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
2023-12-29 24.35 24.72 24.31 24.70 0.3M
2023-12-28 24.02 24.45 23.90 24.42 0.3M
2023-12-27 24.08 24.22 23.96 24.08 0.1M
2023-12-26 24.29 24.30 24.01 24.06 0.1M
2023-12-25 24.25 24.26 24.01 24.21 0.1M
2023-12-22 24.46 24.60 24.23 24.27 0.1M
2023-12-21 24.10 24.51 23.90 24.50 0.2M
2023-12-20 24.45 24.64 24.06 24.18 0.2M
2023-12-19 24.28 24.54 24.24 24.48 0.1M
2023-12-18 24.45 24.58 24.30 24.40 0.1M
2023-12-15 24.84 24.84 24.45 24.59 0.1M
2023-12-14 24.78 24.89 24.68 24.75 0.1M
2023-12-13 24.72 24.75 24.55 24.69 0.1M
2023-12-12 24.69 24.77 24.51 24.77 0.1M
2023-12-11 24.37 24.76 24.21 24.76 0.2M
2023-12-08 24.75 24.89 24.43 24.48 0.2M
2023-12-07 24.85 24.86 24.62 24.73 0.2M
2023-12-06 24.92 25.07 24.83 24.90 0.2M
2023-12-05 25.31 25.31 24.85 24.92 0.3M
2023-12-04 25.79 25.81 25.25 25.31 0.4M
2023-12-01 25.63 25.73 25.51 25.66 0.2M
2023-11-30 25.74 25.95 25.53 25.69 0.1M
2023-11-29 26.00 26.00 25.66 25.83 0.2M
2023-11-28 25.54 25.94 25.50 25.82 0.3M
2023-11-27 25.86 25.99 25.56 25.65 0.3M
2023-11-24 25.98 25.98 25.65 25.79 0.2M
2023-11-23 25.99 26.03 25.58 25.93 0.2M
2023-11-22 25.92 26.09 25.72 25.77 0.2M
2023-11-21 25.70 26.07 25.70 25.92 0.3M
2023-11-20 25.65 25.83 25.59 25.82 0.2M
2023-11-17 25.60 25.74 25.41 25.70 0.2M
2023-11-16 25.85 25.85 25.49 25.49 0.2M
2023-11-15 25.68 25.86 25.68 25.80 0.2M
2023-11-14 25.67 25.70 25.48 25.68 0.2M
2023-11-13 25.48 25.68 25.33 25.66 0.3M
2023-11-10 25.39 25.39 25.15 25.22 0.1M
2023-11-09 25.41 25.53 25.21 25.26 0.2M
2023-11-08 25.44 25.61 25.31 25.43 0.2M
2023-11-07 25.56 25.56 25.31 25.47 0.2M
2023-11-06 25.37 25.60 25.29 25.46 0.3M
2023-11-03 25.10 25.39 25.10 25.23 0.2M
2023-11-02 25.11 25.22 24.96 25.12 0.2M
2023-11-01 25.32 25.35 25.15 25.20 0.2M
2023-10-31 25.30 25.46 25.04 25.33 0.3M
2023-10-30 25.20 25.36 25.01 25.31 0.3M
2023-10-27 24.97 25.27 24.81 25.13 0.3M
2023-10-26 25.26 25.36 24.87 25.26 0.1M
2023-10-25 25.24 25.40 25.06 25.17 0.1M
2023-10-24 24.48 25.16 24.39 25.13 0.3M
2023-10-23 25.11 25.16 24.24 24.26 0.4M
2023-10-20 25.22 25.37 25.10 25.11 0.2M
2023-10-19 25.49 25.71 25.22 25.22 0.2M
2023-10-18 25.72 26.05 25.25 25.25 0.3M
2023-10-17 25.88 26.21 25.49 25.97 0.2M
2023-10-16 26.25 26.25 25.83 25.91 0.2M
2023-10-13 26.17 26.23 25.92 26.09 0.3M
2023-10-12 26.18 26.36 26.10 26.28 0.3M
2023-10-11 26.44 26.53 26.07 26.15 0.4M
2023-10-10 26.57 26.71 26.40 26.44 0.2M
