丛麟科技

688370
🏛️ 中国 →
28.18
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 35.17 35.59 35.17 35.33 0.2M
2022-12-29 35.15 35.23 35.03 35.17 0.1M
2022-12-28 35.31 35.31 35.03 35.16 0.2M
2022-12-27 35.51 35.52 35.15 35.43 0.3M
2022-12-26 35.33 35.67 35.27 35.50 0.2M
2022-12-23 35.33 35.55 35.18 35.27 0.2M
2022-12-22 35.98 36.50 35.50 35.51 0.2M
2022-12-21 35.93 36.18 35.87 35.98 0.1M
2022-12-20 35.70 36.20 35.55 36.01 0.2M
2022-12-19 36.50 36.50 35.58 35.70 0.4M
2022-12-16 36.95 36.95 36.31 36.50 0.4M
2022-12-15 36.77 36.99 36.76 36.95 0.1M
2022-12-14 37.18 37.18 36.77 36.90 0.2M
2022-12-13 37.15 37.26 37.06 37.13 0.2M
2022-12-12 37.32 37.40 37.09 37.14 0.3M
2022-12-09 37.53 37.56 37.06 37.36 0.3M
2022-12-08 38.00 38.00 37.57 37.62 0.5M
2022-12-07 37.79 38.05 37.79 37.90 0.3M
2022-12-06 37.70 38.08 37.70 37.94 0.3M
2022-12-05 37.77 38.04 37.60 37.98 0.4M
2022-12-02 37.48 37.72 37.48 37.63 0.2M
2022-12-01 37.18 37.53 37.18 37.52 0.4M
2022-11-30 37.11 37.22 37.01 37.07 0.2M
2022-11-29 36.60 37.16 36.60 37.11 0.3M
2022-11-28 37.21 37.21 36.30 36.58 0.5M
2022-11-25 37.66 37.74 37.26 37.28 0.3M
2022-11-24 37.85 37.85 37.58 37.66 0.2M
2022-11-23 38.11 38.11 37.31 37.63 0.4M
2022-11-22 37.79 38.80 37.73 38.11 0.7M
2022-11-21 37.79 37.81 37.50 37.78 0.4M
2022-11-18 38.02 38.15 37.77 37.80 0.4M
2022-11-17 38.18 38.18 37.80 38.07 0.3M
2022-11-16 38.50 38.50 38.03 38.18 0.4M
2022-11-15 37.85 38.47 37.82 38.46 0.5M
2022-11-14 38.22 38.32 37.81 37.82 0.5M
2022-11-11 38.42 38.69 38.15 38.24 0.5M
2022-11-10 38.38 38.50 37.92 38.02 0.5M
2022-11-09 38.49 38.87 38.23 38.55 0.4M
2022-11-08 38.58 38.60 38.21 38.38 0.3M
2022-11-07 38.38 38.78 38.26 38.56 0.5M
2022-11-04 37.90 38.75 37.70 38.51 0.9M
2022-11-03 37.01 37.84 37.00 37.79 0.5M
2022-11-02 37.00 37.52 37.00 37.46 0.5M
2022-11-01 36.26 37.18 36.26 37.17 0.5M
2022-10-31 35.61 36.70 35.61 36.27 0.4M
2022-10-28 37.00 37.07 35.76 35.81 0.5M
2022-10-27 37.23 37.25 36.61 36.83 0.4M
2022-10-26 35.81 37.24 35.81 36.93 0.7M
2022-10-25 36.12 36.23 35.66 35.75 0.6M
2022-10-24 37.01 37.19 35.92 35.98 0.6M
2022-10-21 37.42 37.65 36.80 36.96 0.4M
2022-10-20 36.48 37.74 36.40 37.42 0.8M
2022-10-19 37.73 37.73 36.55 36.60 0.5M
2022-10-18 37.45 37.55 37.17 37.42 0.3M
2022-10-17 37.17 37.75 36.97 37.41 0.7M
2022-10-14 36.88 37.22 36.69 37.17 0.5M
2022-10-13 36.37 37.14 36.12 36.48 0.4M
2022-10-12 35.60 36.49 35.30 36.42 0.3M
2022-10-11 35.23 35.79 35.23 35.60 0.3M
2022-10-10 35.90 35.90 35.17 35.23 0.3M
2022-09-30 36.29 36.29 35.50 35.64 0.4M
2022-09-29 36.75 36.75 36.01 36.03 0.5M
2022-09-28 37.30 37.54 36.33 36.39 0.5M
2022-09-27 37.01 37.66 37.01 37.49 0.4M
2022-09-26 37.99 38.00 37.00 37.00 0.6M
2022-09-23 38.53 38.88 38.00 38.04 0.5M
2022-09-22 38.58 38.94 38.39 38.72 0.3M
2022-09-21 38.61 38.93 38.00 38.68 0.5M
2022-09-20 38.53 39.27 38.53 38.75 0.6M
2022-09-19 39.61 39.94 38.50 38.50 0.8M
2022-09-16 40.23 40.36 39.55 39.63 0.8M
2022-09-15 40.78 41.10 39.95 40.26 1.0M
2022-09-14 40.91 40.91 40.43 40.70 1.0M
2022-09-13 41.28 41.44 41.05 41.08 0.7M
2022-09-09 41.07 41.24 40.95 41.19 0.7M
2022-09-08 41.50 41.67 41.08 41.08 0.9M
2022-09-07 41.16 42.29 41.10 41.62 1.4M
2022-09-06 41.40 41.49 40.91 41.29 1.3M
2022-09-05 41.60 41.79 41.16 41.22 1.1M
2022-09-02 41.20 42.06 41.16 41.64 1.1M
2022-09-01 41.16 41.88 41.13 41.37 1.2M
2022-08-31 42.50 42.62 41.25 41.32 2.3M
2022-08-30 43.05 43.15 42.33 42.48 2.0M
2022-08-29 42.81 43.57 42.51 42.80 2.8M
2022-08-26 44.12 44.76 42.57 42.64 7.1M
2022-08-25 49.00 50.58 45.44 45.48 12.3M