利安隆

300596
🏛️ 中国 →
37.81
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 36.38 36.90 36.22 36.79 617.2K
09:35 36.87 37.49 36.77 37.31 774.1K
09:40 37.35 37.74 37.35 37.40 494.3K
09:45 37.33 37.35 37.15 37.22 238.1K
09:50 37.20 37.25 36.95 36.95 169.7K
09:55 36.95 37.01 36.83 36.91 151.3K
10:00 36.95 37.37 36.91 37.37 174.3K
10:05 37.38 37.48 37.20 37.37 242.4K
10:10 37.35 37.43 37.20 37.37 169.0K
10:15 37.45 37.99 37.43 37.72 1,015.2K
10:20 37.68 37.99 37.65 37.94 377.2K
10:25 37.98 37.99 37.79 37.88 155.4K
10:30 37.82 38.08 37.81 37.91 296.7K
10:35 37.91 38.02 37.73 37.94 240.1K
10:40 37.92 37.92 37.76 37.88 48.0K
10:45 37.85 37.89 37.79 37.82 48.6K
10:50 37.82 37.83 37.73 37.80 124.7K
10:55 37.80 37.82 37.80 37.81 45.2K
11:00 37.80 37.90 37.77 37.90 60.7K
11:05 37.90 37.92 37.82 37.84 26.7K
11:10 37.84 37.85 37.75 37.76 23.7K
11:15 37.76 37.80 37.68 37.69 43.2K
11:20 37.68 37.73 37.64 37.65 49.6K
11:25 37.65 37.65 37.60 37.63 35.8K
11:30 37.61 37.61 37.61 37.61 0.1K
13:00 37.61 37.83 37.51 37.78 88.0K
13:05 37.79 38.00 37.75 38.00 192.6K
13:10 37.96 38.08 37.93 38.04 146.7K
13:15 38.03 38.05 37.88 37.89 88.4K
13:20 37.89 37.96 37.87 37.91 53.9K
13:25 37.91 38.00 37.85 37.98 123.4K
13:30 37.99 37.99 37.74 37.80 69.6K
13:35 37.83 37.85 37.75 37.81 55.9K
13:40 37.79 37.91 37.79 37.88 58.2K
13:45 37.89 37.95 37.80 37.94 83.2K
13:50 37.92 37.93 37.79 37.84 53.5K
13:55 37.85 37.85 37.71 37.73 92.1K
14:00 37.70 37.79 37.62 37.79 155.0K
14:05 37.79 37.79 37.66 37.73 57.5K
14:10 37.72 37.80 37.69 37.69 64.3K
14:15 37.71 37.77 37.69 37.76 46.2K
14:20 37.75 37.78 37.71 37.71 83.7K
14:25 37.72 37.76 37.67 37.76 113.1K
14:30 37.78 37.80 37.68 37.73 80.1K
14:35 37.73 37.80 37.64 37.70 147.9K
14:40 37.73 37.78 37.65 37.70 194.1K
14:45 37.70 37.73 37.67 37.70 199.0K
14:50 37.70 37.73 37.66 37.73 202.2K
14:55 37.69 37.75 37.67 37.75 124.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 36.50 38.08 36.22 37.81 8.3M
2025-09-25 36.67 36.70 36.00 36.32 4.7M
2025-09-24 35.72 36.84 35.71 36.70 5.9M
2025-09-23 35.39 36.02 34.50 35.97 6.8M
2025-09-22 34.96 35.97 34.62 35.60 5.1M
2025-09-19 33.87 35.66 33.87 35.09 7.1M
2025-09-18 34.29 35.08 33.41 33.88 4.9M
2025-09-17 33.52 34.67 33.22 34.28 4.9M
2025-09-16 34.16 34.30 32.74 33.55 5.8M
2025-09-15 35.16 35.30 34.02 34.06 4.3M
