骄成超声

688392
🏛️ 中国 →
96.00
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
2024-12-31 42.18 43.80 40.74 40.80 1.4M
2024-12-30 40.48 43.47 40.02 42.29 1.7M
2024-12-27 41.43 41.69 40.20 40.57 0.9M
2024-12-26 39.00 42.10 38.81 41.33 0.9M
2024-12-25 40.28 40.79 39.39 39.83 0.6M
2024-12-24 39.00 40.58 39.00 40.28 0.9M
2024-12-23 41.73 41.73 38.96 38.99 0.9M
2024-12-20 40.78 42.00 40.26 41.51 0.7M
2024-12-19 40.78 41.50 40.01 40.99 1.0M
2024-12-18 41.77 41.77 40.33 41.26 0.6M
2024-12-17 42.68 42.68 40.61 40.82 0.9M
2024-12-16 43.40 43.40 41.91 42.12 0.9M
2024-12-13 44.90 44.93 43.02 43.51 1.2M
2024-12-12 44.56 45.56 44.15 44.90 1.0M
2024-12-11 45.50 45.60 44.10 44.42 1.0M
2024-12-10 44.70 46.48 44.51 45.30 1.7M
2024-12-09 44.53 44.90 42.79 43.24 0.9M
2024-12-06 44.00 44.79 43.02 44.40 1.1M
2024-12-05 44.00 44.80 43.47 44.15 0.8M
2024-12-04 46.10 46.46 43.50 43.53 1.5M
2024-12-03 47.49 47.59 45.46 46.20 1.0M
2024-12-02 46.86 48.12 45.51 47.30 1.1M
2024-11-29 45.72 47.47 45.12 47.08 1.0M
2024-11-28 46.11 46.88 45.50 46.31 0.8M
2024-11-27 46.01 46.60 43.70 46.37 1.1M
2024-11-26 45.88 46.12 44.39 44.63 0.6M
2024-11-25 47.38 47.38 44.56 45.88 1.2M
2024-11-22 49.39 49.39 46.50 46.98 1.2M
2024-11-21 49.99 50.85 48.50 49.39 1.1M
2024-11-20 48.71 50.51 48.00 50.20 1.7M
2024-11-19 44.91 49.30 44.91 48.91 1.6M
2024-11-18 47.69 47.69 44.40 44.91 1.5M
2024-11-15 48.20 49.18 46.60 46.72 1.8M
2024-11-14 51.57 52.49 48.12 48.20 1.9M
2024-11-13 51.20 51.41 48.52 51.00 2.7M
2024-11-12 54.49 57.76 50.30 51.20 6.4M
2024-11-11 43.14 52.62 43.14 52.62 5.7M
2024-11-08 42.40 45.20 42.26 43.85 2.8M
2024-11-07 40.50 41.98 39.80 41.83 1.2M
2024-11-06 40.80 43.99 40.25 40.66 1.9M
2024-11-05 39.76 41.46 38.80 40.55 1.5M
2024-11-04 37.62 41.41 37.50 39.37 1.4M
2024-11-01 39.24 40.53 37.52 37.53 1.3M
2024-10-31 38.17 40.71 38.17 39.76 1.7M
2024-10-30 41.12 41.31 38.88 39.29 1.8M
2024-10-29 44.22 44.95 41.00 41.02 2.2M
2024-10-28 47.84 48.40 43.92 44.11 2.6M
2024-10-25 40.50 46.96 40.50 46.03 3.5M
2024-10-24 41.45 41.45 40.02 40.41 1.3M
2024-10-23 41.20 42.61 39.54 41.46 1.7M
2024-10-22 39.37 42.24 38.00 40.90 2.4M
2024-10-21 36.37 39.76 36.08 38.66 2.4M
2024-10-18 34.76 37.43 34.27 36.34 1.4M
2024-10-17 34.66 35.78 34.56 34.64 1.0M
2024-10-16 35.00 35.48 34.23 34.42 1.1M
2024-10-15 36.90 37.40 35.20 35.31 1.1M
2024-10-14 36.82 37.93 34.70 37.24 1.5M
2024-10-11 38.76 38.76 35.70 36.60 1.2M
2024-10-10 40.51 41.00 38.29 39.29 1.7M