2023-10-09 26.99 27.03 26.53 26.67 0.2M
2023-09-28 26.87 26.95 26.72 26.89 0.1M
2023-09-27 26.73 26.90 26.60 26.77 0.3M
2023-09-26 26.73 26.73 26.55 26.58 0.1M
2023-09-25 26.95 26.95 26.64 26.65 0.2M
2023-09-22 26.51 26.90 26.45 26.90 0.6M
2023-09-21 26.79 26.79 26.51 26.52 0.2M
2023-09-20 26.88 26.97 26.62 26.63 0.2M
2023-09-19 27.00 27.00 26.72 26.77 0.1M
2023-09-18 26.66 27.05 26.66 26.81 0.2M
2023-09-15 26.70 26.91 26.70 26.86 0.1M
2023-09-14 27.03 27.03 26.68 26.85 0.1M
2023-09-13 27.26 27.26 26.85 27.04 0.2M
2023-09-12 27.20 27.20 26.95 27.01 0.2M
2023-09-11 26.86 27.14 26.66 27.05 0.3M
2023-09-08 26.84 26.94 26.68 26.74 0.2M
2023-09-07 27.38 27.38 26.73 26.76 0.4M
2023-09-06 27.11 27.39 27.10 27.36 0.4M
2023-09-05 27.35 27.43 27.11 27.25 0.5M
2023-09-04 27.45 27.45 27.20 27.35 0.6M
2023-09-01 27.27 27.30 26.91 27.27 0.5M
2023-08-31 27.42 27.55 27.08 27.12 0.5M
2023-08-30 27.56 27.56 27.34 27.42 0.6M
2023-08-29 26.80 27.63 26.72 27.46 1.1M
2023-08-28 27.29 27.46 26.58 26.66 0.7M
2023-08-25 26.22 26.97 25.94 26.23 0.8M
2023-08-24 26.51 26.56 25.81 26.10 0.6M
2023-08-23 26.50 27.13 26.48 26.66 0.6M
2023-08-22 27.43 27.52 26.17 26.73 1.1M
2023-08-21 26.88 27.49 26.61 27.25 0.8M
2023-08-18 26.49 27.35 26.49 26.80 0.8M
2023-08-17 26.37 26.58 26.15 26.55 0.2M
2023-08-16 26.41 26.66 26.40 26.40 0.2M
2023-08-15 26.56 26.69 26.42 26.57 0.2M
2023-08-14 26.83 26.83 26.44 26.57 0.3M
2023-08-11 27.09 27.29 26.89 26.89 0.3M
2023-08-10 26.94 27.26 26.89 27.20 0.2M
2023-08-09 27.22 27.34 26.93 27.04 0.5M
2023-08-08 27.30 27.47 27.15 27.36 0.3M
2023-08-07 27.64 27.64 27.28 27.32 0.3M
2023-08-04 27.72 27.77 27.47 27.60 0.4M
2023-08-03 27.69 27.91 27.60 27.60 0.3M
2023-08-02 28.06 28.06 27.73 27.83 0.3M
2023-08-01 27.81 28.15 27.80 27.97 0.4M
2023-07-31 27.94 28.18 27.80 28.03 0.7M
2023-07-28 27.70 28.10 27.69 28.09 1.0M
2023-07-27 28.85 28.87 27.83 27.99 1.7M
2023-07-26 27.04 28.67 26.99 28.63 3.0M
2023-07-25 27.05 27.08 26.96 27.04 0.3M
2023-07-24 26.66 26.99 26.66 26.93 0.1M
2023-07-21 26.87 27.07 26.79 26.88 0.2M
2023-07-20 26.88 27.05 26.66 26.80 0.3M
2023-07-19 26.89 27.10 26.86 26.93 0.3M
2023-07-18 27.00 27.05 26.85 26.85 0.2M
2023-07-17 26.48 27.10 26.48 27.01 0.5M
2023-07-14 26.68 26.68 26.45 26.56 0.1M
2023-07-13 26.30 26.55 26.30 26.48 0.2M
2023-07-12 26.52 26.68 26.31 26.34 0.3M
2023-07-11 26.37 26.63 26.37 26.59 0.2M
2023-07-10 26.54 26.75 26.38 26.55 0.2M
2023-07-07 26.50 26.50 26.27 26.33 0.3M
