南凌科技

300921
🏛️ 中国 →
23.08
最后更新: 2025-09-29
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
2022-12-30 17.23 17.60 17.11 17.53 1.5M
2022-12-29 17.10 17.53 16.90 17.16 1.2M
2022-12-28 17.39 17.56 17.02 17.10 1.4M
2022-12-27 17.54 17.72 17.17 17.46 1.2M
2022-12-26 17.48 17.58 17.31 17.54 1.5M
2022-12-23 17.02 17.60 16.93 17.48 2.2M
2022-12-22 17.15 17.42 16.90 16.94 1.4M
2022-12-21 17.45 17.61 17.10 17.12 1.6M
2022-12-20 17.86 18.33 17.26 17.33 2.4M
2022-12-19 17.76 17.99 17.37 17.63 1.7M
2022-12-16 18.07 18.26 17.69 17.73 1.8M
2022-12-15 17.74 18.62 17.52 18.23 2.5M
2022-12-14 17.66 18.14 17.66 17.81 1.8M
2022-12-13 18.30 18.30 17.62 17.64 2.5M
2022-12-12 18.22 18.40 18.05 18.25 2.1M
2022-12-09 18.62 18.64 18.05 18.15 2.6M
2022-12-08 19.31 19.42 18.62 18.63 3.2M
2022-12-07 20.00 20.00 19.24 19.37 2.3M
2022-12-06 20.03 20.30 19.55 19.68 2.7M
2022-12-05 20.80 20.89 19.92 20.13 3.1M
2022-12-02 19.55 20.66 19.42 20.24 5.4M
2022-12-01 19.12 19.59 19.00 19.50 3.4M
2022-11-30 19.13 19.19 18.65 18.88 2.3M
2022-11-29 18.96 19.30 18.86 19.18 2.0M
2022-11-28 19.50 19.82 18.80 18.95 3.4M
2022-11-25 20.71 21.08 19.66 19.77 3.3M
2022-11-24 19.50 21.30 19.50 20.46 5.6M
2022-11-23 21.00 21.13 19.40 19.60 6.3M
2022-11-22 20.13 21.89 20.09 21.08 7.9M
2022-11-21 19.95 20.50 19.55 20.25 2.7M
2022-11-18 20.48 21.15 20.14 20.20 4.4M
2022-11-17 20.30 20.57 20.05 20.57 3.3M
2022-11-16 20.25 20.53 19.91 20.11 3.1M
2022-11-15 20.05 20.79 20.00 20.25 3.2M
2022-11-14 20.42 20.59 19.80 20.06 4.8M
2022-11-11 21.60 21.82 20.75 20.76 6.6M
2022-11-10 20.43 21.49 20.35 21.37 8.0M
2022-11-09 20.28 21.28 19.67 20.80 8.2M
2022-11-08 20.14 20.50 19.35 20.50 5.5M
2022-11-07 20.22 20.54 19.84 20.35 4.7M
2022-11-04 20.09 20.35 19.89 20.20 4.5M
2022-11-03 20.09 20.34 19.58 20.09 4.9M
2022-11-02 20.45 20.73 19.91 20.40 7.4M
2022-11-01 21.09 21.22 20.09 20.78 10.0M
2022-10-31 20.65 22.25 20.65 22.08 9.6M
2022-10-28 21.71 22.23 20.75 20.97 10.3M
2022-10-27 21.50 22.42 20.80 22.28 13.5M
2022-10-26 20.21 21.68 20.05 20.94 9.9M
2022-10-25 19.37 20.54 19.37 20.30 6.5M
2022-10-24 19.60 20.40 19.47 19.87 4.9M
2022-10-21 19.70 20.30 19.03 19.79 4.1M
2022-10-20 19.45 19.99 19.35 19.58 4.4M
2022-10-19 19.22 20.68 19.02 19.80 6.3M
2022-10-18 19.28 19.44 18.83 19.34 4.3M
2022-10-17 18.28 19.68 18.20 19.54 5.5M
2022-10-14 17.61 18.65 17.60 18.32 4.7M
2022-10-13 16.89 18.34 16.89 17.93 5.2M
2022-10-12 15.80 16.89 15.78 16.89 2.0M
2022-10-11 15.60 16.03 15.41 15.95 1.2M
