大叶股份

300879
🏛️ 中国 →
34.70
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 35.84 35.85 35.42 35.52 452.0K
09:35 35.52 35.60 35.44 35.56 232.5K
09:40 35.56 35.56 35.29 35.29 632.3K
09:45 35.28 35.31 35.15 35.24 346.3K
09:50 35.22 35.22 35.09 35.10 441.4K
09:55 35.09 35.09 34.86 35.05 628.1K
10:00 35.05 35.07 35.02 35.07 135.4K
10:05 35.05 35.20 35.03 35.20 121.7K
10:10 35.22 35.36 35.20 35.28 122.8K
10:15 35.28 35.42 35.28 35.40 67.0K
10:20 35.40 35.41 35.30 35.36 90.0K
10:25 35.36 35.55 35.35 35.55 83.4K
10:30 35.55 35.56 35.40 35.49 85.6K
10:35 35.49 35.52 35.41 35.47 51.8K
10:40 35.47 35.50 35.47 35.49 20.6K
10:45 35.47 35.47 35.43 35.44 16.3K
10:50 35.44 35.47 35.44 35.45 25.8K
10:55 35.44 35.45 35.42 35.42 20.0K
11:00 35.41 35.42 35.36 35.36 65.4K
11:05 35.39 35.40 35.35 35.40 26.3K
11:10 35.42 35.44 35.39 35.39 12.5K
11:15 35.39 35.40 35.32 35.32 20.3K
11:20 35.32 35.74 35.32 35.51 185.4K
11:25 35.53 35.60 35.53 35.58 23.2K
13:00 35.58 35.58 35.51 35.51 19.6K
13:05 35.52 35.54 35.50 35.51 39.1K
13:10 35.50 35.52 35.50 35.51 27.8K
13:15 35.50 35.50 35.43 35.44 21.7K
13:20 35.43 35.43 35.39 35.39 66.1K
13:25 35.39 35.42 35.38 35.39 23.8K
13:30 35.41 35.41 35.35 35.35 28.1K
13:35 35.35 35.39 35.32 35.37 30.4K
13:40 35.35 35.35 35.30 35.32 45.2K
13:45 35.32 35.32 35.28 35.29 37.0K
13:50 35.31 35.31 35.15 35.15 53.1K
13:55 35.16 35.20 35.02 35.02 104.3K
14:00 35.03 35.18 35.00 35.06 142.2K
14:05 35.08 35.18 35.05 35.16 70.7K
14:10 35.16 35.16 35.07 35.07 52.6K
14:15 35.07 35.08 35.03 35.04 65.6K
14:20 35.05 35.09 35.02 35.05 67.9K
14:25 35.05 35.05 34.95 34.95 158.6K
14:30 34.96 35.05 34.95 34.96 87.0K
14:35 34.97 35.00 34.91 34.96 121.9K
14:40 34.97 35.00 34.95 35.00 95.3K
14:45 35.00 35.06 34.94 34.94 105.0K
14:50 34.93 34.93 34.81 34.81 321.7K
14:55 34.80 34.81 34.70 34.71 201.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 35.88 35.88 34.70 34.70 6.0M
2025-09-25 36.50 36.79 36.10 36.10 4.5M
2025-09-24 36.62 36.88 36.05 36.49 5.9M
2025-09-23 38.00 38.00 35.84 36.39 10.1M
2025-09-22 39.10 39.80 38.01 38.23 12.8M
2025-09-19 38.02 39.73 37.00 39.52 20.6M
2025-09-18 38.10 39.88 37.61 38.40 18.1M
2025-09-17 38.20 39.33 37.96 38.39 12.8M
2025-09-16 38.02 38.50 37.38 38.50 10.9M
2025-09-15 37.14 38.50 36.82 38.02 10.4M
2025-09-12 37.87 38.06 37.14 37.14 9.5M