2023-07-06 26.85 26.87 26.50 26.52 0.4M
2023-07-05 27.23 27.28 26.78 26.79 0.8M
2023-07-04 38.21 38.33 38.04 38.21 0.8M
2023-07-03 37.97 38.37 37.80 38.21 0.6M
2023-06-30 37.82 38.49 37.66 37.98 0.8M
2023-06-29 36.81 37.70 36.81 37.65 0.7M
2023-06-28 36.92 36.92 36.48 36.69 0.1M
2023-06-27 36.92 36.92 36.67 36.80 0.1M
2023-06-26 36.44 36.72 36.43 36.56 0.2M
2023-06-21 36.51 36.84 36.50 36.70 0.2M
2023-06-20 36.40 36.82 36.40 36.69 0.1M
2023-06-19 36.91 36.91 36.50 36.66 0.2M
2023-06-16 36.61 36.88 36.61 36.82 0.1M
2023-06-15 36.69 36.76 36.56 36.70 0.1M
2023-06-14 36.87 36.88 36.64 36.74 0.1M
2023-06-13 36.77 36.88 36.62 36.78 0.1M
2023-06-12 36.64 36.95 36.51 36.78 0.2M
2023-06-09 36.88 36.88 36.55 36.75 0.1M
2023-06-08 36.63 36.95 36.61 36.62 0.1M
2023-06-07 36.69 37.15 36.65 36.78 0.1M
2023-06-06 37.35 37.45 36.54 36.62 0.3M
2023-06-05 37.11 37.38 37.10 37.32 0.1M
2023-06-02 37.15 37.41 37.08 37.28 0.2M
2023-06-01 37.37 37.58 37.08 37.15 0.3M
2023-05-31 37.82 37.82 37.40 37.57 0.2M
2023-05-30 37.79 37.97 37.52 37.71 0.2M
2023-05-29 37.89 37.96 37.50 37.66 0.2M
2023-05-26 37.55 37.79 37.33 37.73 0.2M
2023-05-25 37.55 37.67 37.35 37.50 0.2M
2023-05-24 37.63 37.78 37.33 37.55 0.2M
2023-05-23 37.81 37.81 37.40 37.45 0.2M
2023-05-22 37.83 37.97 37.57 37.71 0.2M
2023-05-19 37.50 37.85 37.50 37.73 0.2M
2023-05-18 37.28 37.90 37.09 37.72 0.5M
2023-05-17 36.95 37.27 36.95 37.21 0.2M
2023-05-16 37.25 37.25 37.06 37.15 0.1M
2023-05-15 37.00 37.19 36.81 37.18 0.2M
2023-05-12 37.17 37.19 36.90 37.00 0.1M
2023-05-11 36.88 37.17 36.84 37.03 0.2M
2023-05-10 36.96 36.98 36.63 36.86 0.1M
2023-05-09 36.75 37.23 36.40 36.76 0.3M
2023-05-08 36.55 36.77 36.40 36.69 0.2M
2023-05-05 36.78 37.00 36.35 36.45 0.3M
2023-05-04 36.89 37.23 36.61 36.78 0.2M
2023-04-28 36.45 37.37 36.20 36.78 0.6M
2023-04-27 35.25 35.88 35.25 35.59 0.1M
2023-04-26 35.17 35.58 35.16 35.50 0.1M
2023-04-25 35.96 36.09 35.10 35.30 0.3M
2023-04-24 36.10 36.10 35.80 35.90 0.2M
2023-04-21 36.96 37.08 36.00 36.05 0.3M
2023-04-20 37.15 37.22 36.86 36.95 0.3M
2023-04-19 37.38 37.38 37.14 37.25 0.1M
2023-04-18 37.43 37.45 37.21 37.29 0.1M
2023-04-17 37.25 37.48 37.11 37.45 0.2M
2023-04-14 37.38 37.39 37.04 37.20 0.2M
2023-04-13 37.36 37.36 37.15 37.16 0.2M
2023-04-12 37.15 37.38 37.01 37.33 0.2M
2023-04-11 37.02 37.20 36.88 37.05 0.2M
2023-04-10 37.12 37.29 37.00 37.02 0.2M
2023-04-07 37.10 37.22 37.00 37.10 0.2M
2023-04-06 37.02 37.19 36.89 37.10 0.2M
