蒙娜丽莎

002918
🏛️ 中国 →
17.26
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 16.81 17.32 16.80 17.16 3,002.9K
09:35 17.16 17.21 17.06 17.17 593.2K
09:40 17.18 17.23 16.86 16.86 904.5K
09:45 16.89 17.17 16.88 17.04 620.7K
09:50 17.02 17.09 16.95 16.95 334.5K
09:55 16.96 17.00 16.85 16.96 644.9K
10:00 16.96 16.98 16.90 16.97 345.1K
10:05 16.99 17.15 16.99 17.11 303.7K
10:10 17.11 17.39 17.10 17.36 618.3K
10:15 17.35 17.49 17.30 17.49 511.2K
10:20 17.49 17.49 17.34 17.37 336.6K
10:25 17.37 17.40 17.30 17.40 276.7K
10:30 17.39 17.43 17.25 17.26 215.7K
10:35 17.25 17.29 17.22 17.25 204.8K
10:40 17.26 17.26 17.16 17.20 204.5K
10:45 17.22 17.30 17.21 17.23 157.1K
10:50 17.26 17.26 17.17 17.21 144.9K
10:55 17.21 17.31 17.21 17.30 161.9K
11:00 17.30 17.41 17.30 17.37 159.3K
11:05 17.37 17.44 17.34 17.40 158.6K
11:10 17.40 17.50 17.39 17.40 341.1K
11:15 17.40 17.43 17.37 17.39 99.5K
11:20 17.39 17.40 17.32 17.38 94.5K
11:25 17.36 17.38 17.33 17.38 98.8K
13:00 17.38 17.55 17.37 17.55 288.5K
13:05 17.55 17.55 17.42 17.44 134.7K
13:10 17.46 17.50 17.44 17.48 107.5K
13:15 17.46 17.50 17.46 17.50 128.6K
13:20 17.54 17.66 17.54 17.61 264.5K
13:25 17.63 17.68 17.57 17.58 372.5K
13:30 17.57 17.63 17.53 17.57 130.7K
13:35 17.58 17.58 17.52 17.53 78.3K
13:40 17.52 17.53 17.49 17.51 118.8K
13:45 17.51 17.60 17.48 17.53 229.8K
13:50 17.53 17.57 17.49 17.52 83.0K
13:55 17.52 17.52 17.46 17.46 76.2K
14:00 17.46 17.48 17.42 17.44 100.0K
14:05 17.44 17.44 17.39 17.41 70.9K
14:10 17.42 17.42 17.34 17.35 92.6K
14:15 17.35 17.41 17.34 17.39 103.1K
14:20 17.40 17.43 17.33 17.34 89.3K
14:25 17.37 17.38 17.32 17.36 127.0K
14:30 17.38 17.41 17.33 17.35 116.7K
14:35 17.36 17.37 17.33 17.35 93.6K
14:40 17.35 17.37 17.33 17.35 156.0K
14:45 17.36 17.38 17.27 17.30 227.5K
14:50 17.29 17.33 17.25 17.32 288.1K
14:55 17.29 17.31 17.26 17.27 142.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 16.95 17.70 16.76 17.26 14.2M
2025-09-25 18.00 18.87 16.80 17.04 22.3M
2025-09-24 17.32 18.10 16.70 18.10 9.5M
2025-09-23 16.52 17.50 16.36 17.39 12.9M
2025-09-22 16.27 17.05 15.97 16.61 12.6M
2025-09-19 16.51 16.70 15.43 16.28 13.6M
2025-09-18 15.28 16.40 15.21 16.01 17.0M
