隆基机械

002363
🏛️ 中国 →
7.86
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
09:30 7.69 7.69 7.62 7.64 484.4K
09:35 7.64 7.70 7.62 7.69 234.2K
09:40 7.71 7.74 7.69 7.72 411.6K
09:45 7.73 7.75 7.69 7.70 291.4K
09:50 7.70 7.71 7.69 7.70 209.7K
09:55 7.70 7.72 7.68 7.71 247.4K
10:00 7.71 7.73 7.70 7.73 111.1K
10:05 7.73 8.25 7.73 8.14 4,143.4K
10:10 8.14 8.16 8.02 8.03 3,160.0K
10:15 8.03 8.08 8.01 8.03 1,075.2K
10:20 8.03 8.04 7.99 8.01 572.9K
10:25 8.02 8.11 8.01 8.04 1,075.9K
10:30 8.04 8.04 7.98 7.98 542.2K
10:35 7.98 8.00 7.97 7.97 322.3K
10:40 7.98 7.98 7.96 7.97 207.5K
10:45 7.96 7.99 7.96 7.98 200.7K
10:50 7.99 7.99 7.97 7.98 86.1K
10:55 7.98 7.98 7.96 7.96 80.3K
11:00 7.96 7.97 7.94 7.94 124.0K
11:05 7.94 7.99 7.93 7.98 207.0K
11:10 7.98 7.98 7.95 7.96 111.2K
11:15 7.97 7.97 7.94 7.95 99.0K
11:20 7.96 7.96 7.94 7.95 83.5K
11:25 7.96 7.98 7.95 7.98 81.1K
11:30 7.97 7.97 7.97 7.97 0.1K
13:00 7.97 7.98 7.93 7.93 285.9K
13:05 7.93 7.94 7.92 7.94 127.4K
13:10 7.94 7.94 7.93 7.93 82.7K
13:15 7.94 7.94 7.92 7.93 155.8K
13:20 7.92 7.93 7.92 7.92 121.5K
13:25 7.92 7.93 7.91 7.92 64.9K
13:30 7.92 7.93 7.90 7.92 153.0K
13:35 7.91 7.91 7.90 7.90 177.6K
13:40 7.90 7.92 7.89 7.91 196.7K
13:45 7.90 7.92 7.90 7.91 93.4K
13:50 7.91 7.92 7.89 7.90 111.7K
13:55 7.89 7.90 7.88 7.88 127.9K
14:00 7.88 7.91 7.87 7.89 210.4K
14:05 7.90 7.91 7.88 7.91 321.9K
14:10 7.90 7.92 7.90 7.90 182.3K
14:15 7.90 7.92 7.90 7.91 154.2K
14:20 7.91 7.92 7.90 7.90 106.1K
14:25 7.90 7.90 7.88 7.89 140.6K
14:30 7.89 7.90 7.87 7.88 210.0K
14:35 7.88 7.90 7.87 7.88 154.6K
14:40 7.88 7.89 7.87 7.89 196.8K
14:45 7.89 7.90 7.87 7.89 270.9K
14:50 7.89 7.89 7.87 7.88 303.2K
14:55 7.87 7.88 7.86 7.86 158.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 7.69 8.30 7.61 7.86 18.4M
2025-09-25 7.90 7.94 7.70 7.70 9.2M
2025-09-24 8.02 8.02 7.82 7.90 9.4M
2025-09-23 7.82 8.07 7.60 8.02 15.6M
2025-09-22 7.83 7.99 7.77 7.86 6.8M
2025-09-19 8.04 8.05 7.77 7.86 12.7M
2025-09-18 8.30 8.37 7.95 8.05 16.9M
2025-09-17 8.04 8.38 8.01 8.30 19.3M
2025-09-16 7.90 8.05 7.85 8.05 10.4M
2025-09-15 7.89 7.98 7.82 7.87 7.7M
