上海临港

600848
🏛️ 中国 →
11.03
最后更新: 2025-09-26
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
2021-12-31 14.75 15.00 14.74 14.87 5.0M
2021-12-30 14.95 14.96 14.67 14.82 8.0M
2021-12-29 15.23 15.73 14.94 14.95 17.5M
2021-12-28 14.69 14.72 14.56 14.60 4.3M
2021-12-27 14.80 14.88 14.63 14.67 4.2M
2021-12-24 14.72 14.84 14.56 14.81 5.0M
2021-12-23 15.05 15.08 14.70 14.72 7.6M
2021-12-22 15.12 15.26 15.00 15.04 6.2M
2021-12-21 14.95 15.28 14.89 15.18 7.6M
2021-12-20 14.97 15.17 14.90 14.95 6.5M
2021-12-17 14.89 15.14 14.84 15.00 5.9M
2021-12-16 14.91 15.00 14.78 14.89 4.5M
2021-12-15 14.73 15.15 14.65 14.91 9.1M
2021-12-14 14.70 14.81 14.65 14.74 6.0M
2021-12-13 14.48 14.73 14.45 14.70 7.6M
2021-12-10 14.42 14.55 14.42 14.49 3.9M
2021-12-09 14.30 14.58 14.25 14.54 7.4M
2021-12-08 14.32 14.34 14.10 14.32 4.4M
2021-12-07 14.29 14.33 14.10 14.25 4.2M
2021-12-06 14.39 14.40 14.19 14.19 3.5M
2021-12-03 14.34 14.43 14.22 14.33 3.9M
2021-12-02 14.25 14.40 14.16 14.30 3.9M
2021-12-01 14.15 14.25 14.07 14.25 3.2M
2021-11-30 14.07 14.23 14.07 14.18 2.9M
2021-11-29 14.15 14.15 14.06 14.09 3.3M
2021-11-26 14.27 14.31 14.18 14.23 2.1M
2021-11-25 14.35 14.36 14.25 14.27 2.6M
2021-11-24 14.30 14.37 14.25 14.35 2.5M
2021-11-23 14.36 14.41 14.28 14.31 2.9M
2021-11-22 14.45 14.50 14.32 14.36 2.9M
2021-11-19 14.35 14.46 14.24 14.45 3.0M
2021-11-18 14.42 14.49 14.24 14.28 3.0M
2021-11-17 14.42 14.50 14.38 14.43 1.8M
2021-11-16 14.58 14.65 14.40 14.40 1.9M
2021-11-15 14.47 14.59 14.42 14.58 2.4M
2021-11-12 14.54 14.62 14.36 14.47 2.7M
2021-11-11 14.30 14.70 14.30 14.54 4.5M
2021-11-10 14.23 14.33 14.14 14.32 2.6M
2021-11-09 14.23 14.30 14.18 14.23 2.1M
2021-11-08 14.27 14.27 14.16 14.24 2.3M
2021-11-05 14.26 14.31 14.15 14.27 2.5M
2021-11-04 14.40 14.40 14.17 14.26 4.0M
2021-11-03 14.40 14.48 14.30 14.40 2.8M
2021-11-02 14.74 14.80 14.28 14.40 4.1M
2021-11-01 14.61 14.85 14.61 14.75 3.4M
2021-10-29 14.58 14.71 14.50 14.71 2.2M
2021-10-28 14.63 14.81 14.45 14.55 2.8M
2021-10-27 15.01 15.12 14.61 14.69 5.7M
2021-10-26 15.08 15.20 15.02 15.02 2.4M
2021-10-25 15.20 15.20 15.00 15.09 3.5M
2021-10-22 15.25 15.50 15.21 15.25 4.7M
2021-10-21 15.26 15.33 15.13 15.20 2.7M
2021-10-20 15.19 15.40 15.13 15.26 3.2M
2021-10-19 15.38 15.38 15.13 15.22 2.7M
2021-10-18 15.39 15.45 15.23 15.37 2.9M
2021-10-15 15.38 15.53 15.32 15.39 3.8M
2021-10-14 15.46 15.46 15.23 15.37 3.7M
2021-10-13 15.13 15.48 15.12 15.36 4.3M
2021-10-12 15.28 15.34 15.08 15.14 4.2M
