泉峰汽车

603982
🏛️ 中国 →
9.57
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
2021-12-31 47.87 49.98 45.75 47.00 5.2M
2021-12-30 48.39 48.39 43.39 46.57 8.1M
2021-12-29 46.34 48.62 45.50 48.21 2.8M
2021-12-28 47.22 48.02 45.03 46.20 2.8M
2021-12-27 46.72 48.66 45.00 47.21 2.8M
2021-12-24 50.00 50.97 46.17 47.20 5.3M
2021-12-23 47.00 51.81 45.32 51.28 6.6M
2021-12-22 43.78 47.47 42.28 47.10 4.7M
2021-12-21 44.22 45.54 43.38 43.78 3.4M
2021-12-20 43.09 45.78 42.30 43.91 4.1M
2021-12-17 44.35 44.60 43.10 43.58 2.7M
2021-12-16 43.58 44.50 42.22 44.20 3.9M
2021-12-15 44.90 45.75 43.10 43.56 5.4M
2021-12-14 42.55 46.04 42.00 45.50 7.6M
2021-12-13 42.14 42.98 40.62 42.55 4.1M
2021-12-10 41.00 42.58 41.00 42.14 3.0M
2021-12-09 42.18 42.63 40.50 41.89 4.1M
2021-12-08 41.21 42.76 40.50 41.90 4.8M
2021-12-07 44.09 44.50 40.20 40.75 6.0M
2021-12-06 45.46 45.46 43.73 44.11 4.6M
2021-12-03 44.31 46.34 44.20 45.01 5.4M
2021-12-02 47.15 47.83 45.34 46.46 6.7M
2021-12-01 47.66 49.00 44.30 46.98 12.1M
2021-11-30 44.60 47.19 43.67 47.19 9.2M
2021-11-29 37.50 42.90 37.00 42.90 11.3M
2021-11-26 37.20 39.75 37.16 39.00 14.8M
2021-11-25 35.47 36.43 35.00 36.14 3.9M
2021-11-24 35.77 37.51 35.38 35.55 4.2M
2021-11-23 36.20 36.77 35.44 36.00 3.8M
2021-11-22 35.30 36.59 35.11 36.08 3.5M
2021-11-19 35.21 36.22 35.21 35.58 3.5M
2021-11-18 36.10 36.62 34.46 35.59 5.8M
2021-11-17 36.42 37.24 35.79 36.64 5.1M
2021-11-16 37.74 38.00 35.60 36.40 7.0M
2021-11-15 41.58 41.58 37.03 38.51 11.4M
2021-11-12 36.27 39.90 35.40 39.90 5.5M
2021-11-11 35.21 36.88 35.21 36.27 5.3M
2021-11-10 34.70 35.66 34.31 35.34 4.8M
2021-11-09 35.06 35.46 33.81 34.92 5.3M
2021-11-08 32.39 35.60 32.39 34.80 8.2M
2021-11-05 34.81 36.06 34.00 34.61 11.1M
2021-11-04 34.00 35.42 32.60 35.00 15.3M
2021-11-03 29.17 32.20 29.17 32.20 4.4M
2021-11-02 28.50 30.75 27.71 29.27 10.4M
2021-11-01 29.33 29.93 28.10 28.58 7.1M
2021-10-29 27.83 30.20 27.78 29.06 8.4M
2021-10-28 28.83 29.00 27.62 27.86 5.5M
2021-10-27 27.79 28.85 27.50 28.26 6.1M
2021-10-26 28.78 29.20 27.38 28.30 9.1M
2021-10-25 26.48 28.36 25.72 27.46 11.7M
2021-10-22 27.36 28.00 26.08 26.32 11.2M
2021-10-21 26.99 28.60 25.43 27.14 20.6M
2021-10-20 23.99 26.20 23.64 26.20 11.2M
2021-10-19 21.62 23.82 21.30 23.82 13.2M
2021-10-18 20.90 22.00 20.81 21.65 9.1M
2021-10-15 21.20 21.37 20.30 21.16 12.6M
2021-10-14 18.74 20.90 18.70 20.90 6.0M
2021-10-13 18.40 19.30 18.40 19.00 5.8M
2021-10-12 19.20 19.95 18.38 18.69 7.0M