2025-09-12 7.92 7.97 7.84 7.88 7.3M
2025-09-11 7.83 7.94 7.72 7.94 7.4M
2025-09-10 7.91 7.98 7.82 7.84 6.1M
2025-09-09 7.97 7.99 7.90 7.92 7.0M
2025-09-08 7.93 8.06 7.93 8.00 9.2M
2025-09-05 7.80 7.94 7.70 7.94 12.5M
2025-09-04 7.76 8.06 7.70 7.84 17.2M
2025-09-03 8.01 8.08 7.69 7.75 11.8M
2025-09-02 7.95 8.10 7.70 8.04 16.6M
2025-09-01 8.00 8.08 7.93 7.96 11.8M
2025-08-29 8.12 8.16 7.98 8.03 11.6M
2025-08-28 8.11 8.26 7.85 8.17 16.0M
2025-08-27 8.52 8.54 8.14 8.15 14.4M
2025-08-26 8.42 8.52 8.34 8.52 10.7M
2025-08-25 8.47 8.52 8.34 8.41 13.7M
2025-08-22 8.54 8.59 8.39 8.47 13.6M
2025-08-21 8.72 8.77 8.53 8.58 14.1M
2025-08-20 8.54 8.70 8.46 8.70 18.4M
2025-08-19 8.44 8.58 8.31 8.58 15.9M
2025-08-18 8.40 8.56 8.37 8.44 14.4M
2025-08-15 8.29 8.44 8.28 8.41 13.0M
2025-08-14 8.58 8.65 8.23 8.28 18.6M
2025-08-13 8.46 8.66 8.44 8.60 21.7M
2025-08-12 8.62 8.69 8.42 8.46 30.4M
2025-08-11 8.27 9.09 8.22 8.59 51.5M
2025-08-08 8.09 8.33 8.09 8.26 13.5M
2025-08-07 8.22 8.24 8.08 8.12 9.3M
2025-08-06 8.12 8.19 8.06 8.19 13.2M
2025-08-05 7.94 8.15 7.91 8.12 14.3M
2025-08-04 7.73 7.92 7.68 7.91 9.3M
2025-08-01 7.70 7.82 7.70 7.73 7.4M
2025-07-31 7.84 7.93 7.68 7.71 9.2M
2025-07-30 7.95 7.97 7.80 7.87 9.2M
2025-07-29 8.03 8.06 7.90 7.95 9.0M
2025-07-28 8.12 8.18 8.03 8.03 13.1M
2025-07-25 7.92 8.30 7.87 8.12 24.1M
2025-07-24 7.95 8.04 7.88 7.90 10.5M
2025-07-23 8.01 8.04 7.90 7.95 10.6M
2025-07-22 8.08 8.15 8.01 8.04 10.4M
2025-07-21 8.05 8.09 8.00 8.08 9.2M
2025-07-18 8.16 8.16 8.01 8.09 11.9M
2025-07-17 8.09 8.18 8.07 8.14 10.8M
2025-07-16 8.10 8.18 7.99 8.13 16.9M
2025-07-15 8.10 8.19 7.98 8.06 23.1M
2025-07-14 8.00 8.39 7.93 8.10 33.1M
2025-07-11 7.74 7.80 7.65 7.76 10.4M
2025-07-10 7.69 7.73 7.62 7.70 7.9M
2025-07-09 7.70 7.79 7.67 7.71 8.2M
2025-07-08 7.59 7.74 7.55 7.72 9.8M
2025-07-07 7.51 7.60 7.47 7.60 5.6M
2025-07-04 7.66 7.66 7.53 7.54 8.9M
2025-07-03 7.60 7.67 7.57 7.65 8.9M
2025-07-02 7.61 7.64 7.50 7.60 9.5M
2025-07-01 7.63 7.67 7.50 7.60 9.3M
2025-06-30 7.52 7.63 7.50 7.61 9.2M
2025-06-27 7.55 7.59 7.46 7.50 8.6M
2025-06-26 7.47 7.54 7.42 7.46 7.9M