2023-04-04 37.40 37.40 36.98 37.15 0.3M
2023-04-03 37.27 37.43 37.11 37.37 0.2M
2023-03-31 37.22 37.34 37.11 37.17 0.3M
2023-03-30 37.42 37.46 37.02 37.36 0.2M
2023-03-29 37.51 37.66 37.22 37.30 0.2M
2023-03-28 37.53 37.88 37.50 37.53 0.2M
2023-03-27 38.10 38.17 37.50 37.61 0.3M
2023-03-24 37.98 38.17 37.87 37.98 0.2M
2023-03-23 37.71 38.20 37.60 38.01 0.5M
2023-03-22 37.55 37.74 37.35 37.74 0.3M
2023-03-21 37.15 37.49 37.15 37.43 0.2M
2023-03-20 37.24 37.38 37.06 37.16 0.2M
2023-03-17 37.08 37.35 36.97 37.20 0.3M
2023-03-16 37.32 37.46 36.99 37.00 0.2M
2023-03-15 37.06 37.59 37.00 37.37 0.3M
2023-03-14 37.11 37.32 36.85 37.11 0.3M
2023-03-13 37.29 37.62 37.04 37.29 0.2M
2023-03-10 37.56 37.77 37.24 37.29 0.2M
2023-03-09 37.39 37.88 37.27 37.66 0.3M
2023-03-08 37.17 37.49 37.17 37.37 0.2M
2023-03-07 37.89 38.03 37.20 37.27 0.4M
2023-03-06 38.08 38.08 37.79 37.85 0.3M
2023-03-03 38.03 38.22 37.82 38.10 0.3M
2023-03-02 38.30 38.30 37.90 38.03 0.3M
2023-03-01 38.36 38.36 37.82 38.23 0.5M
2023-02-28 37.66 38.56 37.66 38.17 0.8M
2023-02-27 37.54 38.15 36.86 37.96 1.4M
2023-02-24 37.67 37.72 37.36 37.66 0.2M
2023-02-23 37.70 37.83 37.61 37.71 0.2M
2023-02-22 37.80 37.80 37.64 37.72 0.1M
2023-02-21 37.67 37.97 37.56 37.82 0.2M
2023-02-20 37.35 37.75 37.32 37.64 0.3M
2023-02-17 37.32 37.79 37.32 37.50 0.2M
2023-02-16 38.38 38.38 37.37 37.38 0.6M
2023-02-15 38.21 38.34 38.09 38.21 0.3M
2023-02-14 38.05 38.26 38.02 38.16 0.3M
2023-02-13 37.99 38.31 37.99 38.14 0.4M
2023-02-10 38.14 38.57 38.07 38.10 0.8M
2023-02-09 37.13 38.27 37.13 38.13 0.9M
2023-02-08 37.51 37.51 37.20 37.21 0.2M
2023-02-07 37.10 37.53 37.10 37.51 0.3M
2023-02-06 37.30 37.42 37.10 37.18 0.2M
2023-02-03 37.50 37.51 37.18 37.35 0.3M
2023-02-02 37.58 37.61 37.34 37.46 0.3M
2023-02-01 37.08 37.58 37.08 37.52 0.6M
2023-01-31 37.10 37.24 36.85 37.00 0.3M
2023-01-30 36.86 37.36 36.86 37.20 0.4M
2023-01-20 36.68 36.83 36.56 36.83 0.3M
2023-01-19 36.28 36.59 36.26 36.54 0.2M
2023-01-18 36.14 36.56 36.11 36.40 0.2M
2023-01-17 36.07 36.29 36.02 36.11 0.1M
2023-01-16 35.79 36.39 35.69 36.07 0.2M
2023-01-13 35.60 35.73 35.47 35.66 0.2M
2023-01-12 35.75 35.84 35.54 35.57 0.2M
2023-01-11 35.85 36.02 35.71 35.75 0.2M
2023-01-10 35.97 36.06 35.84 35.99 0.1M
2023-01-09 35.95 36.18 35.90 36.06 0.2M
2023-01-06 35.96 36.05 35.83 35.95 0.2M
2023-01-05 36.07 36.08 35.83 35.96 0.2M
2023-01-04 35.94 36.05 35.80 35.96 0.2M
2023-01-03 35.15 35.91 35.15 35.87 0.2M