2021-10-11 18.82 19.38 18.58 18.85 3.2M
2021-10-08 19.07 19.69 18.74 19.02 2.8M
2021-09-30 19.05 19.27 18.78 19.04 2.3M
2021-09-29 19.69 19.82 19.00 19.05 2.6M
2021-09-28 19.50 19.97 19.08 19.73 2.6M
2021-09-27 19.91 20.21 19.17 19.48 3.1M
2021-09-24 20.48 20.68 19.90 20.09 3.6M
2021-09-23 21.34 21.36 20.30 20.36 4.1M
2021-09-22 20.93 21.86 20.91 20.96 2.5M
2021-09-17 22.18 22.18 20.71 21.14 4.4M
2021-09-16 22.52 22.53 21.75 21.75 3.7M
2021-09-15 22.12 22.74 21.58 22.48 5.5M
2021-09-14 22.77 22.79 21.16 22.13 11.0M
2021-09-13 23.40 23.57 22.58 23.39 7.9M
2021-09-10 24.20 24.39 23.00 23.40 8.4M
2021-09-09 23.08 23.36 22.70 23.20 4.7M
2021-09-08 23.00 23.78 22.52 23.20 3.9M
2021-09-07 23.00 23.25 22.23 23.00 4.3M
2021-09-06 21.70 23.80 21.70 22.91 7.2M
2021-09-03 22.00 22.17 21.26 21.91 6.6M
2021-09-02 21.62 22.37 21.06 22.00 5.7M
2021-09-01 21.68 22.10 21.10 21.28 6.4M
2021-08-31 22.02 22.17 21.13 21.50 6.2M
2021-08-30 21.36 22.40 21.09 22.16 7.9M
2021-08-27 20.52 21.58 20.16 21.01 13.8M
2021-08-26 20.05 21.20 20.05 20.06 10.0M
2021-08-25 19.20 20.45 19.11 19.95 13.4M
2021-08-24 17.97 20.06 17.71 19.64 18.7M
2021-08-23 16.70 18.27 16.62 18.24 17.9M
2021-08-20 16.05 16.72 15.91 16.61 8.2M
2021-08-19 15.86 16.15 15.64 16.04 3.3M
2021-08-18 15.66 15.87 15.62 15.85 2.1M
2021-08-17 16.10 16.21 15.66 15.68 3.3M
2021-08-16 16.15 16.51 16.07 16.14 2.7M
2021-08-13 16.01 16.20 15.84 16.11 3.4M
2021-08-12 15.89 16.19 15.68 16.06 4.0M
2021-08-11 15.90 15.95 15.70 15.78 2.4M
2021-08-10 15.60 15.84 15.55 15.81 2.9M
2021-08-09 15.58 15.77 15.39 15.69 2.3M
2021-08-06 15.60 15.74 15.50 15.64 2.3M
2021-08-05 15.60 15.78 15.41 15.55 2.7M
2021-08-04 15.64 15.66 15.40 15.61 2.9M
2021-08-03 15.25 15.58 15.25 15.47 3.3M
2021-08-02 15.06 15.48 15.06 15.40 3.7M
2021-07-30 15.22 15.22 14.96 15.00 3.4M
2021-07-29 14.91 15.37 14.91 15.29 4.9M
2021-07-28 15.40 15.80 15.11 15.31 6.7M
2021-07-27 15.26 15.47 14.70 14.85 3.6M
2021-07-26 15.62 15.85 15.29 15.42 3.1M
2021-07-23 16.16 16.16 15.66 15.78 2.8M
2021-07-22 16.08 16.16 15.98 16.09 2.2M
2021-07-21 16.07 16.30 15.92 16.10 2.7M
2021-07-20 15.82 16.37 15.76 16.09 3.2M
2021-07-19 15.74 15.89 15.55 15.89 3.7M
2021-07-16 15.80 16.09 15.70 15.87 3.5M
2021-07-15 16.92 16.92 15.81 15.92 7.6M
2021-07-14 17.38 17.40 16.97 17.16 3.7M
2021-07-13 17.36 17.75 17.15 17.40 6.5M
2021-07-12 17.16 17.43 17.00 17.24 4.9M
2021-07-09 16.74 17.18 16.66 17.05 3.8M
2021-07-08 17.06 17.09 16.72 16.84 2.4M
