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
2025-09-29 26.98 28.78 26.77 28.18 2.9M
2025-09-26 27.13 27.68 26.80 27.12 1.6M
2025-09-25 26.75 28.07 26.22 27.13 3.6M
2025-09-24 25.80 27.38 25.71 26.95 2.8M
2025-09-23 26.19 26.21 25.08 25.85 1.5M
2025-09-22 24.99 26.37 24.80 26.19 2.7M
2025-09-19 24.85 25.47 24.67 24.91 1.2M
2025-09-18 25.30 25.72 24.63 24.80 2.6M
2025-09-17 25.56 26.18 24.76 25.39 4.8M
2025-09-16 27.80 28.29 24.90 25.71 4.7M
2025-09-15 28.39 28.60 27.35 27.86 2.7M
2025-09-12 29.20 29.35 28.28 28.50 1.2M
2025-09-11 28.78 29.12 28.10 29.10 1.2M
2025-09-10 28.88 29.87 28.83 28.83 1.6M
2025-09-09 28.90 29.17 28.36 28.74 1.5M
2025-09-08 29.00 29.41 28.51 28.90 2.1M
2025-09-05 27.91 29.40 27.60 29.16 2.7M
2025-09-04 28.41 29.49 27.65 28.15 2.3M
2025-09-03 29.00 30.10 27.90 28.62 2.0M
2025-09-02 28.94 29.17 27.91 28.68 2.6M
2025-09-01 28.02 29.50 27.51 28.94 2.7M
2025-08-29 28.32 28.61 27.58 27.77 1.7M
2025-08-28 28.20 28.78 27.67 28.43 2.3M
2025-08-27 30.09 31.00 28.10 28.12 5.8M
2025-08-26 30.80 32.00 29.74 29.87 3.4M
2025-08-25 31.38 32.29 30.29 30.80 6.6M
2025-08-22 29.88 30.17 29.00 29.89 4.0M
2025-08-21 30.80 31.17 29.71 30.08 5.6M
2025-08-20 26.70 30.90 26.47 30.00 8.5M
2025-08-19 26.52 27.20 25.82 27.09 4.1M
2025-08-18 24.73 26.67 24.42 26.32 4.6M
2025-08-15 24.49 25.06 24.28 24.74 2.7M
2025-08-14 26.80 27.30 24.41 24.49 6.9M
2025-08-13 25.00 27.36 25.00 27.34 7.3M
2025-08-12 24.34 25.60 24.26 25.35 4.6M
2025-08-11 24.93 25.30 23.76 24.31 4.8M
2025-08-08 24.18 25.10 24.10 24.90 3.6M
2025-08-07 25.58 26.00 24.00 24.25 5.8M
2025-08-06 25.03 26.07 24.66 25.78 5.0M
2025-08-05 24.66 25.75 23.72 25.11 5.7M
2025-08-04 23.63 24.57 23.63 24.09 2.9M
2025-08-01 24.16 24.31 23.60 23.73 2.3M
2025-07-31 22.88 24.80 22.56 23.84 6.8M
2025-07-30 22.44 23.10 22.08 22.55 3.8M
2025-07-29 22.31 22.64 22.00 22.54 1.6M
2025-07-28 22.69 23.44 22.18 22.30 3.1M
2025-07-25 20.89 23.00 20.82 22.88 6.6M
2025-07-24 20.70 20.98 20.67 20.86 0.5M
2025-07-23 20.74 21.11 20.66 20.76 1.1M
2025-07-22 21.02 21.13 20.49 20.92 2.1M
2025-07-21 20.99 21.19 20.90 21.05 1.0M
2025-07-18 20.76 20.99 20.71 20.99 0.7M
2025-07-17 20.90 20.94 20.69 20.76 0.6M
2025-07-16 20.77 20.94 20.59 20.80 0.6M
2025-07-15 21.15 21.26 20.60 20.77 1.0M
2025-07-14 20.93 21.58 20.83 21.07 1.6M
2025-07-11 20.87 21.05 20.50 20.93 1.5M
2025-07-10 20.93 21.34 20.50 20.72 2.4M
2025-07-09 20.37 21.27 20.36 20.93 3.0M
2025-07-08 20.28 20.48 20.16 20.36 0.7M
