嘉麟杰

002486
🏛️ 中国 →
2.72
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 3.35 3.38 3.32 3.36 12.8M
2022-12-29 3.36 3.39 3.32 3.33 18.1M
2022-12-28 3.48 3.49 3.35 3.38 28.5M
2022-12-27 3.61 3.63 3.43 3.48 28.2M
2022-12-26 3.43 3.62 3.43 3.57 29.8M
2022-12-23 3.72 3.72 3.43 3.48 49.4M
2022-12-22 3.67 3.86 3.65 3.72 51.0M
2022-12-21 3.56 3.68 3.49 3.66 37.3M
2022-12-20 3.60 3.65 3.52 3.56 21.8M
2022-12-19 3.75 3.80 3.60 3.61 31.2M
2022-12-16 3.70 3.83 3.68 3.75 35.3M
2022-12-15 3.80 3.84 3.72 3.72 28.2M
2022-12-14 3.76 3.84 3.74 3.80 42.4M
2022-12-13 3.66 3.83 3.62 3.78 54.8M
2022-12-12 3.65 3.73 3.65 3.66 26.7M
2022-12-09 3.69 3.72 3.62 3.68 32.6M
2022-12-08 3.70 3.78 3.65 3.68 57.7M
2022-12-07 3.61 3.91 3.61 3.80 101.3M
2022-12-06 3.66 3.68 3.59 3.63 29.4M
2022-12-05 3.72 3.75 3.63 3.68 47.3M
2022-12-02 3.56 3.75 3.55 3.70 68.9M
2022-12-01 3.62 3.65 3.53 3.55 26.3M
2022-11-30 3.52 3.65 3.51 3.60 43.5M
2022-11-29 3.50 3.58 3.49 3.54 29.1M
2022-11-28 3.43 3.54 3.35 3.53 35.4M
2022-11-25 3.43 3.50 3.42 3.47 25.0M
2022-11-24 3.36 3.48 3.35 3.44 27.4M
2022-11-23 3.49 3.50 3.34 3.38 34.3M
2022-11-22 3.56 3.61 3.49 3.51 24.9M
2022-11-21 3.49 3.59 3.46 3.57 28.4M
2022-11-18 3.58 3.59 3.46 3.49 31.0M
2022-11-17 3.53 3.62 3.51 3.58 24.5M
2022-11-16 3.60 3.62 3.53 3.55 27.1M
2022-11-15 3.53 3.62 3.51 3.62 41.5M
2022-11-14 3.52 3.54 3.48 3.52 29.9M
2022-11-11 3.59 3.63 3.50 3.54 53.6M
2022-11-10 3.70 3.70 3.51 3.53 76.2M
2022-11-09 3.72 3.76 3.70 3.73 39.2M
2022-11-08 3.87 3.94 3.75 3.78 53.0M
2022-11-07 3.69 3.86 3.68 3.84 70.6M
2022-11-04 3.73 3.79 3.69 3.73 64.9M
2022-11-03 3.85 3.96 3.79 3.80 71.1M
2022-11-02 3.76 3.88 3.71 3.88 78.7M
2022-11-01 3.72 3.80 3.69 3.80 64.0M
2022-10-31 3.74 3.93 3.67 3.79 100.4M
2022-10-28 3.70 3.84 3.54 3.82 111.6M
2022-10-27 3.80 3.89 3.65 3.69 113.8M
2022-10-26 3.92 4.14 3.77 3.80 178.2M
2022-10-25 3.67 3.98 3.46 3.98 136.3M
2022-10-24 3.45 3.84 3.43 3.62 104.6M
2022-10-21 3.36 3.70 3.35 3.49 74.8M
2022-10-20 3.47 3.54 3.37 3.37 63.6M
2022-10-19 3.59 3.64 3.48 3.50 75.3M
2022-10-18 3.90 3.91 3.57 3.59 148.8M
2022-10-17 3.53 3.77 3.50 3.77 49.5M
2022-10-14 3.45 3.54 3.42 3.43 51.2M
2022-10-13 3.45 3.49 3.38 3.47 50.7M
2022-10-12 3.31 3.49 3.29 3.49 65.3M
2022-10-11 3.34 3.40 3.21 3.38 50.0M