2024-10-09 44.00 44.00 39.14 40.50 2.5M
2024-10-08 48.30 48.30 41.48 44.12 3.8M
2024-09-30 36.30 40.59 35.01 40.26 2.1M
2024-09-27 31.90 34.80 31.90 34.20 0.6M
2024-09-26 30.49 31.68 29.80 31.62 0.7M
2024-09-25 30.51 31.61 30.16 30.20 0.7M
2024-09-24 27.86 30.41 27.81 30.15 0.8M
2024-09-23 28.22 28.72 27.78 27.94 0.4M
2024-09-20 29.33 29.59 28.20 28.24 0.5M
2024-09-19 29.80 30.37 29.03 29.33 0.7M
2024-09-18 30.14 30.14 29.00 29.50 0.5M
2024-09-13 31.40 31.40 29.93 30.10 0.5M
2024-09-12 32.30 32.61 31.37 31.37 0.3M
2024-09-11 31.50 32.44 31.19 31.95 0.3M
2024-09-10 31.13 32.26 30.42 31.76 0.5M
2024-09-09 30.60 31.59 30.26 31.36 0.6M
2024-09-06 32.41 32.44 31.15 31.89 0.4M
2024-09-05 32.58 32.97 31.83 32.36 0.4M
2024-09-04 32.00 32.97 31.99 32.58 0.5M
2024-09-03 32.32 33.47 32.10 32.60 0.6M
2024-09-02 34.15 34.76 32.43 32.60 0.7M
2024-08-30 34.00 35.35 33.50 34.65 1.1M
2024-08-29 33.00 34.73 30.20 34.40 1.5M
2024-08-28 30.70 31.76 30.58 31.32 0.3M
2024-08-27 31.00 31.40 30.30 30.78 0.4M
2024-08-26 30.20 31.65 30.20 31.17 0.3M
2024-08-23 30.55 30.94 30.09 30.52 0.3M
2024-08-22 31.22 31.60 30.51 30.75 0.3M
2024-08-21 30.73 31.55 30.15 31.25 0.4M
2024-08-20 31.85 32.17 30.50 30.79 0.4M
2024-08-19 32.17 32.46 31.73 31.80 0.3M
2024-08-16 33.64 33.64 32.16 32.17 0.3M
2024-08-15 32.01 33.10 31.60 32.55 0.5M
2024-08-14 32.52 33.50 32.00 32.00 0.3M
2024-08-13 33.38 33.38 32.35 33.14 0.3M
2024-08-12 33.03 33.47 32.82 33.14 0.3M
2024-08-09 34.00 34.38 33.33 33.34 0.4M
2024-08-08 34.02 34.48 33.20 33.99 0.3M
2024-08-07 34.19 34.65 33.72 34.30 0.3M
2024-08-06 33.33 34.88 33.33 34.47 0.4M
2024-08-05 34.52 35.85 33.33 33.33 0.4M
2024-08-02 35.34 35.69 34.41 34.52 0.4M
2024-08-01 35.40 36.49 34.80 35.51 0.5M
2024-07-31 33.00 35.74 32.83 35.50 0.6M
2024-07-30 33.21 33.97 32.77 33.46 0.4M
2024-07-29 34.35 34.99 33.50 33.77 0.4M
2024-07-26 34.95 35.48 34.32 34.52 0.3M
2024-07-25 34.51 35.89 34.26 35.05 0.3M
2024-07-24 36.06 36.31 34.75 34.93 0.5M
2024-07-23 37.10 37.30 35.86 35.91 0.4M
2024-07-22 37.80 37.80 36.74 36.91 0.4M
2024-07-19 36.38 38.00 35.68 37.19 0.8M
2024-07-18 36.00 36.57 35.03 36.40 0.4M
2024-07-17 36.72 37.13 36.10 36.22 0.5M
2024-07-16 37.35 37.35 35.68 36.58 0.6M
2024-07-15 38.14 38.50 36.60 36.80 0.5M
2024-07-12 38.60 39.12 37.69 38.39 0.8M
2024-07-11 36.67 40.60 36.67 38.60 1.5M
2024-07-10 36.35 37.15 35.69 36.26 0.6M
2024-07-09 36.58 37.85 34.85 36.40 0.8M
2024-07-08 34.91 37.69 34.91 36.59 1.2M