2025-07-07 20.04 20.30 19.98 20.24 0.9M
2025-07-04 20.37 20.37 19.95 20.16 0.9M
2025-07-03 20.22 20.88 19.96 20.11 1.7M
2025-07-02 20.30 20.60 20.06 20.09 2.4M
2025-07-01 19.49 20.77 19.20 20.43 5.2M
2025-06-30 19.01 19.31 19.01 19.11 0.7M
2025-06-27 19.04 19.05 18.87 18.99 0.4M
2025-06-26 19.08 19.08 18.84 18.98 0.5M
2025-06-25 19.09 19.10 18.83 18.99 0.7M
2025-06-24 18.80 19.07 18.70 19.00 0.8M
2025-06-23 18.64 18.75 18.48 18.73 0.4M
2025-06-20 18.66 18.80 18.56 18.57 0.4M
2025-06-19 18.87 18.96 18.61 18.66 0.4M
2025-06-18 18.96 18.96 18.66 18.87 0.6M
2025-06-17 18.80 18.90 18.73 18.90 0.4M
2025-06-16 18.78 18.87 18.62 18.79 0.5M
2025-06-13 18.90 18.90 18.63 18.65 0.4M
2025-06-12 18.89 18.91 18.72 18.85 0.2M
2025-06-11 18.75 18.86 18.70 18.80 0.5M
2025-06-10 18.91 18.92 18.61 18.70 0.4M
2025-06-09 18.69 18.82 18.69 18.81 0.3M
2025-06-06 18.72 18.75 18.63 18.72 0.4M
2025-06-05 18.86 18.88 18.66 18.68 0.4M
2025-06-04 18.87 18.87 18.63 18.78 0.5M
2025-06-03 18.95 19.19 18.95 19.05 0.4M
2025-05-30 19.50 19.50 19.07 19.16 0.5M
2025-05-29 18.99 19.57 18.94 19.39 0.9M
2025-05-28 19.09 19.22 18.93 18.95 0.6M
2025-05-27 19.03 19.15 18.86 19.00 0.6M
2025-05-26 18.92 19.21 18.92 19.01 0.3M
2025-05-23 19.26 19.32 19.00 19.01 0.4M
2025-05-22 19.41 19.63 19.11 19.12 0.4M
2025-05-21 19.19 19.89 19.19 19.50 1.4M
2025-05-20 19.07 19.40 18.91 19.29 0.7M
2025-05-19 18.91 19.13 18.91 19.08 0.3M
2025-05-16 18.93 19.10 18.90 18.91 0.4M
2025-05-15 18.96 19.01 18.82 18.90 0.3M
2025-05-14 18.99 19.05 18.86 18.96 0.4M
2025-05-13 19.19 19.19 18.88 18.99 0.4M
2025-05-12 19.18 19.21 18.95 18.98 0.5M
2025-05-09 19.05 19.20 18.87 19.15 0.5M
2025-05-08 19.14 19.14 18.88 19.00 0.4M
2025-05-07 19.04 19.17 18.81 19.02 0.4M
2025-05-06 19.06 19.14 18.79 18.94 0.4M
2025-04-30 18.51 18.95 18.51 18.79 0.5M
2025-04-29 18.65 18.87 18.27 18.62 0.4M
2025-04-28 18.60 18.67 18.25 18.40 0.4M
2025-04-25 18.98 19.02 18.52 18.67 0.6M
2025-04-24 18.99 19.15 18.70 19.07 0.5M
2025-04-23 18.94 19.19 18.75 18.79 0.4M
2025-04-22 18.84 19.21 18.70 18.96 0.5M
2025-04-21 18.36 18.98 18.16 18.88 0.6M
2025-04-18 18.36 18.43 18.08 18.34 0.4M
2025-04-17 18.27 18.49 18.25 18.39 0.3M
2025-04-16 18.50 18.58 18.05 18.31 0.2M
2025-04-15 18.30 18.57 18.30 18.53 0.2M
2025-04-14 18.45 18.53 18.31 18.47 0.4M
2025-04-11 18.30 18.44 18.02 18.28 0.5M
2025-04-10 18.32 18.47 18.07 18.14 0.6M
2025-04-09 17.61 18.13 16.83 17.95 0.6M
2025-04-08 17.53 18.13 17.35 17.62 0.8M