2022-10-10 3.38 3.44 3.28 3.33 59.8M
2022-09-30 3.31 3.48 3.25 3.37 68.7M
2022-09-29 3.27 3.44 3.26 3.33 57.6M
2022-09-28 3.21 3.44 3.18 3.30 58.0M
2022-09-27 3.04 3.22 3.04 3.21 32.0M
2022-09-26 3.15 3.17 3.01 3.04 26.2M
2022-09-23 3.25 3.26 3.17 3.18 23.7M
2022-09-22 3.28 3.35 3.22 3.24 30.9M
2022-09-21 3.13 3.27 3.09 3.25 39.9M
2022-09-20 3.05 3.20 3.05 3.14 30.5M
2022-09-19 3.10 3.11 2.98 3.03 32.2M
2022-09-16 3.19 3.27 3.13 3.14 35.8M
2022-09-15 3.24 3.30 3.13 3.17 43.2M
2022-09-14 3.22 3.35 3.22 3.29 35.1M
2022-09-13 3.32 3.36 3.22 3.24 48.4M
2022-09-09 3.41 3.46 3.33 3.36 51.4M
2022-09-08 3.46 3.57 3.41 3.47 75.8M
2022-09-07 3.49 3.75 3.46 3.55 127.9M
2022-09-06 3.36 3.48 3.34 3.45 65.6M
2022-09-05 3.36 3.45 3.26 3.42 70.0M
2022-09-02 3.48 3.48 3.32 3.38 81.5M
2022-09-01 3.37 3.55 3.33 3.42 108.3M
2022-08-31 3.30 3.50 3.30 3.44 125.6M
2022-08-30 3.61 3.80 3.30 3.36 183.0M
2022-08-29 3.13 3.45 3.08 3.45 31.5M
2022-08-26 3.19 3.22 3.13 3.14 17.4M
2022-08-25 3.22 3.24 3.11 3.20 17.3M
2022-08-24 3.27 3.30 3.18 3.22 21.9M
2022-08-23 3.18 3.34 3.18 3.28 31.1M
2022-08-22 3.18 3.21 3.15 3.18 13.5M
2022-08-19 3.22 3.22 3.16 3.19 15.6M
2022-08-18 3.24 3.24 3.17 3.19 21.8M
2022-08-17 3.21 3.27 3.20 3.24 17.6M
2022-08-16 3.20 3.24 3.19 3.22 18.1M
2022-08-15 3.16 3.24 3.12 3.20 25.9M
2022-08-12 3.18 3.19 3.13 3.16 21.7M
2022-08-11 3.13 3.21 3.12 3.13 19.0M
2022-08-10 3.01 3.16 3.00 3.12 26.5M
2022-08-09 3.02 3.05 2.98 3.03 13.9M
2022-08-08 2.98 3.04 2.95 3.02 15.4M
2022-08-05 2.93 2.99 2.91 2.98 16.2M
2022-08-04 2.93 2.94 2.86 2.93 13.2M
2022-08-03 2.89 3.01 2.89 2.89 23.2M
2022-08-02 3.04 3.06 2.89 2.91 31.3M
2022-08-01 3.12 3.14 3.07 3.07 16.9M
2022-07-29 3.13 3.18 3.11 3.13 20.8M
2022-07-28 3.18 3.20 3.12 3.12 27.8M
2022-07-27 3.13 3.23 3.10 3.18 34.6M
2022-07-26 3.05 3.17 3.03 3.15 34.2M
2022-07-25 3.06 3.09 3.03 3.05 18.8M
2022-07-22 3.10 3.12 3.04 3.08 27.1M
2022-07-21 3.06 3.15 3.05 3.10 41.1M
2022-07-20 3.10 3.13 3.06 3.07 30.1M
2022-07-19 3.05 3.13 3.03 3.10 41.2M
2022-07-18 3.00 3.09 3.00 3.07 41.5M
2022-07-15 2.98 3.04 2.93 2.99 43.2M
2022-07-14 2.91 3.09 2.90 3.01 60.0M
2022-07-13 2.87 2.93 2.86 2.92 23.4M
2022-07-12 2.93 2.94 2.88 2.88 25.9M
2022-07-11 2.90 2.96 2.87 2.96 32.8M
2022-07-08 2.91 2.98 2.89 2.94 42.5M