2025-09-17 14.38 15.38 14.21 15.25 14.9M
2025-09-16 13.75 14.51 13.61 14.39 10.0M
2025-09-15 13.43 13.84 13.30 13.79 8.1M
2025-09-12 13.86 13.89 13.40 13.43 9.2M
2025-09-11 13.92 14.02 13.51 13.84 10.3M
2025-09-10 13.39 13.68 13.34 13.66 7.3M
2025-09-09 13.65 13.65 13.26 13.39 6.7M
2025-09-08 13.41 13.72 13.23 13.64 8.0M
2025-09-05 12.98 13.45 12.83 13.34 9.5M
2025-09-04 13.05 13.08 12.70 12.92 8.9M
2025-09-03 13.09 13.16 12.71 13.05 8.8M
2025-09-02 13.40 13.55 12.85 13.01 10.5M
2025-09-01 13.12 13.37 12.84 13.35 10.9M
2025-08-29 13.27 13.30 12.76 12.89 11.8M
2025-08-28 12.93 13.25 12.80 13.23 15.2M
2025-08-27 12.98 13.58 12.92 12.93 21.6M
2025-08-26 12.81 13.13 12.42 12.98 24.9M
2025-08-25 11.53 12.72 11.53 12.72 10.7M
2025-08-22 11.61 11.70 11.44 11.56 14.8M
2025-08-21 11.84 12.09 11.59 11.63 15.9M
2025-08-20 11.80 11.95 11.26 11.84 28.4M
2025-08-19 11.85 12.32 11.32 11.94 32.9M
2025-08-18 10.60 11.88 10.58 11.66 52.4M
2025-08-15 11.01 11.26 10.43 10.80 37.2M
2025-08-14 10.21 10.65 10.10 10.24 38.4M
2025-08-13 9.15 10.09 9.13 10.09 24.9M
2025-08-12 9.10 9.38 9.04 9.17 10.0M
2025-08-11 9.10 9.14 9.00 9.07 3.8M
2025-08-08 9.05 9.10 9.00 9.09 3.2M
2025-08-07 9.13 9.14 9.04 9.07 2.8M
2025-08-06 9.16 9.18 9.03 9.13 3.5M
2025-08-05 9.04 9.18 9.01 9.16 4.3M
2025-08-04 8.85 9.10 8.78 9.07 6.9M
2025-08-01 8.87 8.96 8.83 8.86 5.3M
2025-07-31 8.95 9.25 8.83 8.87 8.9M
2025-07-30 8.96 9.02 8.87 8.96 5.4M
2025-07-29 9.02 9.08 8.90 8.98 5.0M
2025-07-28 9.14 9.14 8.87 9.04 4.9M
2025-07-25 9.01 9.17 8.91 9.05 5.5M
2025-07-24 8.91 9.05 8.82 9.03 4.9M
2025-07-23 9.02 9.09 8.88 8.91 6.2M
2025-07-22 8.82 8.98 8.77 8.96 7.5M
2025-07-21 8.72 8.84 8.70 8.82 6.4M
2025-07-18 8.64 8.69 8.60 8.65 2.7M
2025-07-17 8.65 8.71 8.63 8.65 3.5M
2025-07-16 8.54 8.64 8.54 8.64 3.7M
2025-07-15 8.65 8.66 8.47 8.58 4.4M
2025-07-14 8.65 8.66 8.52 8.65 4.4M
2025-07-11 8.60 8.65 8.50 8.55 4.1M
2025-07-10 8.45 8.64 8.45 8.60 4.7M
2025-07-09 8.50 8.57 8.46 8.46 3.8M
2025-07-08 8.38 8.50 8.34 8.50 4.3M
2025-07-07 8.31 8.44 8.28 8.39 3.2M
2025-07-04 8.42 8.45 8.32 8.33 4.0M
2025-07-03 8.40 8.46 8.37 8.41 3.1M
2025-07-02 8.32 8.40 8.29 8.40 5.1M
2025-07-01 8.29 8.37 8.25 8.33 3.7M