2025-06-25 7.50 7.65 7.45 7.49 12.0M
2025-06-24 7.20 7.53 7.20 7.49 15.7M
2025-06-23 7.00 7.17 6.96 7.16 6.3M
2025-06-20 7.06 7.18 7.01 7.05 7.9M
2025-06-19 7.22 7.36 7.06 7.08 12.7M
2025-06-18 7.33 7.34 7.22 7.25 10.0M
2025-06-17 7.44 7.46 7.30 7.34 12.1M
2025-06-16 7.40 7.52 7.38 7.45 12.8M
2025-06-13 7.70 7.74 7.45 7.47 20.3M
2025-06-12 7.60 7.82 7.60 7.76 32.9M
2025-06-11 7.92 8.08 7.67 7.71 56.6M
2025-06-10 7.44 8.14 7.41 7.85 59.1M
2025-06-09 7.29 7.47 7.26 7.40 8.7M
2025-06-06 7.25 7.29 7.18 7.29 6.3M
2025-06-05 7.27 7.30 7.16 7.28 7.3M
2025-06-04 7.29 7.34 7.24 7.30 5.3M
2025-06-03 7.22 7.35 7.20 7.28 7.2M
2025-05-30 7.56 7.65 7.27 7.29 10.3M
2025-05-29 7.44 7.66 7.44 7.59 8.8M
2025-05-28 7.52 7.64 7.44 7.47 6.3M
2025-05-27 7.45 7.57 7.28 7.55 9.8M
2025-05-26 7.37 7.52 7.34 7.44 6.8M
2025-05-23 7.55 7.61 7.36 7.43 9.0M
2025-05-22 7.57 7.70 7.49 7.50 7.8M
2025-05-21 7.65 7.70 7.50 7.61 9.6M
2025-05-20 7.60 7.71 7.50 7.69 12.3M
2025-05-19 7.52 7.64 7.41 7.63 16.5M
2025-05-16 7.25 7.94 7.25 7.56 23.3M
2025-05-15 7.26 7.34 7.14 7.28 6.8M
2025-05-14 7.32 7.40 7.25 7.29 6.8M
2025-05-13 7.46 7.48 7.35 7.37 8.3M
2025-05-12 7.48 7.49 7.35 7.39 7.3M
2025-05-09 7.41 7.48 7.32 7.39 7.0M
2025-05-08 7.30 7.48 7.26 7.45 8.3M
2025-05-07 7.35 7.40 7.25 7.31 8.9M
2025-05-06 7.20 7.30 7.18 7.30 9.0M
2025-04-30 6.98 7.26 6.95 7.16 12.9M
2025-04-29 6.80 7.06 6.80 6.99 7.6M
2025-04-28 7.04 7.09 6.82 6.85 7.3M
2025-04-25 6.97 7.04 6.88 6.97 10.9M
2025-04-24 6.85 6.92 6.73 6.79 9.5M
2025-04-23 6.66 6.88 6.64 6.86 13.7M
2025-04-22 6.53 6.63 6.49 6.57 6.4M
2025-04-21 6.39 6.55 6.33 6.54 7.1M
2025-04-18 6.35 6.48 6.26 6.41 7.5M
2025-04-17 6.25 6.41 6.23 6.35 6.0M
2025-04-16 6.44 6.48 6.18 6.30 9.3M
2025-04-15 6.49 6.52 6.35 6.47 10.2M
2025-04-14 6.40 6.53 6.38 6.41 10.2M
2025-04-11 6.12 6.36 6.10 6.29 12.6M
2025-04-10 6.13 6.37 6.13 6.18 18.6M
2025-04-09 5.70 6.02 5.32 5.99 24.9M
2025-04-08 6.18 6.35 5.90 5.91 31.1M
2025-04-07 6.65 6.79 6.56 6.56 6.8M
2025-04-03 7.43 7.58 7.23 7.29 13.2M
2025-04-02 7.41 7.68 7.34 7.52 14.6M
2025-04-01 7.65 7.80 7.46 7.48 20.7M
