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
2024-12-31 4.77 4.98 4.77 4.87 8.8M
2024-12-30 4.58 4.98 4.58 4.87 11.7M
2024-12-27 4.81 4.88 4.72 4.74 9.4M
2024-12-26 4.75 4.93 4.75 4.81 8.2M
2024-12-25 4.69 4.95 4.69 4.81 10.6M
2024-12-24 5.02 5.04 4.88 4.88 14.8M
2024-12-23 4.97 5.22 4.86 5.14 19.1M
2024-12-20 4.94 5.16 4.81 4.97 15.1M
2024-12-19 5.05 5.16 4.90 5.00 20.1M
2024-12-18 5.16 5.16 5.16 5.16 1.7M
2024-12-17 5.43 5.43 5.43 5.43 0.7M
2024-12-16 6.01 6.01 5.72 5.72 11.3M
2024-12-13 6.12 6.26 5.95 6.02 8.2M
2024-12-12 6.26 6.36 6.06 6.12 9.0M
2024-12-11 6.26 6.39 6.14 6.22 7.1M
2024-12-10 6.47 6.76 6.26 6.30 10.7M
2024-12-09 6.18 6.73 6.18 6.47 14.0M
2024-12-06 6.11 6.41 6.11 6.41 4.3M
2024-12-05 6.12 6.30 6.00 6.10 16.1M
2024-12-04 5.69 6.00 5.69 6.00 8.7M
2024-12-03 5.52 5.71 5.48 5.71 15.2M
2024-12-02 5.18 5.44 5.18 5.44 4.7M
2024-11-29 5.23 5.27 5.09 5.18 6.6M
2024-11-28 5.20 5.37 5.20 5.24 5.3M
2024-11-27 4.99 5.19 4.93 5.19 6.5M
2024-11-26 5.42 5.49 5.14 5.15 10.8M
2024-11-25 5.33 5.47 5.22 5.41 6.0M
2024-11-22 5.32 5.58 5.29 5.30 9.5M
2024-11-21 5.27 5.44 5.26 5.32 6.2M
2024-11-20 5.18 5.41 5.12 5.29 7.4M
2024-11-19 5.18 5.36 5.04 5.23 13.3M
2024-11-18 5.30 5.47 5.30 5.30 14.2M
2024-11-15 5.76 5.82 5.55 5.58 24.4M
2024-11-14 5.26 5.54 5.25 5.54 8.3M
2024-11-13 5.26 5.35 5.07 5.28 7.9M
2024-11-12 5.34 5.45 5.21 5.28 7.9M
2024-11-11 5.21 5.49 5.20 5.40 10.3M
2024-11-08 5.50 5.50 5.21 5.29 7.8M
2024-11-07 5.17 5.44 5.16 5.34 6.6M
2024-11-06 5.06 5.29 5.02 5.22 6.7M
2024-11-05 5.00 5.13 4.94 5.08 7.0M
2024-11-04 4.79 5.03 4.79 5.03 8.7M
2024-11-01 4.86 4.89 4.75 4.79 14.3M
2024-10-31 4.93 5.28 4.92 5.00 14.6M
2024-10-30 5.18 5.27 5.18 5.18 4.0M
2024-10-29 5.59 5.60 5.45 5.45 7.8M
2024-10-28 5.68 5.74 5.47 5.74 9.4M
2024-10-25 5.18 5.47 5.18 5.47 9.3M
2024-10-24 5.09 5.28 5.07 5.21 6.7M
2024-10-23 5.32 5.33 5.11 5.11 9.4M
2024-10-22 5.16 5.35 5.11 5.32 12.0M
2024-10-21 5.55 5.64 5.10 5.16 21.2M
2024-10-18 5.20 5.37 5.16 5.37 4.3M
2024-10-17 4.88 5.11 4.87 5.11 8.6M
2024-10-16 4.67 4.87 4.61 4.87 12.0M
2024-10-15 4.47 4.73 4.46 4.64 14.2M
2024-10-14 4.36 4.53 4.33 4.50 8.3M
2024-10-11 4.40 4.56 4.29 4.35 11.9M
2024-10-10 4.31 4.42 4.26 4.34 9.3M
2024-10-09 4.44 4.57 4.28 4.28 15.2M