2022-07-07 2.99 2.99 2.92 2.94 63.6M
2022-07-06 2.98 3.18 2.93 3.07 107.0M
2022-07-05 3.00 3.13 2.89 3.04 122.7M
2022-07-04 3.46 3.53 3.18 3.18 185.9M
2022-07-01 2.92 3.21 2.90 3.21 73.2M
2022-06-30 2.81 2.92 2.80 2.92 20.9M
2022-06-29 2.84 2.86 2.80 2.80 16.6M
2022-06-28 2.79 2.86 2.78 2.84 20.8M
2022-06-27 2.77 2.79 2.75 2.79 11.8M
2022-06-24 2.75 2.77 2.73 2.75 11.2M
2022-06-23 2.71 2.76 2.70 2.75 10.6M
2022-06-22 2.75 2.76 2.71 2.72 10.4M
2022-06-21 2.75 2.78 2.73 2.76 9.3M
2022-06-20 2.77 2.79 2.73 2.77 12.4M
2022-06-17 2.78 2.78 2.72 2.77 12.9M
2022-06-16 2.78 2.80 2.77 2.79 10.0M
2022-06-15 2.79 2.82 2.78 2.79 14.9M
2022-06-14 2.76 2.80 2.69 2.78 15.2M
2022-06-13 2.74 2.81 2.74 2.78 12.0M
2022-06-10 2.74 2.82 2.72 2.76 12.3M
2022-06-09 2.81 2.83 2.74 2.74 16.7M
2022-06-08 2.88 2.89 2.76 2.83 19.5M
2022-06-07 2.87 2.89 2.83 2.89 21.2M
2022-06-06 2.82 2.87 2.81 2.87 19.5M
2022-06-02 2.81 2.84 2.76 2.83 20.7M
2022-06-01 2.79 2.86 2.78 2.84 19.3M
2022-05-31 2.86 2.88 2.78 2.81 27.3M
2022-05-30 2.91 2.94 2.84 2.88 28.3M
2022-05-27 2.98 2.99 2.86 2.91 38.6M
2022-05-26 3.03 3.05 2.91 2.99 50.6M
2022-05-25 3.03 3.05 2.95 3.04 50.2M
2022-05-24 3.10 3.15 2.96 2.99 82.2M
2022-05-23 3.25 3.38 3.14 3.16 134.1M
2022-05-20 2.90 3.22 2.87 3.22 83.9M
2022-05-19 3.15 3.15 2.87 2.93 94.5M
2022-05-18 2.75 2.94 2.68 2.86 37.4M
2022-05-17 2.82 2.82 2.69 2.72 18.1M
2022-05-16 2.88 2.90 2.79 2.82 20.8M
2022-05-13 2.82 2.89 2.77 2.86 27.8M
2022-05-12 2.70 2.84 2.67 2.83 38.5M
2022-05-11 2.78 2.84 2.71 2.72 26.4M
2022-05-10 2.78 2.80 2.70 2.75 28.9M
2022-05-09 2.69 2.84 2.69 2.81 29.9M
2022-05-06 2.65 2.79 2.63 2.74 41.6M
2022-05-05 2.64 2.77 2.56 2.70 59.0M
2022-04-29 2.45 2.59 2.43 2.59 35.3M
2022-04-28 2.40 2.50 2.34 2.35 33.1M
2022-04-27 2.40 2.45 2.31 2.43 46.9M
2022-04-26 2.62 2.72 2.57 2.57 45.8M
2022-04-25 3.10 3.14 2.85 2.85 73.9M
2022-04-22 2.98 3.17 2.98 3.17 98.6M
2022-04-21 2.87 3.18 2.83 3.02 77.4M
2022-04-20 2.94 2.99 2.87 2.90 21.3M
2022-04-19 2.85 2.97 2.84 2.93 22.0M
2022-04-18 2.78 2.88 2.72 2.85 20.3M
2022-04-15 2.87 2.92 2.79 2.80 23.3M
2022-04-14 2.83 2.92 2.83 2.88 21.4M
2022-04-13 2.95 2.97 2.84 2.84 29.0M
2022-04-12 2.97 2.99 2.86 2.99 34.4M
2022-04-11 2.96 3.06 2.93 2.96 33.1M
2022-04-08 3.05 3.10 2.96 2.98 37.7M