2025-09-12 35.01 35.87 34.55 35.24 4.6M
2025-09-11 34.48 35.35 34.09 34.92 4.0M
2025-09-10 34.70 35.17 34.46 34.59 2.8M
2025-09-09 35.44 35.70 34.69 34.86 4.2M
2025-09-08 35.20 35.77 34.90 35.47 4.3M
2025-09-05 33.76 35.50 33.51 35.06 8.0M
2025-09-04 33.44 34.26 33.00 33.59 6.2M
2025-09-03 34.83 34.98 33.30 33.43 7.1M
2025-09-02 35.85 36.07 34.02 34.83 8.6M
2025-09-01 36.36 36.87 35.65 36.10 9.4M
2025-08-29 36.28 37.23 35.38 36.39 10.9M
2025-08-28 34.40 36.68 34.40 36.26 15.9M
2025-08-27 35.10 35.25 33.45 33.59 6.4M
2025-08-26 34.00 35.61 33.90 35.10 6.7M
2025-08-25 34.60 34.79 33.88 34.12 5.1M
2025-08-22 33.90 34.60 33.55 34.47 5.8M
2025-08-21 33.70 34.77 33.40 34.02 7.0M
2025-08-20 32.88 33.56 32.55 33.50 4.3M
2025-08-19 33.50 33.68 32.67 33.07 6.9M
2025-08-18 33.98 34.09 33.31 33.48 5.6M
2025-08-15 33.62 34.18 33.50 33.82 4.6M
2025-08-14 34.66 34.99 33.59 33.62 7.8M
2025-08-13 33.03 34.80 32.85 34.52 9.6M
2025-08-12 32.50 33.25 32.33 33.06 5.2M
2025-08-11 32.50 32.80 32.39 32.50 5.1M
2025-08-08 32.78 33.06 32.36 32.69 5.0M
2025-08-07 32.40 33.48 32.35 32.86 8.3M
2025-08-06 32.98 32.98 32.30 32.45 6.9M
2025-08-05 31.81 33.34 31.50 33.03 10.4M
2025-08-04 31.82 32.36 31.24 31.86 7.4M
2025-08-01 31.46 32.40 31.10 31.92 8.0M
2025-07-31 30.82 32.70 30.72 31.50 12.1M
2025-07-30 30.51 31.52 30.20 30.89 7.9M
2025-07-29 30.41 30.55 30.00 30.54 4.6M
2025-07-28 30.05 31.14 29.72 30.44 6.4M
2025-07-25 29.99 30.35 29.80 30.05 4.5M
2025-07-24 29.66 30.44 29.60 29.99 5.3M
2025-07-23 29.62 30.35 29.53 29.64 5.3M
2025-07-22 29.38 29.91 28.93 29.91 6.7M
2025-07-21 28.74 29.27 28.71 29.03 3.5M
2025-07-18 28.64 28.85 28.56 28.74 1.9M
2025-07-17 28.29 28.65 28.26 28.58 2.5M
2025-07-16 28.52 28.69 28.22 28.31 2.6M
2025-07-15 28.83 29.20 28.31 28.45 3.5M
2025-07-14 28.86 28.94 28.68 28.84 2.4M
2025-07-11 28.70 29.16 28.48 28.92 3.3M
2025-07-10 28.60 28.83 28.55 28.74 2.2M
2025-07-09 28.86 28.97 28.55 28.63 3.1M
2025-07-08 28.44 29.00 28.41 28.86 3.3M
2025-07-07 28.49 28.61 28.31 28.53 2.6M
2025-07-04 29.02 29.11 28.45 28.50 4.3M
2025-07-03 28.58 29.77 28.39 29.16 7.1M
2025-07-02 28.69 28.79 28.38 28.58 2.5M
2025-07-01 28.81 28.96 28.36 28.79 3.0M
2025-06-30 28.01 28.85 27.91 28.77 5.0M
2025-06-27 27.96 28.37 27.95 28.00 3.6M
2025-06-26 28.27 28.50 27.87 27.96 8.9M