2024-10-08 4.75 4.75 4.40 4.50 23.9M
2024-09-30 4.40 4.52 4.14 4.52 18.4M
2024-09-27 4.26 4.35 4.23 4.31 5.6M
2024-09-26 4.14 4.29 4.14 4.27 4.7M
2024-09-25 4.11 4.23 4.11 4.16 5.1M
2024-09-24 4.00 4.20 4.00 4.13 5.5M
2024-09-23 3.96 4.07 3.91 4.03 3.5M
2024-09-20 3.87 4.05 3.84 3.94 6.1M
2024-09-19 3.69 3.87 3.69 3.86 6.5M
2024-09-18 3.82 3.84 3.68 3.69 6.6M
2024-09-13 4.02 4.05 3.86 3.87 8.8M
2024-09-12 4.10 4.26 4.06 4.06 7.4M
2024-09-11 3.90 4.14 3.89 4.14 9.9M
2024-09-10 4.05 4.10 3.87 3.94 7.3M
2024-09-09 4.11 4.16 4.04 4.07 4.6M
2024-09-06 4.16 4.27 4.06 4.06 10.6M
2024-09-05 3.98 4.37 3.98 4.27 15.2M
2024-09-04 4.19 4.24 4.19 4.19 7.4M
2024-09-03 4.47 4.47 4.41 4.41 3.8M
2024-09-02 4.76 4.90 4.64 4.64 10.1M
2024-08-30 4.65 4.82 4.65 4.71 12.8M
2024-08-29 4.70 4.83 4.68 4.72 12.4M
2024-08-28 4.94 5.02 4.93 4.93 9.6M
2024-08-27 4.93 5.19 4.90 5.19 12.0M
2024-08-26 4.70 4.94 4.70 4.94 7.6M
2024-08-23 4.70 4.83 4.66 4.70 4.1M
2024-08-22 4.87 4.90 4.79 4.79 4.8M
2024-08-21 4.91 4.99 4.77 4.85 5.0M
2024-08-20 4.94 5.06 4.84 4.89 9.2M
2024-08-19 4.73 4.89 4.72 4.89 8.9M
2024-08-16 4.67 4.81 4.63 4.66 6.6M
2024-08-15 4.73 4.80 4.59 4.75 5.8M
2024-08-14 4.69 4.83 4.69 4.76 5.6M
2024-08-13 4.99 5.09 4.70 4.76 12.7M
2024-08-12 4.79 5.03 4.67 4.95 13.9M
2024-08-09 4.64 4.84 4.64 4.81 11.6M
2024-08-08 4.52 4.66 4.52 4.61 5.0M
2024-08-07 4.53 4.65 4.51 4.56 6.6M
2024-08-06 4.50 4.54 4.28 4.54 11.8M
2024-08-05 4.70 4.71 4.50 4.50 10.3M
2024-08-02 4.67 4.88 4.66 4.74 7.8M
2024-08-01 4.65 4.75 4.63 4.72 7.7M
2024-07-31 4.65 4.73 4.54 4.67 13.4M
2024-07-30 4.72 4.83 4.68 4.77 5.9M
2024-07-29 4.73 4.82 4.70 4.76 5.7M
2024-07-26 4.64 4.80 4.64 4.75 7.6M
2024-07-25 4.65 4.73 4.57 4.64 6.9M
2024-07-24 4.90 4.94 4.71 4.71 12.4M
2024-07-23 4.90 5.13 4.86 4.96 10.5M
2024-07-22 4.84 4.98 4.84 4.89 5.6M
2024-07-19 5.00 5.04 4.76 4.88 8.3M
2024-07-18 4.94 5.14 4.86 5.00 8.3M
2024-07-17 5.10 5.19 4.90 4.96 11.8M
2024-07-16 5.05 5.31 5.05 5.15 11.7M
2024-07-15 5.45 5.49 5.12 5.12 14.5M
2024-07-12 5.06 5.37 5.03 5.37 14.2M
2024-07-11 5.10 5.18 4.98 5.11 10.7M
2024-07-10 5.09 5.29 4.99 5.04 14.2M
2024-07-09 4.66 5.15 4.66 5.13 19.4M
2024-07-08 5.00 5.10 4.90 4.90 7.2M
2024-07-05 5.57 5.70 5.16 5.16 25.0M
2024-07-04 5.22 5.43 5.20 5.43 10.0M