2025-09-11 37.25 37.96 36.85 37.86 10.0M
2025-09-10 37.84 38.79 37.36 37.61 13.2M
2025-09-09 37.10 38.50 36.00 38.17 17.1M
2025-09-08 35.70 37.86 35.65 37.26 12.6M
2025-09-05 35.29 36.20 33.75 36.15 10.5M
2025-09-04 35.00 36.88 34.84 35.64 9.5M
2025-09-03 36.60 37.11 35.00 35.13 8.7M
2025-09-02 37.60 37.95 35.88 36.74 14.3M
2025-09-01 39.48 39.48 37.51 37.76 19.1M
2025-08-29 37.51 39.05 36.30 38.47 23.5M
2025-08-28 35.92 38.38 35.92 38.00 23.6M
2025-08-27 35.88 37.07 35.70 35.70 16.0M
2025-08-26 36.24 36.65 35.89 35.97 9.2M
2025-08-25 36.91 36.91 35.90 36.36 14.1M
2025-08-22 37.49 37.62 36.29 36.63 17.3M
2025-08-21 37.40 39.11 37.40 37.81 19.4M
2025-08-20 37.39 38.28 36.50 37.75 19.3M
2025-08-19 35.29 40.55 34.50 38.38 36.9M
2025-08-18 33.36 35.69 33.36 35.13 24.0M
2025-08-15 32.85 33.39 32.79 33.38 6.8M
2025-08-14 33.40 33.80 32.93 32.95 8.4M
2025-08-13 33.29 33.64 33.11 33.50 6.9M
2025-08-12 33.16 33.65 32.95 33.40 7.0M
2025-08-11 32.98 33.27 32.79 33.19 5.8M
2025-08-08 33.20 33.21 32.80 33.00 6.1M
2025-08-07 33.71 34.07 33.17 33.32 10.8M
2025-08-06 33.15 34.10 32.96 33.70 15.4M
2025-08-05 32.52 33.23 32.42 33.12 11.7M
2025-08-04 31.53 32.55 31.42 32.54 8.3M
2025-08-01 31.92 32.12 31.52 31.63 6.8M
2025-07-31 32.54 32.79 31.85 32.00 7.4M
2025-07-30 32.83 33.11 32.46 32.60 7.7M
2025-07-29 33.16 33.25 32.53 32.90 7.5M
2025-07-28 33.26 33.53 33.08 33.25 6.5M
2025-07-25 33.14 33.34 32.95 33.26 6.1M
2025-07-24 33.28 33.60 33.01 33.23 7.1M
2025-07-23 33.46 33.65 33.11 33.17 7.9M
2025-07-22 34.35 34.50 33.36 33.46 12.3M
2025-07-21 34.20 35.07 34.18 34.50 9.5M
2025-07-18 34.67 34.79 33.99 34.18 11.5M
2025-07-17 34.61 34.98 34.51 34.66 10.7M
2025-07-16 34.31 35.49 34.22 34.72 14.7M
2025-07-15 37.00 37.15 34.47 34.72 29.9M
2025-07-14 39.80 40.66 39.08 40.15 16.1M
2025-07-11 41.00 41.08 38.83 39.81 24.8M
2025-07-10 42.63 44.70 41.30 41.51 29.3M
2025-07-09 42.52 46.17 42.11 43.71 40.0M
2025-07-08 43.79 44.52 41.57 41.63 32.8M
2025-07-07 39.33 45.82 38.69 43.92 40.3M
2025-07-04 39.01 40.38 38.67 39.32 17.8M
2025-07-03 38.07 39.82 37.70 39.29 16.5M
2025-07-02 39.16 39.30 37.66 38.05 9.2M
2025-07-01 39.10 39.45 38.77 39.17 6.6M
2025-06-30 39.33 39.53 39.02 39.28 7.1M
2025-06-27 39.68 39.91 39.11 39.16 8.7M
2025-06-26 39.65 40.60 39.50 39.69 11.7M
2025-06-25 39.82 40.39 39.24 40.02 14.8M