2024-07-05 35.16 35.30 30.93 35.17 0.8M
2024-07-04 36.56 36.70 34.65 35.17 0.9M
2024-07-03 37.80 37.80 36.18 36.64 0.9M
2024-07-02 40.60 40.60 37.65 37.90 1.1M
2024-07-01 41.00 42.42 39.30 40.00 1.1M
2024-06-28 42.00 43.48 41.30 42.44 0.4M
2024-06-27 42.31 43.24 41.86 41.86 0.3M
2024-06-26 41.50 42.88 40.03 42.70 0.4M
2024-06-25 42.46 42.79 40.40 40.80 0.6M
2024-06-24 42.52 44.65 42.00 42.04 0.7M
2024-06-21 43.42 43.90 42.56 43.49 0.6M
2024-06-20 45.25 45.47 42.99 43.51 0.5M
2024-06-19 45.90 46.00 44.48 45.45 0.5M
2024-06-18 46.78 47.37 45.53 45.87 0.5M
2024-06-17 46.60 47.25 45.66 46.71 0.4M
2024-06-14 47.80 47.80 46.01 46.99 0.6M
2024-06-13 46.70 48.17 46.50 47.80 0.6M
2024-06-12 47.23 49.79 47.10 47.69 0.7M
2024-06-11 47.67 48.20 46.63 47.35 0.6M
2024-06-07 48.38 48.68 47.39 47.63 0.3M
2024-06-06 50.00 50.26 47.50 47.61 0.4M
2024-06-05 50.43 51.02 49.94 50.05 0.4M
2024-06-04 51.33 51.40 49.80 50.48 0.3M
2024-06-03 53.31 53.31 50.22 51.43 0.6M
2024-05-31 52.00 53.99 51.98 52.83 0.4M
2024-05-30 53.80 53.80 51.93 52.39 0.7M
2024-05-29 54.66 56.18 53.62 53.93 0.5M
2024-05-28 54.08 55.50 53.88 54.70 0.4M
2024-05-27 56.23 56.95 53.72 54.61 0.7M
2024-05-24 57.20 57.99 56.09 56.50 0.7M
2024-05-23 59.21 59.37 56.62 57.90 1.2M
2024-05-22 57.80 59.77 56.94 59.20 2.1M
2024-05-21 53.50 58.98 53.49 57.81 2.1M
2024-05-20 53.00 55.44 53.00 54.18 1.0M
2024-05-17 48.99 54.18 48.96 53.53 1.4M
2024-05-16 49.29 50.33 48.90 49.07 0.4M
2024-05-15 49.00 50.88 48.88 49.60 0.7M
2024-05-14 51.64 51.85 49.23 49.36 0.6M
2024-05-13 52.99 53.50 50.70 50.88 1.1M
2024-05-10 56.39 56.39 52.36 53.19 0.8M
2024-05-09 53.49 55.19 53.25 54.75 0.7M
2024-05-08 54.50 55.30 50.68 53.64 1.8M
2024-05-07 50.45 52.79 49.99 52.33 0.8M
2024-05-06 49.88 51.51 49.00 50.67 0.8M
2024-04-30 49.44 50.50 48.40 48.68 0.9M
2024-04-29 47.43 50.66 46.67 50.00 1.7M
2024-04-26 46.50 48.58 46.50 48.10 0.6M
2024-04-25 47.60 48.80 47.34 47.35 0.5M
2024-04-24 48.05 48.83 47.70 48.20 0.6M
2024-04-23 46.64 49.36 46.64 48.29 0.9M
2024-04-22 46.69 48.19 45.90 47.01 0.8M
2024-04-19 44.40 48.35 43.50 47.16 1.6M
2024-04-18 44.80 45.41 42.80 44.21 0.6M
2024-04-17 42.33 45.57 41.68 44.81 0.6M
2024-04-16 45.42 45.86 41.96 42.36 0.9M
2024-04-15 47.99 48.67 44.74 45.81 0.6M
2024-04-12 50.48 50.48 48.08 48.20 0.5M
2024-04-11 50.21 50.74 49.31 49.74 0.5M
2024-04-10 52.00 53.26 50.30 50.72 0.9M
2024-04-09 48.81 51.37 48.81 51.15 0.7M
2024-04-08 50.11 50.11 48.75 49.02 0.6M