2024-07-03 4.90 5.17 4.89 5.17 13.8M
2024-07-02 4.73 4.99 4.68 4.92 16.2M
2024-07-01 4.62 4.80 4.58 4.75 11.4M
2024-06-28 4.36 4.72 4.36 4.70 16.1M
2024-06-27 4.42 4.53 4.36 4.52 16.6M
2024-06-26 4.13 4.33 4.12 4.31 9.5M
2024-06-25 4.09 4.29 4.06 4.16 11.8M
2024-06-24 4.29 4.35 4.09 4.09 13.1M
2024-06-21 4.19 4.44 4.19 4.30 10.2M
2024-06-20 4.60 4.66 4.33 4.35 19.2M
2024-06-19 4.48 4.48 4.42 4.48 6.2M
2024-06-18 4.12 4.27 4.11 4.27 10.7M
2024-06-17 3.95 4.15 3.95 4.07 8.9M
2024-06-14 4.02 4.12 3.96 4.04 8.9M
2024-06-13 4.08 4.17 3.97 4.05 17.9M
2024-06-12 3.86 4.06 3.81 4.06 16.1M
2024-06-11 3.63 3.89 3.58 3.87 17.7M
2024-06-07 3.70 3.73 3.55 3.70 18.0M
2024-06-06 3.67 3.75 3.59 3.59 14.9M
2024-06-05 3.64 3.96 3.64 3.78 23.1M
2024-06-04 3.92 3.97 3.83 3.83 11.7M
2024-06-03 4.14 4.18 4.03 4.03 19.6M
2024-05-31 4.30 4.34 4.11 4.24 21.6M
2024-05-30 4.05 4.25 4.04 4.25 29.9M
2024-05-29 4.06 4.12 4.05 4.05 31.0M
2024-05-28 4.28 4.33 4.26 4.26 21.2M
2024-05-27 4.26 4.57 4.16 4.48 58.9M
2024-05-24 4.38 4.38 4.38 4.38 1.2M
2024-05-23 4.61 4.61 4.61 4.61 0.6M
2024-05-22 4.85 4.85 4.85 4.85 2.3M
2024-05-21 5.10 5.10 5.10 5.10 0.2M
2024-05-20 5.37 5.37 5.37 5.37 1.0M
2024-05-17 5.65 5.65 5.65 5.65 1.5M
2024-05-16 5.95 5.95 5.95 5.95 0.6M
2024-05-15 6.26 6.26 6.26 6.26 1.3M
2024-05-14 6.59 6.59 6.59 6.59 0.2M
2024-05-13 6.94 6.94 6.94 6.94 0.0M
2024-05-10 7.30 7.30 7.30 7.30 0.1M
2024-05-09 7.68 7.68 7.68 7.68 0.1M
2024-05-08 8.08 8.08 8.08 8.08 0.2M
2024-05-07 8.50 8.50 8.50 8.50 0.0M
2024-05-06 8.95 8.95 8.95 8.95 0.2M
2024-04-29 9.28 9.48 9.20 9.42 19.8M
2024-04-26 9.30 9.42 9.16 9.23 21.7M
2024-04-25 8.90 9.18 8.85 9.06 15.7M
2024-04-24 8.54 9.08 8.53 8.95 17.1M
2024-04-23 8.58 8.65 8.49 8.50 9.1M
2024-04-22 8.71 8.80 8.30 8.51 13.0M
2024-04-19 8.68 9.12 8.66 8.89 16.5M
2024-04-18 8.85 8.96 8.60 8.78 16.1M
2024-04-17 8.29 8.85 8.29 8.83 18.9M
2024-04-16 9.00 9.01 8.26 8.26 20.5M
2024-04-15 9.96 10.03 9.03 9.18 24.9M
2024-04-12 9.97 10.30 9.93 10.03 15.2M
2024-04-11 9.90 10.16 9.81 10.01 13.0M
2024-04-10 10.51 10.53 9.88 10.00 22.3M
2024-04-09 10.63 10.82 10.36 10.50 18.4M
2024-04-08 10.95 11.13 10.63 10.63 22.8M
2024-04-03 11.51 11.59 10.91 11.01 26.9M
2024-04-02 12.00 12.00 11.45 11.58 39.9M
2024-04-01 12.10 12.29 12.00 12.11 66.9M