2021-07-07 16.83 17.07 16.77 16.94 2.5M
2021-07-06 17.07 17.18 16.74 16.97 3.2M
2021-07-05 16.50 17.06 16.37 17.01 4.1M
2021-07-02 16.66 16.87 16.33 16.36 2.8M
2021-07-01 16.88 16.95 16.64 16.76 2.0M
2021-06-30 16.83 17.05 16.73 16.84 2.3M
2021-06-29 17.08 17.08 16.62 16.66 2.5M
2021-06-28 16.90 17.16 16.80 16.95 3.6M
2021-06-25 17.00 17.00 16.54 16.77 3.1M
2021-06-24 16.78 17.15 16.66 16.83 3.8M
2021-06-23 16.61 16.85 16.55 16.76 3.6M
2021-06-22 16.45 16.96 16.40 16.61 3.4M
2021-06-21 16.20 16.54 16.08 16.46 3.0M
2021-06-18 16.01 16.46 15.95 16.33 2.9M
2021-06-17 15.98 16.10 15.87 16.02 2.5M
2021-06-16 16.62 16.62 15.97 16.03 3.3M
2021-06-15 16.61 16.89 16.42 16.58 3.8M
2021-06-11 16.90 16.97 16.50 16.61 4.5M
2021-06-10 16.91 17.23 16.78 16.90 7.6M
2021-06-09 16.89 17.70 16.73 17.28 10.4M
2021-06-08 16.55 17.80 16.51 17.22 12.3M
2021-06-07 15.68 16.64 15.66 16.43 6.6M
2021-06-04 15.73 15.88 15.64 15.74 2.1M
2021-06-03 16.11 16.15 15.78 15.79 3.1M
2021-06-02 16.08 16.40 15.95 16.06 4.1M
2021-06-01 15.91 16.12 15.89 16.00 2.9M
2021-05-31 15.71 15.98 15.71 15.88 2.0M
2021-05-28 16.00 16.01 15.67 15.80 2.3M
2021-05-27 15.84 16.05 15.76 15.98 2.4M
2021-05-26 15.79 15.94 15.66 15.83 2.0M
2021-05-25 15.57 15.83 15.50 15.81 2.1M
2021-05-24 15.85 15.87 15.61 15.66 2.1M
2021-05-21 15.80 16.00 15.73 15.78 2.6M
2021-05-20 16.00 16.20 15.84 15.90 2.5M
2021-05-19 16.05 16.45 15.83 16.14 3.7M
2021-05-18 16.39 16.39 15.91 16.10 3.2M
2021-05-17 16.05 16.43 16.02 16.35 4.6M
2021-05-14 15.95 16.22 15.81 16.02 3.3M
2021-05-13 16.10 16.32 15.71 15.81 3.6M
2021-05-12 15.83 16.33 15.70 16.24 4.1M
2021-05-11 15.75 15.93 15.56 15.81 3.9M
2021-05-10 16.20 16.37 15.67 15.77 4.6M
2021-05-07 16.40 16.58 16.10 16.20 3.2M
2021-05-06 16.64 16.93 16.42 16.48 3.1M
2021-04-30 16.85 17.02 16.27 16.59 3.3M
2021-04-29 17.29 17.30 16.69 16.94 3.2M
2021-04-28 17.11 17.20 16.68 17.16 2.3M
2021-04-27 17.21 17.25 16.79 16.94 2.7M
2021-04-26 17.28 17.40 17.07 17.16 3.1M
2021-04-23 17.80 17.80 17.20 17.28 3.3M
2021-04-22 17.63 17.97 17.58 17.65 2.8M
2021-04-21 17.48 17.83 17.30 17.57 4.1M
2021-04-20 18.02 18.50 17.62 17.67 7.5M
2021-04-19 17.82 18.46 17.71 17.83 7.7M
2021-04-16 17.25 17.68 17.10 17.61 5.0M
2021-04-15 17.15 17.54 17.06 17.21 3.2M
2021-04-14 17.28 17.42 16.73 17.15 4.5M
2021-04-13 17.79 17.79 16.01 17.23 8.7M
2021-04-12 17.39 18.50 17.35 17.79 8.9M
2021-04-09 17.07 17.56 17.00 17.29 5.0M
2021-04-08 16.93 17.53 16.93 17.11 7.1M
2021-04-07 16.41 17.30 16.41 17.08 10.5M