2025-06-25 29.00 29.24 28.80 29.19 3.2M
2025-06-24 28.28 29.28 28.22 29.00 4.5M
2025-06-23 27.64 28.29 27.64 28.24 1.9M
2025-06-20 27.93 28.44 27.88 27.92 2.4M
2025-06-19 28.33 28.58 27.89 27.98 2.6M
2025-06-18 28.75 28.88 28.15 28.37 2.9M
2025-06-17 28.55 28.90 28.43 28.74 2.9M
2025-06-16 28.40 28.89 28.25 28.55 2.5M
2025-06-13 28.82 29.03 28.25 28.56 3.1M
2025-06-12 28.12 29.36 28.07 29.03 4.8M
2025-06-11 27.90 28.37 27.90 28.21 1.8M
2025-06-10 28.54 28.55 27.66 27.95 2.8M
2025-06-09 28.19 28.65 28.12 28.48 2.6M
2025-06-06 28.00 28.26 27.89 28.18 2.1M
2025-06-05 27.91 28.14 27.69 28.10 2.2M
2025-06-04 27.63 27.98 27.58 27.90 2.1M
2025-06-03 27.56 27.83 27.50 27.57 1.9M
2025-05-30 28.16 28.16 27.50 27.57 3.7M
2025-05-29 28.10 28.34 27.98 28.29 3.3M
2025-05-28 28.25 28.46 27.77 27.92 3.0M
2025-05-27 28.44 28.73 28.20 28.59 2.3M
2025-05-26 28.98 29.07 28.18 28.44 5.6M
2025-05-23 28.91 29.54 28.88 29.05 3.3M
2025-05-22 29.27 29.50 28.94 28.96 2.4M
2025-05-21 29.88 29.88 29.08 29.27 3.9M
2025-05-20 29.50 29.99 29.32 29.92 3.1M
2025-05-19 30.00 30.15 29.08 29.53 4.7M
2025-05-16 30.28 30.29 29.92 29.96 3.3M
2025-05-15 31.20 31.20 30.22 30.29 5.0M
2025-05-14 29.75 31.85 29.71 31.21 11.1M
2025-05-13 29.17 30.55 28.83 29.97 9.5M
2025-05-12 28.60 28.85 28.40 28.83 2.9M
2025-05-09 28.82 28.89 28.10 28.21 2.7M
2025-05-08 28.65 28.90 28.40 28.82 2.8M
2025-05-07 28.86 29.11 28.38 28.56 3.5M
2025-05-06 28.23 28.68 28.10 28.65 3.6M
2025-04-30 28.40 28.50 28.00 28.06 2.7M
2025-04-29 27.62 28.45 27.38 28.09 3.0M
2025-04-28 27.96 27.96 27.45 27.51 2.7M
2025-04-25 28.30 28.37 27.91 27.96 2.7M
2025-04-24 28.42 28.64 27.89 28.16 3.0M
2025-04-23 28.60 28.78 28.11 28.33 3.7M
2025-04-22 28.33 29.00 27.85 28.53 7.0M
2025-04-21 27.63 27.76 27.25 27.71 3.0M
2025-04-18 27.39 27.83 27.23 27.42 3.6M
2025-04-17 26.64 27.93 26.54 27.30 5.0M
2025-04-16 27.44 27.55 26.53 26.88 4.7M
2025-04-15 27.91 28.56 27.44 27.64 4.9M
2025-04-14 28.20 28.38 27.32 27.75 6.5M
2025-04-11 26.92 28.37 26.73 27.42 8.1M
2025-04-10 26.00 27.10 25.68 26.81 8.3M
2025-04-09 25.37 25.62 23.82 25.26 7.7M
2025-04-08 24.96 26.27 24.96 25.62 6.3M
2025-04-07 27.23 28.10 24.16 24.69 8.5M
2025-04-03 29.98 30.45 29.46 29.62 3.4M
2025-04-02 30.39 30.87 30.32 30.52 1.9M
2025-04-01 30.55 31.06 30.38 30.50 3.3M
