 3.93 17.7M
2025-05-14 3.99 4.06 3.97 3.98 23.2M
2025-05-13 4.09 4.14 4.01 4.03 25.8M
2025-05-12 4.02 4.05 4.00 4.05 19.9M
2025-05-09 4.07 4.07 3.94 3.98 23.1M
2025-05-08 3.95 4.10 3.91 4.07 36.3M
2025-05-07 4.00 4.02 3.91 3.95 27.1M
2025-05-06 3.80 3.96 3.80 3.96 32.8M
2025-04-30 3.66 3.83 3.66 3.77 29.9M
2025-04-29 3.60 3.67 3.58 3.61 16.6M
2025-04-28 3.77 3.79 3.64 3.64 25.4M
2025-04-25 3.80 3.84 3.78 3.79 18.4M
2025-04-24 3.95 3.95 3.80 3.82 26.6M
2025-04-23 3.88 3.97 3.88 3.93 26.7M
2025-04-22 3.87 3.90 3.83 3.88 22.7M
2025-04-21 3.77 3.89 3.72 3.89 28.3M
2025-04-18 3.80 3.80 3.71 3.77 24.8M
2025-04-17 3.78 3.86 3.76 3.78 24.8M
2025-04-16 3.93 3.93 3.76 3.81 37.6M
2025-04-15 4.05 4.07 3.92 3.95 30.9M
2025-04-14 3.96 4.15 3.96 4.04 43.1M
2025-04-11 3.91 4.03 3.86 3.91 44.1M
2025-04-10 4.04 4.15 3.98 3.99 66.8M
2025-04-09 3.81 4.07 3.67 3.98 85.0M
2025-04-08 4.31 4.44 4.03 4.08 86.1M
2025-04-07 4.65 4.88 4.48 4.48 59.4M
2025-04-03 4.88 5.08 4.88 4.98 89.4M
2025-04-02 4.88 5.16 4.79 5.03 150.1M
2025-04-01 4.53 4.97 4.41 4.97 107.4M
2025-03-31 4.70 4.70 4.34 4.52 90.4M
2025-03-28 4.60 4.86 4.50 4.82 117.0M
2025-03-27 5.40 5.40 4.73 4.73 164.2M
2025-03-26 4.47 4.91 4.47 4.91 29.0M
2025-03-25 4.46 4.55 4.39 4.46 52.4M
2025-03-24 4.68 4.70 4.34 4.43 76.6M
2025-03-21 4.72 4.85 4.63 4.65 101.3M
2025-03-20 4.70 4.99 4.55 4.78 162.5M
2025-03-19 4.26 4.72 4.26 4.72 63.6M
2025-03-18 4.31 4.33 4.23 4.29 25.2M
2025-03-17 4.32 4.40 4.32 4.36 13.6M
2025-03-14 4.28 4.35 4.24 4.35 15.3M
2025-03-13 4.35 4.37 4.23 4.30 18.3M
2025-03-12 4.40 4.45 4.35 4.36 21.5M
2025-03-11 4.32 4.35 4.26 4.34 24.7M
2025-03-10 4.38 4.44 4.31 4.36 27.4M
2025-03-07 4.30 4.54 4.26 4.36 39.8M
2025-03-06 4.37 4.41 4.30 4.31 38.5M
2025-03-05 4.17 4.32 4.12 4.31 34.6M
2025-03-04 4.09 4.22 4.08 4.20 17.3M
2025-03-03 4.09 4.20 4.03 4.12 23.1M
2025-02-28 4.25 4.25 4.05 4.06 35.8M
2025-02-27 4.36 4.40 4.25 4.34 29.2M
2025-02-26 4.26 4.41 4.26 4.35 44.5M
2025-02-25 4.28 4.31 4.21 4.26 31.6M
2025-02-24 4.23 4.33 4.20 4.30 52.1M
2025-02-21 4.21 4.29 4.16 4.24 54.1M
2025-02-20 4.40 4.46 4.19 4.21 104.2M
2025-02-19 3.90 4.28 3.87 4.28 27.9M
2025-02-18 3.98 3.99 3.87 3.89 13.7M
2025-02-17 3.94 4.00 3.90 3.98 14.2M
2025-02-14 3.96 3.97 3.90 3.91 10.4M
2025-02-13 4.02 4.03 3.94 3.94 14.0M
2025-02-12 3.96 4.03 3.95 4.01 16.0M
2025-02-11 3.97 3.98 3.91 3.95 11.4M
2025-02-10 3.95 3.97 3.93 3.97 11.5M
2025-02-07 3.93 3.98 3.90 3.95 18.2M
2025-02-06 3.80 3.93 3.79 3.92 20.1M
2025-02-05 3.85 3.86 3.79 3.82 14.7M
2025-01-27 3.91 3.95 3.82 3.83 13.2M
2025-01-24 3.90 3.92 3.87 3.90 10.5M
2025-01-23 3.96 3.99 3.90 3.90 13.5M
2025-01-22 3.93 3.96 3.88 3.91 12.3M
2025-01-21 3.97 3.97 3.88 3.93 11.3M
2025-01-20 3.89 3.95 3.85 3.94 13.3M
2025-01-17 3.85 3.88 3.81 3.86 9.1M
2025-01-16 3.84 3.93 3.82 3.85 13.7M
2025-01-15 3.87 3.89 3.81 3.82 11.4M
2025-01-14 3.68 3.85 3.68 3.85 15.9M
2025-01-13 3.60 3.69 3.52 3.65 11.3M
2025-01-10 3.73 3.77 3.61 3.62 12.9M
2025-01-09 3.64 3.74 3.63 3.71 11.8M
2025-01-08 3.66 3.69 3.55 3.66 12.5M
2025-01-07 3.56 3.67 3.55 3.67 10.7M
2025-01-06 3.58 3.60 3.42 3.57 11.7M
2025-01-03 3.77 3.79 3.56 3.57 15.6M
2025-01-02 3.85 3.89 3.71 3.76 13.9M