2025-06-30 8.26 8.31 8.22 8.30 3.3M
2025-06-27 8.19 8.28 8.19 8.24 3.3M
2025-06-26 8.25 8.28 8.16 8.19 3.4M
2025-06-25 8.40 8.42 8.31 8.41 4.0M
2025-06-24 8.19 8.39 8.18 8.39 3.9M
2025-06-23 8.03 8.20 7.96 8.19 2.7M
2025-06-20 8.07 8.18 8.06 8.08 3.1M
2025-06-19 8.21 8.28 8.05 8.07 3.5M
2025-06-18 8.26 8.26 8.13 8.21 2.8M
2025-06-17 8.26 8.32 8.24 8.27 2.6M
2025-06-16 8.11 8.30 8.11 8.24 3.6M
2025-06-13 8.38 8.42 8.12 8.15 7.7M
2025-06-12 8.54 8.55 8.40 8.42 3.8M
2025-06-11 8.46 8.58 8.46 8.56 3.9M
2025-06-10 8.57 8.59 8.38 8.49 4.7M
2025-06-09 8.46 8.56 8.45 8.56 4.0M
2025-06-06 8.41 8.50 8.39 8.48 3.2M
2025-06-05 8.53 8.53 8.40 8.43 3.4M
2025-06-04 8.37 8.53 8.36 8.53 3.6M
2025-06-03 8.33 8.41 8.26 8.38 3.3M
2025-05-30 8.37 8.41 8.31 8.32 3.2M
2025-05-29 8.20 8.36 8.20 8.36 3.6M
2025-05-28 8.30 8.33 8.21 8.22 2.6M
2025-05-27 8.25 8.31 8.17 8.29 3.4M
2025-05-26 8.17 8.27 8.17 8.25 3.0M
2025-05-23 8.30 8.38 8.17 8.17 4.4M
2025-05-22 8.47 8.52 8.32 8.32 4.5M
2025-05-21 8.56 8.57 8.49 8.50 3.4M
2025-05-20 8.54 8.59 8.46 8.57 3.7M
2025-05-19 8.40 8.53 8.37 8.53 4.0M
2025-05-16 8.42 8.43 8.32 8.39 2.7M
2025-05-15 8.46 8.48 8.36 8.37 3.4M
2025-05-14 8.49 8.50 8.34 8.45 4.2M
2025-05-13 8.53 8.62 8.47 8.49 4.4M
2025-05-12 8.51 8.51 8.41 8.46 3.3M
2025-05-09 8.53 8.53 8.37 8.42 4.7M
2025-05-08 8.31 8.53 8.30 8.51 5.7M
2025-05-07 8.41 8.49 8.29 8.37 6.9M
2025-05-06 8.11 8.25 8.11 8.24 4.5M
2025-04-30 8.08 8.16 8.05 8.09 4.1M
2025-04-29 8.03 8.08 7.92 8.05 5.9M
2025-04-28 8.30 8.49 7.93 7.95 13.9M
2025-04-25 8.61 8.77 8.60 8.68 6.3M
2025-04-24 8.72 8.75 8.53 8.60 6.6M
2025-04-23 8.89 8.91 8.69 8.74 7.9M
2025-04-22 8.77 8.91 8.77 8.84 5.6M
2025-04-21 8.77 8.83 8.69 8.80 6.0M
2025-04-18 8.91 8.98 8.71 8.81 7.0M
2025-04-17 8.73 9.13 8.65 8.88 10.6M
2025-04-16 9.06 9.06 8.64 8.76 9.7M
2025-04-15 9.17 9.20 9.02 9.07 7.5M
2025-04-14 8.94 9.22 8.94 9.17 10.9M
2025-04-11 9.00 9.16 8.89 8.89 11.5M
2025-04-10 9.03 9.30 8.93 9.10 14.6M
2025-04-09 8.71 9.05 8.20 8.84 16.2M
2025-04-08 9.32 9.52 8.63 9.07 21.0M
2025-04-07 10.07 10.09 9.59 9.59 12.9M
2025-04-03 10.31 10.77 10.20 10.66 21.8M
2025-04-02 10.10 10.47 10.05 10.46 19.9M
