森麒麟

002984
🏛️ 中国 →
19.24
最后更新: 2025-09-30
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
2021-12-31 35.27 35.99 34.20 35.57 3.0M
2021-12-30 35.30 35.76 34.90 35.32 4.2M
2021-12-29 36.17 36.42 35.28 35.36 1.6M
2021-12-28 35.70 36.59 35.59 36.08 1.6M
2021-12-27 36.65 36.67 35.42 35.70 2.6M
2021-12-24 35.97 37.03 35.97 36.67 2.4M
2021-12-23 36.52 37.00 36.01 36.53 2.1M
2021-12-22 37.00 37.35 36.50 36.69 2.3M
2021-12-21 35.88 37.14 35.48 36.96 3.2M
2021-12-20 36.65 36.80 35.56 35.97 3.3M
2021-12-17 37.89 38.33 36.32 36.32 4.2M
2021-12-16 36.70 37.92 36.51 37.91 3.3M
2021-12-15 37.20 37.49 36.69 36.77 2.3M
2021-12-14 36.98 37.49 36.20 37.19 4.2M
2021-12-13 36.57 37.45 36.33 36.93 3.4M
2021-12-10 36.85 37.18 35.85 36.76 4.1M
2021-12-09 36.56 37.50 36.30 37.06 5.4M
2021-12-08 35.40 37.28 35.00 37.00 7.0M
2021-12-07 36.54 37.39 35.20 35.25 4.6M
2021-12-06 34.10 37.39 34.00 36.68 8.6M
2021-12-03 33.93 34.69 33.57 33.99 3.0M
2021-12-02 33.93 34.16 32.50 33.92 5.2M
2021-12-01 34.94 35.13 33.83 33.91 4.6M
2021-11-30 35.10 35.64 34.50 34.98 3.5M
2021-11-29 35.99 35.99 34.01 35.30 7.1M
2021-11-26 34.50 36.70 34.39 36.49 5.9M
2021-11-25 35.00 35.27 33.56 34.77 4.9M
2021-11-24 35.55 35.79 35.12 35.28 2.5M
2021-11-23 36.02 36.19 35.11 35.72 3.4M
2021-11-22 36.57 36.57 34.85 35.68 5.1M
2021-11-19 36.02 36.49 35.10 35.86 3.8M
2021-11-18 36.45 37.44 35.71 36.55 3.5M
2021-11-17 35.21 37.00 35.21 36.10 3.7M
2021-11-16 36.70 36.96 34.81 35.44 4.7M
2021-11-15 37.40 37.90 36.63 36.96 3.4M
2021-11-12 36.28 37.25 35.73 36.71 4.7M
2021-11-11 35.78 36.76 34.81 36.12 5.9M
2021-11-10 37.50 37.85 36.22 36.51 6.2M
2021-11-09 35.67 37.85 34.40 37.67 13.9M
2021-11-08 34.48 35.58 34.01 35.30 9.3M
2021-11-05 36.45 36.45 34.00 35.00 8.4M
2021-11-04 35.31 36.71 34.92 36.56 7.3M
2021-11-03 34.77 36.68 34.29 35.19 7.6M
2021-11-02 33.41 36.10 32.98 35.18 8.9M
2021-11-01 31.04 33.80 30.77 33.27 9.7M
2021-10-29 32.80 32.98 30.52 31.50 7.0M
2021-10-28 31.91 34.00 30.57 32.99 6.7M
2021-10-27 33.13 33.15 31.80 32.16 6.5M
2021-10-26 33.92 34.85 33.09 33.14 7.3M
2021-10-25 31.64 34.30 31.30 33.93 4.8M
2021-10-22 33.18 33.34 31.84 31.88 2.8M
2021-10-21 33.04 33.60 32.51 33.21 2.9M
2021-10-20 32.43 33.50 31.90 33.02 4.1M
2021-10-19 32.15 32.50 31.50 32.47 2.9M
2021-10-18 33.00 34.19 31.50 32.01 4.5M
2021-10-15 32.29 33.73 31.50 33.07 5.9M
2021-10-14 31.87 32.50 31.48 32.29 3.6M
2021-10-13 30.30 32.96 30.01 32.06 7.7M
2021-10-12 28.84 30.93 28.84 30.71 7.2M