2025-04-07 18.97 18.97 16.80 17.40 1.4M
2025-04-03 19.85 19.85 19.00 19.23 0.9M
2025-04-02 19.39 19.50 19.21 19.35 0.3M
2025-04-01 18.94 19.61 18.94 19.45 0.6M
2025-03-31 19.23 19.23 18.85 18.95 0.5M
2025-03-28 19.55 19.55 19.16 19.24 0.3M
2025-03-27 19.46 19.65 19.29 19.37 0.4M
2025-03-26 19.31 19.62 19.00 19.52 0.4M
2025-03-25 19.44 19.44 19.12 19.30 0.4M
2025-03-24 19.82 19.91 19.06 19.31 0.7M
2025-03-21 20.05 20.26 19.65 19.69 1.3M
2025-03-20 20.19 20.41 20.04 20.11 0.7M
2025-03-19 20.49 20.49 20.17 20.20 0.4M
2025-03-18 20.29 20.44 20.29 20.44 0.4M
2025-03-17 20.33 20.49 20.27 20.33 0.4M
2025-03-14 20.29 20.38 20.05 20.30 0.7M
2025-03-13 20.38 20.49 19.97 20.15 0.8M
2025-03-12 20.16 20.39 20.02 20.35 0.6M
2025-03-11 20.10 20.30 20.00 20.16 0.5M
2025-03-10 19.96 20.26 19.95 20.16 0.6M
2025-03-07 20.06 20.13 19.88 20.03 0.6M
2025-03-06 19.90 20.14 19.72 20.06 0.9M
2025-03-05 19.84 19.94 19.68 19.77 0.5M
2025-03-04 19.90 20.02 19.62 19.96 0.5M
2025-03-03 19.79 20.00 19.51 19.80 0.8M
2025-02-28 19.88 20.08 19.55 19.64 0.5M
2025-02-27 19.96 20.02 19.70 20.00 0.7M
2025-02-26 19.47 20.18 19.47 19.89 1.2M
2025-02-25 19.33 19.44 19.15 19.27 0.6M
2025-02-24 18.91 19.48 18.91 19.47 1.0M
2025-02-21 19.26 19.26 19.00 19.11 0.5M
2025-02-20 19.02 19.13 18.98 19.07 0.3M
2025-02-19 19.01 19.10 19.00 19.02 0.4M
2025-02-18 19.28 19.28 18.90 19.00 0.5M
2025-02-17 19.13 19.23 19.08 19.18 0.3M
2025-02-14 19.18 19.18 18.98 19.16 0.4M
2025-02-13 19.16 19.28 19.00 19.06 0.5M
2025-02-12 19.21 19.27 19.13 19.23 0.4M
2025-02-11 19.23 19.27 19.06 19.21 0.2M
2025-02-10 19.15 19.24 19.11 19.21 0.5M
2025-02-07 19.19 19.27 19.09 19.19 0.7M
2025-02-06 18.93 19.16 18.91 19.15 0.3M
2025-02-05 19.10 19.20 18.82 19.09 0.3M
2025-01-27 19.20 19.23 18.48 19.10 0.3M
2025-01-24 18.82 19.09 18.78 19.09 0.2M
2025-01-23 18.85 19.19 18.85 18.92 0.4M
2025-01-22 18.91 18.96 18.70 18.82 0.2M
2025-01-21 19.05 19.10 18.76 18.91 0.2M
2025-01-20 19.14 19.18 19.00 19.02 0.2M
2025-01-17 19.06 19.10 18.91 19.09 0.2M
2025-01-16 19.00 19.19 18.96 19.06 0.2M
2025-01-15 19.20 19.20 18.95 19.11 0.2M
2025-01-14 18.95 19.15 18.53 19.10 0.4M
2025-01-13 18.97 18.97 18.53 18.68 0.3M
2025-01-10 19.86 19.87 18.70 18.72 0.2M
2025-01-09 19.29 19.29 18.78 18.86 0.3M
2025-01-08 19.70 19.99 18.61 19.06 0.5M
2025-01-07 19.15 19.76 18.80 19.70 0.6M
2025-01-06 18.76 19.23 18.56 19.16 0.3M
2025-01-03 19.39 19.39 18.75 18.90 0.3M
2025-01-02 19.63 19.75 19.21 19.24 0.3M