2024-03-29 11.20 12.54 11.15 12.00 69.0M
2024-03-28 10.32 11.75 10.03 11.47 61.4M
2024-03-27 11.30 11.49 10.80 10.80 62.0M
2024-03-26 11.53 12.69 11.26 12.00 104.1M
2024-03-25 11.54 11.54 10.85 11.54 63.4M
2024-03-22 9.93 10.50 9.76 10.49 42.3M
2024-03-21 10.00 10.10 9.88 9.96 18.4M
2024-03-20 10.05 10.13 9.87 9.98 21.2M
2024-03-19 9.86 10.33 9.71 10.00 29.4M
2024-03-18 9.61 9.85 9.58 9.85 15.1M
2024-03-15 9.68 9.69 9.48 9.61 13.8M
2024-03-14 9.51 9.71 9.47 9.68 17.8M
2024-03-13 9.51 9.63 9.42 9.53 12.4M
2024-03-12 9.44 9.59 9.35 9.51 11.7M
2024-03-11 9.31 9.40 9.19 9.40 10.8M
2024-03-08 9.12 9.40 9.02 9.38 12.5M
2024-03-07 9.43 9.45 9.11 9.13 12.6M
2024-03-06 9.28 9.48 9.24 9.38 13.4M
2024-03-05 9.74 9.74 9.24 9.30 18.3M
2024-03-04 9.32 9.61 9.21 9.61 20.8M
2024-03-01 9.15 9.33 9.11 9.30 14.9M
2024-02-29 8.72 9.22 8.71 9.15 17.5M
2024-02-28 9.69 9.79 8.70 8.73 25.0M
2024-02-27 9.15 9.58 9.08 9.56 17.6M
2024-02-26 9.05 9.42 8.95 9.19 20.0M
2024-02-23 8.85 9.14 8.72 9.13 19.0M
2024-02-22 8.42 8.73 8.38 8.71 18.4M
2024-02-21 8.14 8.64 8.08 8.33 17.7M
2024-02-20 8.02 8.28 7.82 8.28 16.9M
2024-02-19 7.72 8.08 7.69 8.02 20.3M
2024-02-08 6.98 7.50 6.87 7.49 17.9M
2024-02-07 7.30 7.35 6.72 6.91 19.3M
2024-02-06 7.06 7.55 6.80 7.25 24.9M
2024-02-05 8.25 8.28 7.56 7.56 12.9M
2024-02-02 8.84 9.02 8.06 8.40 14.0M
2024-02-01 8.91 9.04 8.62 8.81 12.2M
2024-01-31 9.50 9.60 8.90 8.91 14.3M
2024-01-30 9.95 9.96 9.45 9.45 14.8M
2024-01-29 10.62 10.62 9.96 9.97 20.1M
2024-01-26 10.42 10.79 10.37 10.65 29.6M
2024-01-25 9.96 10.51 9.80 10.48 30.1M
2024-01-24 9.67 10.30 9.64 9.91 20.5M
2024-01-23 9.45 9.78 9.36 9.59 14.3M
2024-01-22 10.15 10.21 9.39 9.48 17.2M
2024-01-19 10.46 10.49 10.15 10.15 18.7M
2024-01-18 9.80 10.66 9.76 10.49 36.5M
2024-01-17 9.94 10.10 9.93 9.93 14.8M
2024-01-16 10.15 10.19 9.80 9.99 17.9M
2024-01-15 10.25 10.35 10.19 10.23 11.1M
2024-01-12 10.60 10.70 10.26 10.29 16.2M
2024-01-11 10.20 10.64 10.20 10.64 19.4M
2024-01-10 10.65 10.72 10.21 10.22 21.9M
2024-01-09 10.60 10.86 10.54 10.76 22.0M
2024-01-08 11.45 11.45 10.63 10.64 35.3M
2024-01-05 12.58 12.65 11.44 11.45 45.0M
2024-01-04 13.00 13.18 12.55 12.71 37.6M
2024-01-03 12.96 13.47 12.31 13.30 58.9M
2024-01-02 13.81 14.15 12.98 13.00 67.5M