2025-06-24 39.06 40.39 38.88 40.02 14.7M
2025-06-23 39.00 39.95 38.61 38.92 11.8M
2025-06-20 39.31 40.80 39.20 39.56 13.9M
2025-06-19 39.70 41.85 39.52 39.55 22.2M
2025-06-18 39.99 40.38 39.41 40.00 9.0M
2025-06-17 40.82 41.50 39.40 39.98 10.1M
2025-06-16 40.23 41.76 40.23 41.09 12.1M
2025-06-13 41.04 41.50 40.00 40.22 11.1M
2025-06-12 41.90 41.99 41.33 41.55 10.8M
2025-06-11 41.92 42.62 41.64 42.14 11.2M
2025-06-10 42.82 43.29 41.58 42.40 16.3M
2025-06-09 43.30 44.38 43.01 43.01 17.0M
2025-06-06 43.11 43.57 42.01 43.27 17.1M
2025-06-05 43.52 44.88 42.80 43.38 21.8M
2025-06-04 44.30 44.60 43.44 43.60 12.8M
2025-06-03 44.02 44.37 43.38 43.80 12.6M
2025-05-30 46.00 46.29 43.20 44.00 17.6M
2025-05-29 46.51 47.48 45.50 46.01 20.2M
2025-05-28 47.72 48.50 45.40 45.80 27.3M
2025-05-27 49.50 50.17 47.30 48.18 27.3M
2025-05-26 50.90 50.90 47.20 48.71 26.5M
2025-05-23 50.21 52.30 49.32 50.30 25.7M
2025-05-22 52.03 53.65 48.68 51.07 35.0M
2025-05-21 54.80 59.00 52.10 52.30 34.0M
2025-05-20 53.00 58.54 51.00 56.88 39.2M
2025-05-19 48.00 54.57 47.00 53.90 39.7M
2025-05-16 47.00 53.11 45.49 47.50 42.9M
2025-05-15 43.00 51.49 42.40 49.99 45.2M
2025-05-14 37.96 46.21 37.73 43.61 46.1M
2025-05-13 40.00 40.60 37.02 38.60 34.0M
2025-05-12 38.21 40.50 36.34 39.86 39.6M
2025-05-09 37.40 41.25 36.80 37.10 40.2M
2025-05-08 38.99 39.84 37.28 39.12 42.7M
2025-05-07 36.68 40.90 35.58 40.90 48.7M
2025-05-06 28.81 34.08 28.40 34.08 51.3M
2025-04-30 24.26 29.11 23.50 28.40 54.3M
2025-04-29 22.72 24.26 19.81 24.26 42.8M
2025-04-28 19.90 20.78 19.61 20.22 14.2M
2025-04-25 19.74 20.06 19.30 19.75 11.7M
2025-04-24 18.38 20.68 18.27 19.67 21.6M
2025-04-23 17.57 18.36 17.25 18.02 8.6M
2025-04-22 17.35 17.55 17.11 17.26 5.9M
2025-04-21 16.12 17.43 15.83 17.29 10.9M
2025-04-18 15.68 16.09 15.34 15.91 5.9M
2025-04-17 15.47 15.91 15.47 15.53 4.5M
2025-04-16 15.90 16.22 15.41 15.64 7.0M
2025-04-15 15.69 16.18 15.69 16.05 7.9M
2025-04-14 15.61 15.90 15.50 15.63 5.5M
2025-04-11 15.38 15.98 15.15 15.45 6.6M
2025-04-10 15.41 16.14 15.36 15.38 9.5M
2025-04-09 14.40 15.33 13.02 14.99 10.4M
2025-04-08 14.52 15.35 14.52 14.81 11.0M
2025-04-07 15.72 17.00 14.52 14.52 10.5M
2025-04-03 18.35 18.70 17.82 18.15 8.6M
2025-04-02 18.74 19.02 18.52 18.70 7.4M
2025-04-01 18.80 19.08 18.50 18.74 9.0M