2021-10-11 15.13 15.34 15.13 15.26 3.4M
2021-10-08 15.11 15.28 15.10 15.12 2.8M
2021-09-30 15.00 15.16 14.99 15.05 2.8M
2021-09-29 15.04 15.09 14.91 15.00 3.6M
2021-09-28 15.10 15.21 14.95 15.07 3.1M
2021-09-27 15.39 15.45 15.01 15.08 4.0M
2021-09-24 15.47 15.47 15.25 15.29 3.5M
2021-09-23 15.38 15.72 15.22 15.50 6.3M
2021-09-22 14.88 15.36 14.83 15.20 4.9M
2021-09-17 14.97 15.20 14.89 15.07 3.9M
2021-09-16 15.17 15.27 14.97 14.97 4.9M
2021-09-15 15.29 15.38 15.08 15.17 5.0M
2021-09-14 15.59 15.68 15.25 15.30 7.1M
2021-09-13 15.75 15.80 15.55 15.59 4.2M
2021-09-10 15.84 15.92 15.72 15.74 4.8M
2021-09-09 15.84 15.89 15.74 15.84 4.5M
2021-09-08 15.83 15.94 15.76 15.79 4.8M
2021-09-07 15.90 15.92 15.70 15.82 5.1M
2021-09-06 15.80 16.05 15.74 15.91 7.3M
2021-09-03 15.81 16.08 15.70 15.92 9.2M
2021-09-02 15.60 15.71 15.50 15.65 5.5M
2021-09-01 15.43 15.71 15.35 15.59 7.5M
2021-08-31 15.14 15.48 15.10 15.41 6.2M
2021-08-30 15.20 15.27 15.08 15.14 3.7M
2021-08-27 15.31 15.45 15.07 15.19 4.1M
2021-08-26 15.48 15.54 15.30 15.30 3.5M
2021-08-25 15.45 15.58 15.39 15.48 3.0M
2021-08-24 15.48 15.60 15.41 15.45 3.6M
2021-08-23 15.25 15.46 15.25 15.41 3.2M
2021-08-20 15.43 15.55 15.11 15.26 4.3M
2021-08-19 15.53 15.66 15.40 15.48 3.4M
2021-08-18 15.48 15.48 15.20 15.42 3.4M
2021-08-17 15.72 15.82 15.31 15.31 5.7M
2021-08-16 15.70 15.97 15.68 15.78 4.7M
2021-08-13 15.98 16.08 15.69 15.85 7.9M
2021-08-12 16.00 16.00 15.60 15.69 4.5M
2021-08-11 15.62 15.83 15.55 15.69 5.7M
2021-08-10 15.23 16.58 15.10 15.77 10.5M
2021-08-09 14.96 15.21 14.85 15.20 4.7M
2021-08-06 15.11 15.12 14.90 14.96 4.1M
2021-08-05 15.13 15.34 15.03 15.10 5.3M
2021-08-04 15.22 15.28 15.10 15.17 4.5M
2021-08-03 15.27 15.28 15.12 15.16 4.9M
2021-08-02 14.96 15.35 14.80 15.24 7.5M
2021-07-30 15.14 15.21 14.90 15.09 4.7M
2021-07-29 15.10 15.29 15.03 15.14 5.2M
2021-07-28 15.40 15.40 14.86 14.99 8.0M
2021-07-27 15.91 16.08 15.31 15.41 10.5M
2021-07-26 16.60 16.61 15.69 15.90 11.0M
2021-07-23 16.96 17.00 16.39 16.52 12.7M
2021-07-22 17.11 17.24 16.96 16.96 9.8M
2021-07-21 17.11 17.41 17.04 17.11 9.5M
2021-07-20 17.16 17.88 16.94 17.28 12.6M
2021-07-19 17.62 17.67 17.07 17.23 20.2M
2021-07-16 20.00 20.34 18.00 18.26 50.2M
2021-07-15 19.26 20.01 19.26 19.64 19.7M
2021-07-14 19.39 19.49 18.80 19.11 14.2M
2021-07-13 18.41 19.69 18.41 19.37 26.4M
2021-07-12 18.79 18.84 18.40 18.47 9.7M
2021-07-09 18.52 18.95 18.42 18.76 9.3M
2021-07-08 18.56 18.75 18.23 18.59 8.6M