2021-04-06 16.30 16.40 16.18 16.28 2.8M
2021-04-02 16.29 16.46 15.90 16.26 4.1M
2021-04-01 16.03 16.34 15.86 16.15 4.2M
2021-03-31 15.96 16.49 15.43 16.00 7.6M
2021-03-30 15.80 15.99 15.71 15.88 3.6M
2021-03-29 15.50 16.05 15.50 15.69 4.2M
2021-03-26 15.42 15.48 15.36 15.47 2.2M
2021-03-25 15.30 15.47 15.30 15.37 1.6M
2021-03-24 15.28 15.44 15.22 15.42 2.2M
2021-03-23 15.54 15.59 15.25 15.35 3.0M
2021-03-22 15.46 15.55 15.34 15.54 2.5M
2021-03-19 15.27 15.60 15.21 15.44 2.6M
2021-03-18 15.49 15.50 15.32 15.38 2.4M
2021-03-17 15.40 15.57 15.30 15.48 2.3M
2021-03-16 15.30 15.51 15.30 15.45 2.6M
2021-03-15 15.30 15.58 15.21 15.39 3.2M
2021-03-12 15.80 15.81 15.30 15.45 5.6M
2021-03-11 15.64 15.97 15.15 15.87 9.7M
2021-03-10 17.19 17.40 16.19 16.27 13.0M
2021-03-09 16.09 16.38 15.01 15.82 4.5M
2021-03-08 16.10 16.47 16.02 16.09 4.5M
2021-03-05 15.81 16.16 15.74 16.06 3.1M
2021-03-04 15.85 16.23 15.81 15.87 3.5M
2021-03-03 15.89 16.07 15.81 16.01 2.6M
2021-03-02 15.90 15.95 15.71 15.93 2.2M
2021-03-01 15.98 15.98 15.74 15.89 2.4M
2021-02-26 15.56 15.88 15.20 15.80 2.1M
2021-02-25 16.35 16.35 15.65 15.81 3.3M
2021-02-24 15.87 16.25 15.75 16.07 3.7M
2021-02-23 15.95 15.95 15.60 15.83 2.9M
2021-02-22 15.94 16.25 15.86 15.93 5.1M
2021-02-19 15.30 16.10 15.23 15.97 5.3M
2021-02-18 15.11 15.45 15.10 15.39 4.4M
2021-02-10 15.27 15.55 14.94 14.98 5.9M
2021-02-09 15.40 15.40 15.14 15.27 3.9M
2021-02-08 15.59 15.61 15.11 15.30 5.0M
2021-02-05 16.76 17.20 15.88 16.10 9.1M
2021-02-04 16.60 16.68 16.59 16.68 4.3M
2021-02-03 15.56 15.56 15.11 15.16 2.0M
2021-02-02 15.36 15.88 15.31 15.58 2.6M
2021-02-01 15.25 15.41 15.11 15.39 1.7M
2021-01-29 15.69 15.74 15.10 15.27 2.6M
2021-01-28 15.90 15.90 15.62 15.70 1.9M
2021-01-27 15.54 16.16 15.47 15.95 3.0M
2021-01-26 15.69 15.98 15.45 15.54 2.2M
2021-01-25 16.23 16.39 15.73 15.78 3.0M
2021-01-22 16.55 16.60 15.95 16.27 3.5M
2021-01-21 16.70 16.70 16.31 16.51 3.5M
2021-01-20 16.38 17.04 16.36 16.73 4.6M
2021-01-19 16.20 16.68 16.12 16.42 3.9M
2021-01-18 15.90 16.40 15.86 16.20 3.6M
2021-01-15 15.86 16.25 15.71 16.07 4.2M
2021-01-14 15.80 16.58 15.52 16.20 8.6M
2021-01-13 16.39 16.39 15.10 15.18 7.9M
2021-01-12 16.10 16.65 16.01 16.31 4.2M
2021-01-11 17.20 17.20 16.08 16.24 8.0M
2021-01-08 19.23 19.49 17.51 17.51 13.9M
2021-01-07 20.30 20.30 19.00 19.46 10.3M
2021-01-06 20.18 21.32 20.17 20.75 12.2M
2021-01-05 20.31 20.79 19.68 20.28 9.6M
2021-01-04 20.58 20.95 20.14 20.44 12.0M