龙宇燃油

603003
🏛️ 中国 →
2.44
最后更新: 2025-06-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
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 11.91 14.23 11.91 13.81 82.6M
2023-12-28 13.59 14.53 13.20 13.22 103.2M
2023-12-27 12.44 13.21 12.43 13.21 42.1M
2023-12-26 12.78 12.87 11.81 12.01 41.8M
2023-12-25 12.01 12.96 11.54 12.85 50.8M
2023-12-22 13.05 13.47 11.98 12.39 67.5M
2023-12-21 12.17 13.49 12.16 13.31 74.0M
2023-12-20 12.18 13.17 12.12 12.39 61.3M
2023-12-19 11.97 13.18 11.61 12.50 65.7M
2023-12-18 11.28 12.19 11.15 12.00 58.1M
2023-12-15 11.17 11.44 11.05 11.19 20.7M
2023-12-14 11.14 11.50 11.09 11.23 20.1M
2023-12-13 11.21 11.29 11.10 11.11 8.8M
2023-12-12 11.19 11.32 11.16 11.21 9.2M
2023-12-11 11.06 11.20 11.00 11.18 11.4M
2023-12-08 11.52 11.52 11.03 11.07 17.7M
2023-12-07 11.24 11.55 11.20 11.48 18.6M
2023-12-06 11.16 11.44 11.13 11.24 15.5M
2023-12-05 11.54 11.64 11.22 11.23 15.8M
2023-12-04 11.59 11.82 11.50 11.55 17.0M
2023-12-01 11.33 11.65 11.29 11.59 17.9M
2023-11-30 11.16 11.42 11.14 11.37 13.2M
2023-11-29 11.27 11.35 11.19 11.24 12.8M
2023-11-28 11.40 11.52 11.18 11.34 22.3M
2023-11-27 11.66 11.74 11.36 11.43 20.4M
2023-11-24 11.85 11.92 11.50 11.64 22.1M
2023-11-23 11.69 11.99 11.64 11.93 27.8M
2023-11-22 12.66 12.66 11.70 11.72 48.8M
2023-11-21 12.49 13.00 12.36 12.87 62.4M
2023-11-20 12.20 12.45 12.19 12.44 32.3M
2023-11-17 12.20 12.38 11.93 12.27 36.2M
2023-11-16 12.06 12.49 12.06 12.31 41.0M
2023-11-15 13.40 13.44 12.13 12.24 65.2M
2023-11-14 12.86 13.37 12.39 13.11 59.7M
2023-11-13 13.19 14.10 13.09 13.25 75.8M
2023-11-10 12.38 14.86 12.38 13.07 91.3M
2023-11-09 14.97 14.97 13.76 13.76 39.7M
2023-11-08 14.38 15.29 13.50 15.29 91.6M
2023-11-07 12.66 13.90 12.64 13.90 101.4M
2023-11-06 11.50 12.64 11.49 12.64 61.1M
2023-11-03 10.37 12.00 10.37 11.49 75.6M
2023-11-02 12.69 12.83 11.11 11.22 96.5M
2023-11-01 10.56 11.66 10.55 11.66 38.6M
2023-10-31 11.02 11.02 10.45 10.60 46.5M
2023-10-30 10.06 11.02 9.98 11.02 47.7M
2023-10-27 10.25 10.38 9.80 10.02 35.6M
2023-10-26 10.80 11.21 10.34 10.50 56.4M
2023-10-25 9.88 11.23 9.88 11.23 70.2M
2023-10-24 10.12 10.62 9.71 10.21 51.4M
2023-10-23 9.25 10.44 9.25 10.12 55.9M
2023-10-20 8.90 9.78 8.87 9.49 36.4M
2023-10-19 8.72 9.50 8.72 9.10 27.7M
2023-10-18 8.68 9.14 8.53 8.80 15.5M