2025-03-31 18.51 18.88 17.90 18.78 11.7M
2025-03-28 19.08 19.19 18.31 18.46 11.6M
2025-03-27 19.28 19.57 18.71 19.17 13.8M
2025-03-26 19.08 19.89 18.82 19.57 23.5M
2025-03-25 19.30 19.43 18.62 18.90 12.8M
2025-03-24 19.85 19.94 18.77 19.38 21.2M
2025-03-21 20.50 20.89 19.62 19.89 38.1M
2025-03-20 17.57 21.22 17.55 21.22 41.0M
2025-03-19 17.45 17.80 17.32 17.68 7.5M
2025-03-18 16.90 17.72 16.82 17.60 9.3M
2025-03-17 16.98 17.17 16.90 16.93 3.9M
2025-03-14 16.62 16.98 16.44 16.97 4.2M
2025-03-13 16.91 16.99 16.47 16.64 5.4M
2025-03-12 16.93 17.18 16.81 16.95 5.3M
2025-03-11 16.90 17.08 16.66 16.90 6.7M
2025-03-10 17.40 17.41 17.02 17.20 5.9M
2025-03-07 17.42 17.77 17.26 17.40 6.8M
2025-03-06 17.70 17.72 17.40 17.55 8.1M
2025-03-05 17.20 17.78 17.10 17.56 8.1M
2025-03-04 16.81 17.60 16.70 17.24 6.7M
2025-03-03 17.04 17.68 16.75 17.01 8.3M
2025-02-28 18.03 18.17 16.90 16.92 11.1M
2025-02-27 18.00 18.18 17.53 18.13 12.8M
2025-02-26 17.40 18.49 17.28 18.09 18.7M
2025-02-25 17.11 17.71 16.82 17.21 11.3M
2025-02-24 17.47 17.88 17.09 17.29 13.4M
2025-02-21 16.98 17.12 16.79 17.07 9.3M
2025-02-20 16.53 17.28 16.45 17.07 15.3M
2025-02-19 16.02 16.66 15.96 16.50 7.9M
2025-02-18 16.50 16.86 16.02 16.07 9.1M
2025-02-17 16.10 16.78 16.01 16.51 11.7M
2025-02-14 16.82 17.00 16.07 16.17 15.7M
2025-02-13 17.28 18.50 16.95 16.97 24.5M
2025-02-12 16.58 16.70 16.31 16.61 7.5M
2025-02-11 16.74 16.75 16.46 16.66 6.6M
2025-02-10 16.63 16.76 16.36 16.71 8.2M
2025-02-07 16.81 16.85 16.37 16.69 11.1M
2025-02-06 16.10 16.74 16.00 16.74 10.8M
2025-02-05 15.98 16.45 15.63 16.19 8.9M
2025-01-27 16.46 16.60 15.73 15.76 8.0M
2025-01-24 16.31 16.73 16.30 16.46 11.0M
2025-01-23 15.38 16.80 15.38 16.63 17.6M
2025-01-22 16.02 16.03 15.15 15.26 7.9M
2025-01-21 16.09 16.36 16.00 16.18 6.8M
2025-01-20 15.85 16.15 15.72 16.10 6.6M
2025-01-17 16.10 16.29 15.78 15.82 6.8M
2025-01-16 16.06 16.31 15.68 16.22 10.1M
2025-01-15 15.97 16.63 15.85 16.02 12.0M
2025-01-14 15.37 16.14 15.37 16.13 12.5M
2025-01-13 15.52 15.81 14.90 15.60 11.8M
2025-01-10 14.57 17.10 14.54 15.51 19.5M
2025-01-09 14.44 14.73 14.44 14.57 4.5M
2025-01-08 14.85 14.96 14.21 14.59 6.4M
2025-01-07 14.70 15.05 14.70 15.00 4.9M
2025-01-06 15.01 15.15 14.52 14.73 5.4M
2025-01-03 15.23 15.58 14.68 15.08 8.2M
2025-01-02 15.65 15.82 14.91 15.14 7.3M