2025-04-01 10.13 10.13 9.95 10.08 14.2M
2025-03-31 10.21 10.52 9.98 10.04 23.6M
2025-03-28 9.78 10.50 9.71 10.23 30.4M
2025-03-27 9.75 9.95 9.67 9.77 9.8M
2025-03-26 9.96 10.05 9.78 9.81 12.3M
2025-03-25 9.80 10.07 9.69 9.91 18.1M
2025-03-24 9.57 10.20 9.43 9.85 20.5M
2025-03-21 9.48 9.62 9.47 9.56 6.5M
2025-03-20 9.53 9.62 9.50 9.52 5.3M
2025-03-19 9.56 9.68 9.53 9.57 6.2M
2025-03-18 9.64 9.64 9.48 9.60 5.6M
2025-03-17 9.50 9.66 9.50 9.61 8.5M
2025-03-14 9.28 9.47 9.26 9.47 7.4M
2025-03-13 9.35 9.39 9.15 9.30 6.7M
2025-03-12 9.52 9.55 9.35 9.38 8.1M
2025-03-11 9.51 9.57 9.38 9.55 7.6M
2025-03-10 9.66 9.72 9.50 9.62 10.9M
2025-03-07 9.30 9.89 9.26 9.67 21.4M
2025-03-06 9.01 9.40 8.93 9.40 14.4M
2025-03-05 9.31 9.32 8.91 9.00 13.5M
2025-03-04 9.38 9.38 9.15 9.34 8.3M
2025-03-03 9.47 9.63 9.34 9.42 8.3M
2025-02-28 9.60 9.70 9.46 9.47 9.7M
2025-02-27 9.61 9.73 9.44 9.64 9.0M
2025-02-26 9.32 9.60 9.32 9.58 9.9M
2025-02-25 9.50 9.50 9.31 9.36 6.6M
2025-02-24 9.41 9.53 9.31 9.50 8.5M
2025-02-21 9.48 9.60 9.30 9.43 8.0M
2025-02-20 9.44 9.73 9.42 9.51 7.5M
2025-02-19 9.33 9.46 9.26 9.45 8.1M
2025-02-18 9.91 9.91 9.37 9.39 13.2M
2025-02-17 9.90 9.94 9.80 9.93 11.7M
2025-02-14 9.91 10.10 9.73 9.91 17.5M
2025-02-13 9.51 10.39 9.51 10.00 27.5M
2025-02-12 9.41 9.57 9.39 9.54 9.9M
2025-02-11 9.60 9.62 9.36 9.47 9.3M
2025-02-10 9.39 9.57 9.32 9.56 12.3M
2025-02-07 9.26 9.50 9.22 9.39 14.2M
2025-02-06 9.22 9.32 9.05 9.32 13.2M
2025-02-05 9.34 9.35 9.12 9.25 6.9M
2025-01-27 9.27 9.48 9.27 9.30 8.4M
2025-01-24 9.29 9.37 9.15 9.31 10.3M
2025-01-23 9.50 9.64 9.24 9.25 12.6M
2025-01-22 9.90 9.96 9.42 9.42 16.2M
2025-01-21 10.13 10.14 9.86 9.98 12.1M
2025-01-20 10.00 10.50 9.77 10.08 16.7M
2025-01-17 10.21 10.26 10.00 10.02 16.7M
2025-01-16 10.10 10.50 9.95 10.32 25.9M
2025-01-15 10.39 10.47 9.91 9.98 26.3M
2025-01-14 10.20 10.84 9.90 10.64 32.5M
2025-01-13 10.75 10.86 10.31 10.31 24.8M
2025-01-10 12.46 12.66 11.45 11.45 36.2M
2025-01-09 13.38 13.85 12.51 12.72 49.5M
2025-01-08 11.66 13.30 11.55 13.30 53.0M
2025-01-07 11.70 12.40 11.18 12.09 41.3M
2025-01-06 10.98 11.98 10.71 11.96 40.1M
2025-01-03 12.08 12.39 11.07 11.41 55.0M
2025-01-02 10.38 11.62 10.32 11.62 31.8M