2023-10-17 8.71 8.82 8.63 8.72 7.4M
2023-10-16 8.53 8.72 8.46 8.64 6.4M
2023-10-13 8.60 8.61 8.48 8.49 4.6M
2023-10-12 8.58 8.77 8.51 8.64 6.7M
2023-10-11 8.70 8.71 8.52 8.55 4.0M
2023-10-10 8.52 8.71 8.51 8.67 5.9M
2023-10-09 8.52 8.55 8.39 8.50 5.1M
2023-09-28 8.37 8.53 8.35 8.50 3.9M
2023-09-27 8.36 8.43 8.29 8.34 3.0M
2023-09-26 8.31 8.41 8.27 8.35 3.6M
2023-09-25 8.36 8.47 8.25 8.28 3.9M
2023-09-22 8.14 8.36 8.12 8.34 4.2M
2023-09-21 8.14 8.26 8.12 8.17 2.6M
2023-09-20 8.20 8.29 8.09 8.16 3.5M
2023-09-19 8.36 8.38 8.20 8.20 4.6M
2023-09-18 8.25 8.49 8.24 8.37 4.3M
2023-09-15 8.43 8.45 8.31 8.31 4.1M
2023-09-14 8.46 8.51 8.34 8.41 3.2M
2023-09-13 8.61 8.63 8.41 8.47 4.3M
2023-09-12 8.59 8.67 8.57 8.62 3.1M
2023-09-11 8.62 8.70 8.55 8.61 5.4M
2023-09-08 8.68 8.76 8.49 8.64 7.6M
2023-09-07 8.78 8.88 8.70 8.71 3.8M
2023-09-06 8.71 8.83 8.66 8.80 3.5M
2023-09-05 8.86 8.97 8.72 8.73 5.1M
2023-09-04 8.64 8.80 8.64 8.78 5.9M
2023-09-01 8.74 8.77 8.57 8.62 5.0M
2023-08-31 8.86 8.86 8.66 8.69 4.1M
2023-08-30 8.72 8.93 8.71 8.84 5.8M
2023-08-29 8.46 8.75 8.43 8.71 5.3M
2023-08-28 8.83 8.85 8.45 8.45 6.7M
2023-08-25 8.57 8.62 8.36 8.45 4.3M
2023-08-24 8.78 8.84 8.62 8.63 4.1M
2023-08-23 8.82 8.90 8.69 8.76 5.2M
2023-08-22 8.77 8.96 8.63 8.88 6.5M
2023-08-21 8.60 8.98 8.58 8.71 6.7M
2023-08-18 8.78 8.92 8.62 8.63 3.7M
2023-08-17 8.64 8.85 8.56 8.82 3.9M
2023-08-16 8.82 8.84 8.60 8.69 4.0M
2023-08-15 9.11 9.15 8.82 8.85 3.9M
2023-08-14 8.87 9.14 8.81 9.10 4.5M
2023-08-11 9.28 9.28 8.88 8.88 5.2M
2023-08-10 9.11 9.25 9.05 9.17 3.8M
2023-08-09 9.17 9.26 9.06 9.07 3.3M
2023-08-08 9.21 9.37 9.17 9.21 4.3M
2023-08-07 9.28 9.28 9.16 9.20 4.0M
2023-08-04 9.01 9.29 9.01 9.23 8.6M
2023-08-03 9.03 9.07 8.94 9.00 2.5M
2023-08-02 9.14 9.14 8.98 9.03 3.4M
2023-08-01 9.07 9.21 8.97 9.15 6.1M
2023-07-31 8.88 9.08 8.88 9.03 3.6M
2023-07-28 8.84 9.01 8.77 8.94 4.1M
2023-07-27 9.02 9.08 8.84 8.87 3.6M
2023-07-26 9.04 9.09 8.93 8.97 3.0M
2023-07-25 9.02 9.06 8.93 9.06 3.4M
2023-07-24 8.85 8.99 8.76 8.91 3.8M
2023-07-21 8.95 8.99 8.75 8.85 4.9M
2023-07-20 9.06 9.10 8.88 8.91 5.0M
2023-07-19 9.10 9.19 9.00 9.06 4.4M
2023-07-18 9.19 9.28 9.10 9.13 3.8M
2023-07-17 9.21 9.25 9.13 9.19 4.1M
2023-07-14 9.05 9.27 9.05 9.21 5.0M
2023-07-13 8.97 9.09 8.87 9.05 6.3M
2023-07-12 9.38 9.40 8.87 8.88 9.7M