2025-03-31 30.68 30.78 29.78 30.45 4.0M
2025-03-28 31.49 31.49 30.65 30.67 4.0M
2025-03-27 30.88 32.02 30.70 31.49 4.7M
2025-03-26 31.34 31.67 30.90 30.95 3.6M
2025-03-25 31.80 31.99 31.11 31.34 3.4M
2025-03-24 31.43 31.70 30.47 31.54 4.9M
2025-03-21 32.35 32.77 31.49 31.49 6.2M
2025-03-20 33.07 33.31 32.40 32.50 5.7M
2025-03-19 33.13 33.71 32.93 33.40 5.4M
2025-03-18 33.48 33.56 32.89 33.26 5.5M
2025-03-17 32.81 33.97 32.66 33.47 7.9M
2025-03-14 31.97 33.04 31.61 32.86 7.9M
2025-03-13 32.30 32.50 31.62 31.96 4.9M
2025-03-12 33.01 33.19 32.31 32.42 5.7M
2025-03-11 31.66 32.89 31.50 32.82 6.7M
2025-03-10 32.48 32.48 31.74 32.05 4.3M
2025-03-07 32.15 32.99 31.91 32.44 7.1M
2025-03-06 32.19 32.57 32.00 32.31 7.5M
2025-03-05 31.37 32.12 30.91 32.00 5.6M
2025-03-04 30.80 31.38 30.73 31.37 4.3M
2025-03-03 31.37 32.15 30.93 31.06 7.1M
2025-02-28 32.20 32.60 31.25 31.44 6.2M
2025-02-27 32.36 32.50 31.46 32.42 7.7M
2025-02-26 31.88 33.04 31.80 32.38 10.0M
2025-02-25 32.11 32.36 31.66 31.85 8.0M
2025-02-24 31.50 32.55 30.89 32.52 13.2M
2025-02-21 31.55 31.81 31.30 31.45 9.0M
2025-02-20 30.60 32.08 30.47 31.81 15.0M
2025-02-19 29.06 30.18 28.99 30.18 6.3M
2025-02-18 29.90 30.25 29.11 29.20 6.6M
2025-02-17 29.81 30.14 29.57 29.93 5.8M
2025-02-14 29.86 30.25 29.65 29.92 4.3M
2025-02-13 30.50 30.67 29.83 30.05 5.4M
2025-02-12 30.19 30.62 30.01 30.46 6.0M
2025-02-11 30.38 30.46 30.03 30.41 5.4M
2025-02-10 30.50 30.70 30.04 30.49 7.7M
2025-02-07 29.66 30.78 29.46 30.78 11.5M
2025-02-06 27.91 29.95 27.72 29.52 7.6M
2025-02-05 28.50 28.78 27.92 28.14 4.3M
2025-01-27 28.66 29.18 28.13 28.13 4.8M
2025-01-24 29.32 29.65 28.57 28.57 7.3M
2025-01-23 29.88 30.08 29.40 29.40 5.2M
2025-01-22 29.99 30.15 29.40 29.59 4.3M
2025-01-21 29.90 30.34 29.54 30.08 6.9M
2025-01-20 29.85 30.18 29.60 29.82 5.1M
2025-01-17 29.30 29.90 29.05 29.78 6.5M
2025-01-16 29.06 29.60 28.78 29.38 5.8M
2025-01-15 29.87 30.09 28.84 29.00 6.4M
2025-01-14 26.69 29.88 26.53 29.60 11.2M
2025-01-13 26.40 26.80 25.93 26.68 3.4M
2025-01-10 27.80 28.25 26.72 26.74 4.7M
2025-01-09 27.40 28.88 27.37 27.90 5.4M
2025-01-08 28.17 28.37 26.80 27.82 7.4M
2025-01-07 29.15 29.52 27.77 28.58 7.5M
2025-01-06 29.00 30.19 28.60 29.11 6.7M
2025-01-03 29.81 30.69 29.30 29.47 8.8M
2025-01-02 30.40 30.95 29.32 29.73 8.4M