2022-10-10 16.40 16.49 15.51 15.57 1.9M
2022-09-30 16.64 16.80 16.15 16.33 1.3M
2022-09-29 16.90 16.96 16.48 16.66 1.4M
2022-09-28 17.30 17.39 16.65 16.65 1.5M
2022-09-27 16.82 17.37 16.70 17.33 1.6M
2022-09-26 17.38 17.38 16.73 16.80 1.5M
2022-09-23 17.61 17.80 17.24 17.38 2.1M
2022-09-22 17.19 18.39 17.16 17.78 3.4M
2022-09-21 17.03 17.30 16.57 17.25 1.3M
2022-09-20 16.79 17.29 16.70 17.11 1.2M
2022-09-19 17.16 17.16 16.45 16.75 1.4M
2022-09-16 17.29 17.44 17.00 17.05 1.2M
2022-09-15 17.77 17.77 16.90 17.18 1.6M
2022-09-14 17.68 17.85 17.49 17.69 1.4M
2022-09-13 18.14 18.37 17.92 18.00 1.3M
2022-09-09 18.30 18.38 18.02 18.14 1.1M
2022-09-08 18.62 18.68 18.18 18.34 1.3M
2022-09-07 18.70 18.89 18.40 18.62 1.4M
2022-09-06 18.95 19.10 18.56 18.77 1.3M
2022-09-05 18.98 19.28 18.79 18.95 1.4M
2022-09-02 18.41 19.12 18.41 19.07 2.3M
2022-09-01 18.38 18.75 18.08 18.35 1.5M
2022-08-31 18.99 19.12 18.21 18.33 2.2M
2022-08-30 18.76 19.19 18.55 19.05 1.6M
2022-08-29 18.85 18.92 18.42 18.75 1.2M
2022-08-26 19.46 19.55 18.85 18.92 1.9M
2022-08-25 19.55 19.68 18.98 19.26 1.8M
2022-08-24 20.07 20.25 19.35 19.45 3.0M
2022-08-23 20.32 20.50 19.91 20.12 2.6M
2022-08-22 20.26 20.54 19.60 20.12 3.7M
2022-08-19 20.19 21.47 20.04 20.51 6.3M
2022-08-18 20.20 20.21 19.80 20.18 2.0M
2022-08-17 20.12 20.27 20.00 20.21 2.0M
2022-08-16 20.33 20.53 19.95 20.11 2.2M
2022-08-15 20.59 20.59 20.00 20.18 2.5M
2022-08-12 20.96 21.10 20.38 20.43 2.9M
2022-08-11 21.01 21.44 20.83 20.90 4.7M
2022-08-10 19.90 21.75 19.82 21.10 7.3M
2022-08-09 20.25 20.33 19.73 19.90 2.2M
2022-08-08 19.42 20.24 19.39 20.17 3.2M
2022-08-05 18.91 19.40 18.69 19.40 1.8M
2022-08-04 18.56 18.79 18.38 18.67 1.4M
2022-08-03 18.28 18.81 18.15 18.25 2.1M
2022-08-02 19.35 19.35 18.01 18.17 3.1M
2022-08-01 19.60 19.60 19.24 19.32 1.6M
2022-07-29 19.77 19.77 19.25 19.33 1.5M
2022-07-28 19.60 19.86 19.60 19.69 2.0M
2022-07-27 19.48 19.70 19.39 19.67 2.5M
2022-07-26 18.84 19.55 18.76 19.54 2.5M
2022-07-25 18.90 19.22 18.66 18.84 1.1M
2022-07-22 19.18 19.41 18.81 18.90 1.4M
2022-07-21 19.28 19.55 19.08 19.18 1.8M
2022-07-20 19.16 19.36 18.97 19.24 1.3M
2022-07-19 18.65 19.12 18.55 19.10 2.3M
2022-07-18 17.85 18.59 17.85 18.54 1.4M
2022-07-15 18.15 18.28 17.81 17.86 1.3M
2022-07-14 18.06 18.45 18.06 18.30 1.1M
2022-07-13 17.82 18.31 17.71 18.22 1.8M
2022-07-12 18.40 18.40 17.70 17.70 2.3M
2022-07-11 18.62 18.83 18.23 18.42 1.7M
2022-07-08 18.39 19.30 18.38 18.75 2.3M