2023-07-11 9.30 9.44 9.26 9.35 4.6M
2023-07-10 9.31 9.38 9.17 9.27 4.5M
2023-07-07 9.33 9.38 9.05 9.26 5.9M
2023-07-06 9.31 9.53 9.23 9.39 5.0M
2023-07-05 9.47 9.53 9.30 9.31 5.6M
2023-07-04 9.53 9.61 9.38 9.49 6.2M
2023-07-03 9.50 9.71 9.44 9.50 5.5M
2023-06-30 9.56 9.70 9.48 9.55 6.7M
2023-06-29 9.53 9.65 9.47 9.58 5.7M
2023-06-28 9.63 9.64 9.19 9.55 8.9M
2023-06-27 9.40 9.65 9.33 9.63 8.1M
2023-06-26 9.76 9.83 9.39 9.43 8.5M
2023-06-21 10.04 10.04 9.74 9.77 9.8M
2023-06-20 10.22 10.26 9.93 10.01 13.0M
2023-06-19 10.20 10.42 10.06 10.23 12.7M
2023-06-16 10.00 10.43 9.91 10.23 17.0M
2023-06-15 10.20 10.28 9.94 10.01 18.7M
2023-06-14 10.17 10.67 10.09 10.32 20.6M
2023-06-13 10.06 10.28 9.95 10.21 16.3M
2023-06-12 9.98 10.35 9.97 10.09 21.6M
2023-06-09 10.02 10.45 9.82 10.06 32.8M
2023-06-08 9.60 10.48 9.55 9.83 36.5M
2023-06-07 9.23 9.66 9.22 9.53 13.1M
2023-06-06 9.54 9.62 9.22 9.24 14.5M
2023-06-05 9.37 9.81 9.36 9.63 20.5M
2023-06-02 9.19 9.55 9.08 9.35 15.9M
2023-06-01 9.00 9.21 8.94 9.12 11.6M
2023-05-31 8.98 9.18 8.96 9.07 11.9M
2023-05-30 8.85 9.01 8.73 8.95 10.2M
2023-05-29 8.84 9.05 8.84 8.88 9.2M
2023-05-26 8.79 8.88 8.67 8.82 8.5M
2023-05-25 8.81 9.08 8.58 8.73 9.7M
2023-05-24 8.89 8.95 8.63 8.81 11.4M
2023-05-23 9.11 9.22 8.78 8.82 19.6M
2023-05-22 9.10 9.50 8.79 9.15 31.0M
2023-05-19 8.34 9.20 8.32 9.20 27.1M
2023-05-18 8.17 8.42 8.15 8.36 4.3M
2023-05-17 8.04 8.19 8.02 8.17 3.6M
2023-05-16 8.33 8.35 8.01 8.04 8.4M
2023-05-15 8.38 8.45 8.18 8.40 4.0M
2023-05-12 8.60 8.63 8.37 8.42 5.1M
2023-05-11 8.58 8.65 8.48 8.58 3.8M
2023-05-10 8.80 8.80 8.49 8.58 5.4M
2023-05-09 9.06 9.08 8.76 8.77 5.8M
2023-05-08 9.06 9.09 8.91 9.06 5.6M
2023-05-05 9.02 9.24 8.92 9.06 7.7M
2023-05-04 8.98 9.12 8.80 9.00 7.7M
2023-04-28 8.32 8.99 8.32 8.93 12.1M
2023-04-27 8.53 8.53 8.17 8.22 11.2M
2023-04-26 9.01 9.02 8.48 8.57 9.6M
2023-04-25 9.42 9.45 8.86 9.02 13.9M
2023-04-24 9.32 10.22 9.26 9.50 13.1M
2023-04-21 9.71 9.88 9.24 9.31 19.5M
2023-04-20 9.15 10.04 9.10 9.88 28.8M
2023-04-19 9.13 9.36 9.12 9.13 5.9M
2023-04-18 9.18 9.38 9.04 9.21 5.9M
2023-04-17 9.41 9.44 9.17 9.22 11.3M
2023-04-14 9.77 9.79 9.47 9.65 9.1M
2023-04-13 9.83 10.07 9.73 9.75 11.6M
2023-04-12 9.74 9.97 9.70 9.90 11.3M
2023-04-11 9.99 10.03 9.64 9.71 14.6M
2023-04-10 9.89 10.36 9.88 10.06 26.0M