2021-07-07 18.50 18.78 18.33 18.55 8.4M
2021-07-06 18.91 19.00 18.40 18.67 10.9M
2021-07-05 18.10 19.08 17.30 18.81 17.8M
2021-07-02 18.46 18.65 18.10 18.36 10.9M
2021-07-01 17.91 19.03 17.73 18.77 21.2M
2021-06-30 17.88 18.07 17.70 17.90 6.0M
2021-06-29 17.96 18.30 17.78 17.91 8.9M
2021-06-28 18.22 18.28 17.92 18.05 8.6M
2021-06-25 17.96 18.54 17.81 18.28 9.5M
2021-06-24 18.25 18.25 17.73 17.96 7.6M
2021-06-23 18.45 18.71 18.06 18.15 11.0M
2021-06-22 18.50 18.55 18.20 18.42 5.4M
2021-06-21 18.15 18.78 17.88 18.55 8.6M
2021-06-18 21.59 21.98 21.42 21.69 6.5M
2021-06-17 21.89 22.05 21.51 21.72 5.3M
2021-06-16 21.62 22.29 21.61 21.89 6.9M
2021-06-15 21.76 22.25 21.20 21.71 11.4M
2021-06-11 22.60 23.05 21.80 21.81 15.1M
2021-06-10 22.27 23.67 22.10 22.59 20.7M
2021-06-09 23.02 23.02 22.00 22.30 25.3M
2021-06-08 21.85 23.34 21.38 23.02 40.9M
2021-06-07 21.89 21.89 20.89 21.22 16.1M
2021-06-04 22.96 23.44 22.01 22.01 37.5M
2021-06-03 21.88 23.78 21.68 23.78 33.3M
2021-06-02 21.89 21.89 21.50 21.62 6.0M
2021-06-01 21.60 21.81 21.39 21.58 3.5M
2021-05-31 21.56 21.93 21.33 21.69 5.7M
2021-05-28 21.81 21.97 21.19 21.33 7.1M
2021-05-27 21.78 22.24 21.58 21.78 8.2M
2021-05-26 21.53 22.66 21.31 21.94 14.3M
2021-05-25 21.47 21.53 21.20 21.30 4.3M
2021-05-24 21.16 21.43 21.06 21.29 4.0M
2021-05-21 21.52 21.65 21.08 21.16 5.2M
2021-05-20 21.26 21.76 21.21 21.47 8.2M
2021-05-19 21.80 21.98 21.20 21.20 7.2M
2021-05-18 22.04 22.24 21.61 21.75 6.7M
2021-05-17 21.97 22.36 21.40 22.05 9.7M
2021-05-14 22.45 22.63 21.81 22.15 11.6M
2021-05-13 21.54 22.58 21.15 22.57 20.2M
2021-05-12 21.33 21.88 20.80 21.88 22.4M
2021-05-11 19.40 21.14 19.39 21.14 22.5M
2021-05-10 19.29 19.38 19.00 19.22 3.2M
2021-05-07 20.36 20.36 18.75 18.89 8.3M
2021-05-06 20.40 20.83 20.20 20.36 5.0M
2021-04-30 20.77 21.38 20.31 20.58 6.8M
2021-04-29 20.20 20.69 20.11 20.66 4.5M
2021-04-28 20.05 20.31 19.73 20.18 2.9M
2021-04-27 20.16 20.27 19.66 19.98 4.5M
2021-04-26 20.35 20.52 20.10 20.17 4.8M
2021-04-23 20.10 20.75 20.06 20.35 5.7M
2021-04-22 20.77 20.90 20.11 20.16 7.4M
2021-04-21 20.22 20.98 20.10 20.60 11.3M
2021-04-20 19.25 20.86 19.25 20.15 12.7M
2021-04-19 19.40 19.54 18.90 19.36 6.3M
2021-04-16 18.51 20.28 18.42 19.70 10.6M
2021-04-15 18.33 18.55 18.21 18.49 2.3M
2021-04-14 18.32 18.40 18.12 18.33 1.6M
2021-04-13 18.38 18.42 18.08 18.24 2.5M
2021-04-12 18.18 18.38 18.15 18.34 2.4M
2021-04-09 18.39 18.39 18.15 18.15 2.9M
2021-04-08 18.48 18.55 18.36 18.39 1.6M