2025-03-31 8.10 8.10 7.50 7.75 25.5M
2025-03-28 8.05 8.59 7.91 8.10 27.6M
2025-03-27 8.51 8.51 8.07 8.10 42.9M
2025-03-26 7.78 8.51 7.72 8.51 14.4M
2025-03-25 7.78 7.88 7.61 7.74 13.9M
2025-03-24 8.11 8.14 7.55 7.76 21.5M
2025-03-21 8.39 8.55 8.07 8.11 28.4M
2025-03-20 8.15 8.66 8.11 8.44 35.2M
2025-03-19 8.00 8.28 7.96 8.19 28.2M
2025-03-18 7.85 8.08 7.85 8.04 17.8M
2025-03-17 7.83 7.89 7.70 7.85 11.7M
2025-03-14 7.71 7.79 7.60 7.79 13.2M
2025-03-13 7.79 7.88 7.53 7.75 18.5M
2025-03-12 7.98 8.04 7.83 7.86 20.3M
2025-03-11 7.88 7.99 7.71 7.89 28.5M
2025-03-10 7.69 8.35 7.68 7.95 51.8M
2025-03-07 7.36 7.90 7.36 7.72 29.9M
2025-03-06 7.39 7.53 7.32 7.41 14.9M
2025-03-05 7.23 7.40 7.17 7.38 14.9M
2025-03-04 7.01 7.28 6.99 7.25 9.8M
2025-03-03 7.03 7.21 7.03 7.08 10.5M
2025-02-28 7.26 7.35 7.00 7.01 10.9M
2025-02-27 7.21 7.53 7.18 7.32 17.6M
2025-02-26 7.17 7.32 7.16 7.20 10.1M
2025-02-25 7.10 7.23 7.08 7.16 6.7M
2025-02-24 7.14 7.23 7.05 7.16 7.4M
2025-02-21 7.18 7.21 7.07 7.14 7.3M
2025-02-20 7.18 7.24 7.13 7.20 8.4M
2025-02-19 6.88 7.27 6.86 7.18 12.7M
2025-02-18 7.08 7.11 6.86 6.89 9.2M
2025-02-17 7.00 7.13 6.95 7.13 9.9M
2025-02-14 6.94 7.16 6.94 7.01 9.9M
2025-02-13 7.13 7.19 6.95 6.97 9.6M
2025-02-12 7.11 7.19 7.05 7.14 9.3M
2025-02-11 7.15 7.19 7.09 7.14 8.4M
2025-02-10 7.21 7.27 7.06 7.13 12.7M
2025-02-07 7.26 7.33 7.10 7.21 19.5M
2025-02-06 6.75 7.07 6.75 7.07 12.7M
2025-02-05 6.75 6.85 6.73 6.78 7.6M
2025-01-27 6.88 6.95 6.71 6.74 7.7M
2025-01-24 6.80 6.93 6.77 6.84 8.9M
2025-01-23 6.92 7.01 6.81 6.82 10.1M
2025-01-22 6.87 7.00 6.80 6.80 9.7M
2025-01-21 6.83 6.97 6.76 6.89 11.2M
2025-01-20 6.70 6.89 6.63 6.82 12.2M
2025-01-17 6.65 6.73 6.55 6.65 9.9M
2025-01-16 6.70 6.75 6.56 6.62 10.6M
2025-01-15 6.77 6.80 6.63 6.67 13.3M
2025-01-14 6.55 6.85 6.44 6.80 22.3M
2025-01-13 6.09 6.48 6.02 6.42 26.7M
2025-01-10 6.13 6.75 6.11 6.31 36.6M
2025-01-09 6.13 6.18 6.09 6.14 4.8M
2025-01-08 6.18 6.19 5.90 6.11 7.9M
2025-01-07 6.01 6.19 6.00 6.19 5.9M
2025-01-06 6.00 6.09 5.74 6.00 7.1M
2025-01-03 6.38 6.47 5.99 6.01 11.1M
2025-01-02 6.53 6.65 6.30 6.39 8.4M