2022-07-07 18.46 18.65 18.33 18.43 1.5M
2022-07-06 18.80 18.94 18.37 18.54 1.6M
2022-07-05 19.33 19.53 18.60 18.81 2.5M
2022-07-04 19.50 19.72 19.21 19.35 1.9M
2022-07-01 19.66 19.84 19.30 19.52 1.9M
2022-06-30 19.92 20.01 19.51 19.65 2.5M
2022-06-29 20.18 20.38 19.71 19.79 3.0M
2022-06-28 19.48 20.25 19.10 20.18 3.5M
2022-06-27 19.65 19.82 19.39 19.50 2.1M
2022-06-24 19.88 20.09 19.56 19.63 2.9M
2022-06-23 19.26 19.97 19.26 19.58 2.7M
2022-06-22 19.75 19.98 19.25 19.25 3.5M
2022-06-21 19.50 20.35 19.21 19.88 5.1M
2022-06-20 19.27 19.67 19.20 19.50 2.2M
2022-06-17 19.40 19.50 18.82 19.32 2.9M
2022-06-16 18.90 19.62 18.81 19.39 4.3M
2022-06-15 18.57 19.20 18.57 18.77 2.4M
2022-06-14 19.20 19.20 18.05 18.64 2.4M
2022-06-13 18.90 19.32 18.90 19.21 1.8M
2022-06-10 18.91 19.16 18.71 19.08 1.3M
2022-06-09 19.36 19.36 18.79 18.87 2.0M
2022-06-08 19.59 19.75 18.94 19.53 2.6M
2022-06-07 19.83 19.89 19.21 19.40 2.5M
2022-06-06 19.40 19.90 19.16 19.80 3.0M
2022-06-02 18.90 19.33 18.36 19.30 3.0M
2022-06-01 18.56 18.90 18.40 18.85 2.6M
2022-05-31 18.31 18.58 17.85 18.55 2.4M
2022-05-30 18.63 18.70 18.06 18.35 1.7M
2022-05-27 18.62 19.14 18.27 18.42 2.1M
2022-05-26 18.30 18.48 17.70 18.45 2.1M
2022-05-25 18.16 18.49 18.07 18.48 1.9M
2022-05-24 19.40 19.53 18.05 18.08 2.8M
2022-05-23 19.27 19.63 19.17 19.50 2.8M
2022-05-20 19.13 19.40 18.86 19.08 2.3M
2022-05-19 18.70 19.05 18.49 18.99 3.2M
2022-05-18 19.39 20.29 18.90 19.25 6.1M
2022-05-17 18.82 18.88 18.32 18.68 1.7M
2022-05-16 18.96 19.29 18.57 18.81 1.7M
2022-05-13 19.07 19.08 18.60 18.81 1.6M
2022-05-12 18.55 19.19 18.55 18.96 2.4M
2022-05-11 18.93 19.40 18.74 18.74 3.8M
2022-05-10 18.10 18.95 18.00 18.88 3.5M
2022-05-09 18.48 19.08 18.34 18.47 4.3M
2022-05-06 17.64 19.22 17.21 18.41 6.2M
2022-05-05 17.60 18.05 17.39 17.88 2.7M
2022-04-29 16.98 17.67 16.90 17.60 3.3M
2022-04-28 17.25 17.37 16.58 16.82 3.1M
2022-04-27 16.60 17.41 16.36 17.41 3.7M
2022-04-26 18.03 18.03 16.67 16.73 3.3M
2022-04-25 18.88 19.19 17.70 17.70 3.1M
2022-04-22 19.59 19.90 19.22 19.40 2.3M
2022-04-21 20.40 20.88 19.62 19.75 3.3M
2022-04-20 21.59 22.00 20.46 20.70 4.3M
2022-04-19 21.11 21.43 20.79 21.22 2.4M
2022-04-18 20.42 21.20 19.88 21.03 3.1M
2022-04-15 20.96 21.54 20.22 20.63 4.1M
2022-04-14 20.81 21.35 20.75 20.99 2.7M
2022-04-13 21.76 21.79 20.63 20.65 3.1M
2022-04-12 21.37 21.90 21.17 21.85 2.8M
2022-04-11 22.34 22.50 21.40 21.52 3.4M
2022-04-08 22.99 23.25 22.31 22.43 3.7M