2021-10-11 29.05 30.36 28.40 30.15 5.9M
2021-10-08 29.24 30.00 28.40 28.90 3.8M
2021-09-30 28.98 29.53 28.86 28.98 2.8M
2021-09-29 28.40 30.01 28.09 29.20 7.4M
2021-09-28 26.84 29.18 26.70 28.81 9.6M
2021-09-27 26.80 27.46 26.67 26.93 1.7M
2021-09-24 27.12 27.12 26.77 26.80 1.1M
2021-09-23 27.23 27.42 27.01 27.15 1.0M
2021-09-22 26.99 27.45 26.91 27.31 1.9M
2021-09-17 26.90 27.72 26.65 27.48 1.7M
2021-09-16 27.20 27.49 26.87 26.88 1.6M
2021-09-15 27.39 27.52 26.57 27.20 2.8M
2021-09-14 27.18 27.57 26.96 27.39 3.2M
2021-09-13 29.57 29.57 26.69 27.49 8.8M
2021-09-10 29.08 29.70 28.80 29.66 1.4M
2021-09-09 29.70 29.77 29.08 29.26 1.4M
2021-09-08 30.44 30.89 29.68 29.99 2.2M
2021-09-07 29.03 30.99 28.96 30.47 2.6M
2021-09-06 29.46 29.70 28.70 29.18 1.7M
2021-09-03 29.26 29.89 28.81 29.61 2.3M
2021-09-02 28.00 29.40 27.86 29.03 2.4M
2021-09-01 27.95 28.50 26.83 28.37 2.0M
2021-08-31 28.70 28.70 27.94 28.00 1.5M
2021-08-30 28.83 29.12 28.31 28.51 1.7M
2021-08-27 28.75 29.15 28.30 28.51 2.0M
2021-08-26 28.20 29.39 27.63 28.60 2.1M
2021-08-25 28.60 28.70 28.01 28.20 2.2M
2021-08-24 28.57 28.80 27.74 28.57 2.3M
2021-08-23 29.20 30.00 28.01 28.56 4.0M
2021-08-20 30.93 31.15 30.23 30.51 1.0M
2021-08-19 31.14 31.56 30.60 30.92 0.8M
2021-08-18 30.90 31.48 30.41 31.12 1.4M
2021-08-17 31.77 32.23 31.00 31.11 1.7M
2021-08-16 33.27 33.27 31.64 31.74 2.0M
2021-08-13 31.78 33.28 31.23 32.74 3.7M
2021-08-12 30.50 31.83 30.05 31.79 3.7M
2021-08-11 30.89 31.23 30.40 30.50 1.1M
2021-08-10 31.48 31.48 30.67 30.89 0.9M
2021-08-09 30.30 31.42 29.76 31.19 1.3M
2021-08-06 30.63 30.98 30.20 30.32 0.9M
2021-08-05 32.00 32.14 30.51 30.63 1.5M
2021-08-04 32.14 32.49 32.07 32.14 0.7M
2021-08-03 32.30 32.95 32.02 32.30 1.0M
2021-08-02 31.44 32.65 31.11 32.40 1.8M
2021-07-30 30.72 31.70 30.33 31.60 1.0M
2021-07-29 31.00 31.50 30.72 31.03 0.9M
2021-07-28 30.90 30.98 29.46 30.80 1.2M
2021-07-27 30.56 31.20 30.04 31.11 2.0M
2021-07-26 32.31 32.40 30.31 30.56 2.2M
2021-07-23 33.49 33.50 32.22 32.48 1.2M
2021-07-22 33.98 34.21 33.54 33.58 1.2M
2021-07-21 33.16 34.27 33.16 34.22 1.3M
2021-07-20 32.90 33.33 32.62 33.16 0.7M
2021-07-19 33.37 33.38 31.99 33.03 1.8M
2021-07-16 34.18 34.34 33.38 33.39 1.5M
2021-07-15 35.20 35.37 34.01 34.35 1.4M
2021-07-14 35.37 35.62 34.80 35.38 0.8M
2021-07-13 36.27 36.27 35.07 35.36 1.4M
2021-07-12 36.69 37.50 35.76 36.25 1.8M
2021-07-09 35.61 36.78 35.27 36.66 1.7M
2021-07-08 36.54 36.90 35.68 36.07 1.8M