2024-04-03 51.29 51.90 49.71 50.01 0.7M
2024-04-02 52.24 52.24 50.88 51.59 0.4M
2024-04-01 51.56 52.44 51.50 52.26 0.6M
2024-03-29 51.65 53.13 50.77 51.50 0.4M
2024-03-28 50.00 52.30 49.97 51.60 0.5M
2024-03-27 53.00 53.00 50.04 50.22 0.5M
2024-03-26 53.83 54.08 50.72 52.29 0.8M
2024-03-25 54.50 56.73 54.00 54.00 0.9M
2024-03-22 55.50 55.66 53.56 54.08 0.7M
2024-03-21 56.55 56.55 55.36 55.83 0.6M
2024-03-20 56.02 58.30 55.80 56.58 0.9M
2024-03-19 57.13 57.23 55.57 55.90 0.5M
2024-03-18 55.71 57.28 55.08 57.13 1.1M
2024-03-15 55.38 56.19 53.89 55.39 0.8M
2024-03-14 57.94 57.96 54.25 55.38 1.3M
2024-03-13 56.56 60.78 56.56 58.23 1.6M
2024-03-12 55.52 56.56 54.90 56.05 0.9M
2024-03-11 52.93 55.78 52.50 55.52 1.3M
2024-03-08 52.53 53.00 51.77 52.78 0.4M
2024-03-07 53.96 54.30 52.10 52.33 0.8M
2024-03-06 51.81 54.38 51.72 53.52 0.8M
2024-03-05 54.05 54.23 51.78 52.80 1.0M
2024-03-04 54.38 54.81 52.57 54.05 1.2M
2024-03-01 53.78 54.59 52.76 54.38 0.8M
2024-02-29 51.78 53.90 51.44 53.39 0.9M
2024-02-28 57.74 58.04 51.79 51.79 1.9M
2024-02-27 54.89 56.92 53.82 56.78 1.3M
2024-02-26 54.58 55.95 53.62 55.13 1.0M
2024-02-23 53.45 54.19 52.88 54.08 0.9M
2024-02-22 52.65 54.57 52.65 53.36 0.8M
2024-02-21 51.40 55.15 51.40 53.23 0.9M
2024-02-20 52.29 52.83 51.02 52.44 0.6M
2024-02-19 54.00 54.22 50.80 52.09 1.4M
2024-02-08 47.38 53.80 47.38 52.55 1.2M
2024-02-07 46.40 50.96 46.00 48.10 1.4M
2024-02-06 41.73 47.53 39.33 46.40 1.6M
2024-02-05 48.16 48.79 42.03 42.42 1.5M
2024-02-02 52.60 52.60 47.00 48.89 1.1M
2024-02-01 51.00 52.35 44.77 50.10 0.9M
2024-01-31 55.53 56.10 51.20 51.55 0.9M
2024-01-30 56.71 57.15 54.01 54.45 0.8M
2024-01-29 58.94 59.28 56.50 56.54 0.6M
2024-01-26 61.15 61.39 58.30 58.60 0.8M
2024-01-25 59.90 61.49 58.01 61.03 0.9M
2024-01-24 61.95 62.60 57.11 58.83 1.0M
2024-01-23 59.08 62.35 58.44 61.70 1.1M
2024-01-22 62.64 62.64 56.13 58.50 1.3M
2024-01-19 63.80 66.40 62.30 62.94 1.1M
2024-01-18 65.86 66.04 60.81 65.77 1.1M
2024-01-17 70.97 71.00 66.26 66.26 0.7M
2024-01-16 71.71 71.99 69.51 70.90 0.6M
2024-01-15 74.31 74.31 71.11 71.71 0.8M
2024-01-12 75.48 77.66 74.26 74.42 0.7M
2024-01-11 74.61 76.97 74.28 76.10 0.6M
2024-01-10 76.44 79.00 74.00 75.25 0.7M
2024-01-09 75.32 77.00 74.35 75.89 0.5M
2024-01-08 74.30 76.57 73.80 75.70 0.5M
2024-01-05 78.49 79.44 74.01 75.90 1.0M
2024-01-04 79.49 80.25 78.80 79.13 0.5M
2024-01-03 81.00 82.09 78.50 79.49 0.8M
2024-01-02 83.39 83.41 80.38 80.58 0.9M