2022-04-07 24.07 24.10 22.92 22.92 3.5M
2022-04-06 23.56 24.26 23.27 23.88 3.2M
2022-04-01 24.51 24.56 23.56 23.58 5.7M
2022-03-31 24.22 25.18 23.93 24.95 6.0M
2022-03-30 24.79 24.79 24.12 24.36 3.5M
2022-03-29 25.06 25.25 24.25 24.58 4.1M
2022-03-28 25.03 25.72 24.66 25.05 3.7M
2022-03-25 26.20 26.59 25.48 25.50 4.6M
2022-03-24 27.27 27.43 26.07 26.21 6.4M
2022-03-23 28.11 28.45 27.30 27.30 6.0M
2022-03-22 28.63 29.60 27.82 28.60 8.3M
2022-03-21 27.98 28.83 27.45 28.82 6.6M
2022-03-18 28.35 28.59 27.70 27.76 5.8M
2022-03-17 29.02 29.98 28.14 28.62 9.6M
2022-03-16 28.25 29.25 27.16 28.97 8.7M
2022-03-15 28.00 29.22 27.55 27.63 7.6M
2022-03-14 30.03 30.81 28.11 28.33 9.9M
2022-03-11 30.96 32.81 30.68 31.49 8.9M
2022-03-10 33.71 34.55 32.60 32.67 12.6M
2022-03-09 31.61 35.67 27.48 33.84 13.7M
2022-03-08 30.33 33.66 30.33 32.80 14.7M
2022-03-07 30.16 31.06 29.71 30.70 6.7M
2022-03-04 32.10 32.86 30.58 30.63 10.0M
2022-03-03 33.60 34.48 32.31 32.80 11.8M
2022-03-02 34.22 35.80 33.61 33.98 13.8M
2022-03-01 34.02 36.88 32.99 36.02 18.2M
2022-02-28 34.37 36.21 33.70 35.30 17.7M
2022-02-25 33.31 38.84 32.58 37.09 22.7M
2022-02-24 34.10 34.10 30.76 32.37 15.5M
2022-02-23 32.90 38.15 32.48 36.08 20.1M
2022-02-22 34.34 38.27 33.50 35.03 26.8M
2022-02-21 31.64 34.68 30.70 34.68 13.8M
2022-02-18 28.00 31.14 28.00 28.90 14.6M
2022-02-17 27.50 28.85 26.00 26.14 10.2M
2022-02-16 28.12 28.99 26.80 28.32 10.7M
2022-02-15 27.30 28.37 26.31 27.90 9.0M
2022-02-14 26.95 27.80 25.80 27.38 9.5M
2022-02-11 29.40 31.73 28.28 28.42 13.8M
2022-02-10 28.93 33.13 27.70 30.66 17.6M
2022-02-09 28.09 31.00 27.50 29.79 15.7M
2022-02-08 28.02 30.30 27.13 29.04 15.8M
2022-02-07 33.09 33.94 28.52 29.35 22.1M
2022-01-28 25.18 31.75 24.80 31.75 23.2M
2022-01-27 22.19 26.46 19.40 26.46 17.0M
2022-01-26 23.10 24.18 21.66 22.05 6.3M
2022-01-25 25.39 25.39 22.69 23.47 9.1M
2022-01-24 25.25 27.61 24.86 26.22 11.5M
2022-01-21 23.61 28.07 23.23 25.25 12.1M
2022-01-20 24.80 24.85 23.11 23.39 6.8M
2022-01-19 22.78 24.90 22.60 24.67 8.8M
2022-01-18 23.50 24.36 23.03 23.06 6.1M
2022-01-17 21.72 23.33 21.68 23.23 4.4M
2022-01-14 22.03 22.50 21.72 21.73 1.3M
2022-01-13 22.61 22.86 22.12 22.17 1.4M
2022-01-12 22.28 22.78 22.16 22.41 2.0M
2022-01-11 21.78 22.80 21.32 22.68 3.3M
2022-01-10 21.40 21.89 21.05 21.79 0.9M
2022-01-07 22.16 22.37 21.37 21.39 1.4M
2022-01-06 22.29 22.43 21.93 22.16 1.4M
2022-01-05 22.10 22.55 21.76 22.40 2.1M
2022-01-04 21.55 22.03 21.50 21.95 1.0M