2023-04-07 9.65 10.48 9.63 10.08 24.3M
2023-04-06 9.40 9.74 9.30 9.54 14.3M
2023-04-04 9.58 9.69 9.44 9.47 9.5M
2023-04-03 9.42 9.59 9.23 9.57 10.5M
2023-03-31 9.36 9.43 9.22 9.36 7.5M
2023-03-30 9.60 9.60 9.34 9.37 12.2M
2023-03-29 9.97 10.25 9.59 9.65 17.0M
2023-03-28 9.78 9.90 9.58 9.66 14.8M
2023-03-27 9.60 9.80 9.39 9.77 16.6M
2023-03-24 9.59 9.79 9.46 9.66 18.3M
2023-03-23 9.37 9.65 9.20 9.59 19.4M
2023-03-22 8.87 9.55 8.81 9.35 26.5M
2023-03-21 8.95 8.95 8.69 8.84 13.4M
2023-03-20 9.20 9.26 8.90 8.92 19.0M
2023-03-17 9.21 9.60 9.18 9.26 19.2M
2023-03-16 9.25 9.31 9.03 9.23 17.4M
2023-03-15 9.41 9.50 9.14 9.44 26.8M
2023-03-14 9.65 9.76 9.31 9.43 42.6M
2023-03-13 10.32 11.06 10.03 10.25 60.0M
2023-03-10 9.10 10.05 9.10 10.05 22.4M
2023-03-09 9.26 9.35 8.89 9.14 22.6M
2023-03-08 8.67 9.40 8.57 9.40 15.7M
2023-03-07 8.84 9.16 8.63 8.64 10.5M
2023-03-06 9.40 9.40 8.73 8.93 14.2M
2023-03-03 8.92 9.11 8.75 8.89 6.0M
2023-03-02 8.98 9.11 8.91 8.97 6.4M
2023-03-01 8.73 9.04 8.70 9.02 9.3M
2023-02-28 8.59 8.83 8.55 8.72 7.1M
2023-02-27 8.55 8.65 8.39 8.44 3.9M
2023-02-24 8.54 8.62 8.51 8.59 2.4M
2023-02-23 8.66 8.69 8.49 8.55 3.7M
2023-02-22 8.53 8.68 8.53 8.62 3.9M
2023-02-21 8.59 8.80 8.52 8.59 4.9M
2023-02-20 8.48 8.60 8.44 8.55 4.6M
2023-02-17 8.65 8.77 8.50 8.53 7.0M
2023-02-16 8.84 8.96 8.58 8.71 7.3M
2023-02-15 8.67 8.87 8.61 8.83 5.6M
2023-02-14 8.92 8.99 8.60 8.66 6.9M
2023-02-13 8.60 8.71 8.48 8.69 8.5M
2023-02-10 8.66 8.79 8.58 8.63 5.1M
2023-02-09 8.50 8.69 8.38 8.68 6.5M
2023-02-08 8.55 8.69 8.45 8.45 5.8M
2023-02-07 8.40 8.55 8.26 8.49 7.4M
2023-02-06 8.39 8.45 8.28 8.41 5.4M
2023-02-03 8.23 8.37 8.22 8.35 4.6M
2023-02-02 8.35 8.37 8.18 8.30 5.5M
2023-02-01 8.14 8.31 8.10 8.31 5.5M
2023-01-31 8.22 8.22 8.07 8.13 5.1M
2023-01-30 8.11 8.28 8.11 8.20 6.9M
2023-01-20 7.99 8.06 7.97 8.02 3.4M
2023-01-19 8.07 8.14 7.95 7.98 4.2M
2023-01-18 7.95 8.07 7.89 8.03 5.1M
2023-01-17 7.92 8.13 7.88 7.90 7.3M
2023-01-16 7.80 7.88 7.70 7.88 5.0M
2023-01-13 7.88 7.92 7.66 7.73 6.6M
2023-01-12 7.69 7.78 7.65 7.76 3.6M
2023-01-11 7.74 7.89 7.67 7.69 3.4M
2023-01-10 7.70 7.80 7.67 7.72 3.0M
2023-01-09 7.70 7.74 7.61 7.71 4.3M
2023-01-06 7.81 7.81 7.67 7.68 4.3M
2023-01-05 7.84 7.91 7.72 7.78 5.3M
2023-01-04 7.60 7.83 7.60 7.81 7.1M
2023-01-03 7.39 7.76 7.38 7.63 8.0M