2021-07-07 34.01 36.61 33.98 36.50 2.7M
2021-07-06 35.20 35.29 34.01 34.48 1.6M
2021-07-05 34.38 35.20 33.91 35.19 1.1M
2021-07-02 34.81 35.45 34.46 34.60 1.7M
2021-07-01 36.45 36.66 35.00 35.17 1.8M
2021-06-30 36.18 36.65 35.97 36.45 1.7M
2021-06-29 36.90 37.70 36.01 36.28 2.3M
2021-06-28 37.93 37.96 36.71 36.90 1.9M
2021-06-25 38.89 39.35 37.08 37.58 2.9M
2021-06-24 39.28 40.30 38.71 39.02 3.4M
2021-06-23 38.77 39.80 38.04 39.43 3.7M
2021-06-22 36.08 39.21 35.65 38.71 5.3M
2021-06-21 34.51 36.25 34.21 35.90 3.1M
2021-06-18 33.72 35.00 33.36 34.83 1.5M
2021-06-17 33.00 34.06 32.90 33.91 1.1M
2021-06-16 34.02 34.15 32.70 33.07 2.3M
2021-06-15 35.72 36.12 34.30 34.37 1.8M
2021-06-11 35.40 36.15 34.90 35.76 1.9M
2021-06-10 35.98 35.98 34.60 35.58 2.7M
2021-06-09 34.80 35.96 34.40 35.80 2.9M
2021-06-08 34.50 35.06 33.84 34.88 2.8M
2021-06-07 36.40 36.40 34.07 34.44 3.6M
2021-06-04 34.58 36.01 33.80 35.98 4.3M
2021-06-03 34.76 34.77 33.87 34.40 2.0M
2021-06-02 34.70 35.10 33.71 34.42 2.0M
2021-06-01 35.41 35.43 34.22 34.69 3.1M
2021-05-31 36.48 36.88 34.80 35.02 4.3M
2021-05-28 35.51 35.82 35.00 35.60 2.8M
2021-05-27 33.64 35.50 33.53 35.48 3.8M
2021-05-26 33.14 34.22 32.77 33.80 2.9M
2021-05-25 31.67 33.63 31.67 33.32 3.8M
2021-05-24 31.75 32.05 31.47 31.65 1.2M
2021-05-21 32.56 32.81 32.00 32.02 1.3M
2021-05-20 32.40 32.92 32.05 32.56 1.3M
2021-05-19 32.24 33.04 31.94 32.64 1.8M
2021-05-18 32.99 33.39 32.50 32.60 2.3M
2021-05-17 31.04 33.39 30.69 32.97 4.8M
2021-05-14 31.42 31.70 31.08 31.43 1.6M
2021-05-13 31.10 32.09 30.66 31.63 2.5M
2021-05-12 30.26 32.10 29.61 31.51 3.2M
2021-05-11 30.99 31.15 29.84 30.42 3.3M
2021-05-10 31.66 31.67 30.52 31.24 2.6M
2021-05-07 31.91 31.91 31.34 31.65 2.2M
2021-05-06 31.02 32.35 30.42 31.93 4.1M
2021-04-30 31.12 31.89 30.60 31.32 3.5M
2021-04-29 32.10 32.14 31.02 31.60 3.5M
2021-04-28 32.61 33.00 31.67 32.20 3.1M
2021-04-27 32.61 33.43 32.58 32.64 3.7M
2021-04-26 34.60 34.96 32.80 32.81 10.7M
2021-04-23 36.70 37.20 36.00 36.23 3.1M
2021-04-22 37.54 38.00 36.95 37.17 3.4M
2021-04-21 36.84 38.08 36.40 37.74 3.9M
2021-04-20 38.10 38.93 37.40 37.53 5.2M
2021-04-19 36.71 38.38 36.40 38.10 6.8M
2021-04-16 37.84 38.38 36.51 36.74 6.5M
2021-04-15 36.10 38.45 36.00 37.32 8.0M
2021-04-14 34.07 37.10 33.45 36.13 6.3M
2021-04-13 34.56 35.85 34.12 34.31 4.7M
2021-04-12 36.28 36.88 33.87 34.15 5.5M
2021-04-09 35.63 37.10 35.40 35.84 5.5M
2021-04-08 33.20 36.90 33.18 36.24 6.6M
2021-04-07 36.00 36.10 33.55 34.04 5.6M