2022-04-07 3.16 3.20 3.03 3.04 55.0M
2022-04-06 3.20 3.38 3.14 3.18 85.7M
2022-04-01 3.15 3.50 3.10 3.15 133.6M
2022-03-31 2.90 3.19 2.87 3.19 124.1M
2022-03-30 2.93 2.97 2.85 2.90 39.4M
2022-03-29 2.95 2.99 2.88 2.94 42.8M
2022-03-28 3.06 3.08 2.88 2.98 82.1M
2022-03-25 2.86 3.10 2.82 3.10 52.7M
2022-03-24 2.78 2.86 2.77 2.82 20.9M
2022-03-23 2.79 2.83 2.75 2.83 16.4M
2022-03-22 2.76 2.79 2.72 2.78 14.3M
2022-03-21 2.72 2.76 2.71 2.75 10.6M
2022-03-18 2.67 2.73 2.64 2.72 13.1M
2022-03-17 2.67 2.71 2.65 2.67 14.1M
2022-03-16 2.59 2.68 2.56 2.66 17.5M
2022-03-15 2.67 2.69 2.54 2.56 17.3M
2022-03-14 2.71 2.78 2.69 2.70 16.2M
2022-03-11 2.68 2.71 2.59 2.70 10.0M
2022-03-10 2.65 2.72 2.65 2.67 12.1M
2022-03-09 2.70 2.71 2.52 2.61 14.6M
2022-03-08 2.76 2.79 2.65 2.68 12.4M
2022-03-07 2.76 2.81 2.74 2.75 11.1M
2022-03-04 2.83 2.83 2.76 2.77 11.9M
2022-03-03 2.79 2.82 2.79 2.82 10.7M
2022-03-02 2.74 2.81 2.73 2.79 12.4M
2022-03-01 2.71 2.77 2.71 2.75 9.5M
2022-02-28 2.75 2.76 2.67 2.72 10.2M
2022-02-25 2.75 2.80 2.73 2.74 12.7M
2022-02-24 2.83 2.88 2.68 2.74 25.8M
2022-02-23 2.85 2.86 2.81 2.84 11.8M
2022-02-22 2.91 2.92 2.82 2.83 14.3M
2022-02-21 2.85 2.92 2.84 2.91 15.7M
2022-02-18 2.80 2.86 2.78 2.85 14.2M
2022-02-17 2.85 2.87 2.80 2.81 14.7M
2022-02-16 2.84 2.86 2.83 2.85 11.7M
2022-02-15 2.92 2.93 2.81 2.83 20.2M
2022-02-14 2.91 2.96 2.88 2.91 15.3M
2022-02-11 3.01 3.02 2.89 2.90 21.3M
2022-02-10 3.05 3.05 2.96 3.00 20.0M
2022-02-09 3.08 3.09 3.03 3.05 17.5M
2022-02-08 3.03 3.08 2.99 3.07 17.5M
2022-02-07 3.08 3.13 2.98 3.01 15.9M
2022-01-28 2.87 3.01 2.86 3.00 24.1M
2022-01-27 2.95 2.95 2.85 2.87 15.4M
2022-01-26 2.93 2.97 2.90 2.94 14.6M
2022-01-25 3.04 3.05 2.90 2.91 22.2M
2022-01-24 3.04 3.08 2.97 3.04 20.5M
2022-01-21 3.03 3.13 3.03 3.07 25.5M
2022-01-20 3.13 3.15 3.03 3.03 28.2M
2022-01-19 3.01 3.16 3.00 3.12 36.4M
2022-01-18 3.16 3.19 3.01 3.04 53.3M
2022-01-17 3.22 3.23 3.15 3.18 39.3M
2022-01-14 3.23 3.29 3.13 3.15 53.4M
2022-01-13 3.24 3.43 3.21 3.26 58.6M
2022-01-12 3.28 3.34 3.21 3.28 66.4M
2022-01-11 3.21 3.48 3.16 3.35 105.3M
2022-01-10 3.18 3.36 3.13 3.21 108.3M
2022-01-07 4.13 4.13 3.46 3.48 191.4M
2022-01-06 3.75 3.75 3.75 3.75 46.9M
2022-01-05 3.11 3.41 3.07 3.41 55.4M
2022-01-04 2.85 3.18 2.80 3.10 105.8M