2021-04-07 18.41 18.59 18.35 18.47 1.3M
2021-04-06 18.39 18.60 18.32 18.42 1.1M
2021-04-02 18.45 18.50 18.35 18.39 1.1M
2021-04-01 18.41 18.45 18.30 18.40 1.0M
2021-03-31 18.31 18.41 18.23 18.34 1.3M
2021-03-30 18.45 18.56 18.28 18.31 1.5M
2021-03-29 18.67 18.67 18.43 18.47 1.4M
2021-03-26 18.45 18.68 18.44 18.60 2.0M
2021-03-25 18.63 18.67 18.42 18.45 1.4M
2021-03-24 18.40 18.59 18.30 18.58 2.1M
2021-03-23 18.59 18.68 18.44 18.45 1.2M
2021-03-22 18.56 18.75 18.50 18.55 1.2M
2021-03-19 18.69 18.70 18.41 18.43 1.9M
2021-03-18 18.60 18.75 18.55 18.71 1.4M
2021-03-17 18.90 19.04 18.63 18.71 2.4M
2021-03-16 18.34 18.84 18.24 18.71 3.0M
2021-03-15 18.47 18.55 18.20 18.35 2.4M
2021-03-12 18.45 18.77 18.27 18.49 3.4M
2021-03-11 18.32 18.43 18.27 18.38 2.3M
2021-03-10 18.70 18.95 18.25 18.27 2.2M
2021-03-09 19.00 19.15 18.50 18.68 2.8M
2021-03-08 19.12 19.36 18.95 19.09 2.5M
2021-03-05 19.38 19.38 18.81 19.18 3.4M
2021-03-04 19.70 19.94 19.36 19.46 5.8M
2021-03-03 19.19 19.34 19.00 19.31 2.2M
2021-03-02 19.25 19.53 19.13 19.19 2.6M
2021-03-01 19.35 19.44 19.12 19.28 2.4M
2021-02-26 19.08 19.43 18.98 19.30 3.3M
2021-02-25 18.95 19.64 18.90 19.29 4.1M
2021-02-24 18.93 19.25 18.88 18.93 2.5M
2021-02-23 19.02 19.21 18.87 18.96 2.4M
2021-02-22 19.50 19.50 19.06 19.16 4.4M
2021-02-19 19.14 19.71 19.10 19.53 4.5M
2021-02-18 19.02 19.11 18.84 19.10 2.8M
2021-02-10 18.55 18.78 18.48 18.67 2.1M
2021-02-09 18.46 18.60 18.25 18.55 2.1M
2021-02-08 17.86 18.44 17.84 18.44 2.4M
2021-02-05 17.97 18.22 17.85 17.91 1.7M
2021-02-04 18.15 18.29 17.80 17.84 3.3M
2021-02-03 18.64 18.65 18.12 18.31 3.0M
2021-02-02 18.80 18.90 18.55 18.67 2.0M
2021-02-01 18.99 19.29 18.63 18.69 3.0M
2021-01-29 19.52 19.64 18.88 18.99 3.6M
2021-01-28 19.33 19.79 19.33 19.57 4.2M
2021-01-27 19.48 19.55 19.26 19.32 2.1M
2021-01-26 19.30 19.69 19.30 19.35 1.9M
2021-01-25 19.80 19.83 19.32 19.43 2.4M
2021-01-22 20.13 20.13 19.63 19.66 3.2M
2021-01-21 20.21 20.35 20.00 20.17 3.0M
2021-01-20 20.50 20.65 20.16 20.28 3.0M
2021-01-19 20.16 20.77 20.15 20.60 6.1M
2021-01-18 19.82 20.15 19.82 19.96 2.3M
2021-01-15 19.96 20.23 19.75 19.82 2.4M
2021-01-14 19.78 20.00 19.62 19.94 3.0M
2021-01-13 19.44 19.89 19.18 19.78 3.6M
2021-01-12 19.38 19.55 19.20 19.44 2.4M
2021-01-11 19.68 19.86 19.29 19.38 3.4M
2021-01-08 19.42 19.85 19.42 19.79 2.6M
2021-01-07 19.90 19.95 19.31 19.43 3.2M
2021-01-06 20.13 20.18 19.86 19.88 2.7M
2021-01-05 20.21 20.28 19.89 20.09 2.9M
2021-01-04 20.11 20.48 19.88 20.20 3.6M