2021-04-06 34.89 37.00 34.40 35.75 5.9M
2021-04-02 33.95 34.38 33.17 34.36 2.6M
2021-04-01 33.45 33.98 33.10 33.60 1.8M
2021-03-31 34.50 35.25 32.00 33.96 5.2M
2021-03-30 34.14 35.10 33.49 34.63 3.0M
2021-03-29 34.30 34.65 33.65 34.15 2.4M
2021-03-26 33.81 34.40 33.18 33.96 2.7M
2021-03-25 33.29 34.37 32.62 33.70 3.0M
2021-03-24 35.03 35.27 33.28 33.52 2.7M
2021-03-23 35.34 35.50 34.26 35.19 2.5M
2021-03-22 34.03 35.40 33.66 35.33 4.0M
2021-03-19 35.17 35.25 33.71 33.99 4.0M
2021-03-18 35.82 35.96 35.05 35.53 3.4M
2021-03-17 36.25 36.54 35.26 35.70 3.2M
2021-03-16 38.00 38.60 36.03 36.25 4.7M
2021-03-15 38.27 39.00 37.23 38.05 2.8M
2021-03-12 37.76 38.70 37.25 38.38 4.1M
2021-03-11 36.35 37.68 36.30 37.49 3.1M
2021-03-10 36.29 37.28 35.20 36.29 3.2M
2021-03-09 35.91 37.13 33.93 36.00 5.3M
2021-03-08 38.50 38.73 35.38 35.38 3.8M
2021-03-05 38.38 38.43 36.52 37.74 3.6M
2021-03-04 40.97 40.97 38.18 38.51 4.6M
2021-03-03 42.38 42.59 40.12 41.00 4.7M
2021-03-02 40.20 43.65 39.26 42.25 7.7M
2021-03-01 37.56 39.91 37.56 39.90 4.9M
2021-02-26 38.60 38.74 36.60 37.30 5.6M
2021-02-25 41.00 41.58 38.68 38.75 6.1M
2021-02-24 43.26 43.70 39.70 40.29 9.9M
2021-02-23 43.70 46.55 42.51 43.98 9.3M
2021-02-22 46.12 47.76 43.80 44.16 10.5M
2021-02-19 47.99 49.48 43.05 46.88 12.0M
2021-02-18 48.31 51.00 46.90 47.83 9.1M
2021-02-10 42.00 46.87 41.01 46.80 7.9M
2021-02-09 41.02 42.99 40.85 42.70 7.9M
2021-02-08 36.25 39.82 36.25 39.82 7.1M
2021-02-05 38.71 41.47 36.20 36.20 10.7M
2021-02-04 37.59 41.50 37.50 38.89 10.9M
2021-02-03 34.70 38.34 34.12 38.33 10.0M
2021-02-02 31.51 35.50 31.48 34.85 11.1M
2021-02-01 30.56 33.80 30.56 33.60 10.1M
2021-01-29 31.20 32.20 30.00 30.73 7.4M
2021-01-28 31.36 31.83 30.48 31.14 6.9M
2021-01-27 30.07 32.24 29.43 31.92 11.5M
2021-01-26 29.92 31.18 29.16 29.74 8.8M
2021-01-25 28.45 30.48 28.15 30.12 12.4M
2021-01-22 27.00 28.29 26.71 27.71 5.0M
2021-01-21 26.15 27.58 26.02 27.13 6.4M
2021-01-20 25.32 26.39 25.02 26.38 6.4M
2021-01-19 25.72 26.17 25.20 25.22 4.2M
2021-01-18 25.04 26.26 25.04 25.88 4.4M
2021-01-15 25.40 25.84 24.88 25.37 3.6M
2021-01-14 24.88 25.74 24.50 25.45 3.8M
2021-01-13 24.87 25.08 24.03 25.03 4.5M
2021-01-12 24.52 25.29 24.50 24.88 3.8M
2021-01-11 24.00 25.46 23.60 24.50 4.8M
2021-01-08 25.63 25.74 23.96 24.00 7.3M
2021-01-07 25.57 26.17 25.50 25.57 4.8M
2021-01-06 25.88 26.20 25.48 25.56 3.9M
2021-01-05 26.19 26.71 25.74 26.06 5.8M
2021-01-04 25.50 26.99 25.30 26.63 10.2M