龙旗科技

603341
🏛️ 中国 →
48.00
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 46.58 47.38 46.57 47.20 1,412.5K
09:35 47.17 47.33 47.06 47.18 607.9K
09:40 47.17 47.58 47.09 47.14 757.9K
09:45 47.15 47.17 46.90 47.12 517.2K
09:50 47.10 47.13 46.66 46.66 438.3K
09:55 46.69 46.76 46.52 46.72 394.3K
10:00 46.73 46.73 46.38 46.46 416.0K
10:05 46.44 46.56 46.31 46.55 301.6K
10:10 46.55 46.55 46.27 46.29 367.3K
10:15 46.30 46.37 46.15 46.25 280.6K
10:20 46.25 46.40 46.10 46.40 224.7K
10:25 46.45 46.49 46.30 46.43 132.0K
10:30 46.42 46.56 46.33 46.50 125.5K
10:35 46.50 46.52 46.22 46.31 180.9K
10:40 46.31 46.50 46.27 46.50 141.5K
10:45 46.50 46.94 46.50 46.94 192.5K
10:50 46.90 47.25 46.86 46.99 380.8K
10:55 46.94 47.40 46.94 47.03 305.0K
11:00 47.05 47.05 46.90 46.97 140.5K
11:05 46.97 46.97 46.81 46.82 129.5K
11:10 46.82 46.83 46.61 46.63 148.8K
11:15 46.64 46.73 46.61 46.63 108.9K
11:20 46.63 46.69 46.53 46.53 132.7K
11:25 46.53 46.58 46.51 46.55 73.6K
13:00 46.55 46.60 46.43 46.43 252.7K
13:05 46.41 46.61 46.40 46.54 97.6K
13:10 46.54 46.56 46.44 46.50 51.8K
13:15 46.50 46.54 46.45 46.49 94.2K
13:20 46.50 46.60 46.50 46.53 59.7K
13:25 46.52 46.57 46.47 46.55 89.5K
13:30 46.56 46.57 46.38 46.39 187.5K
13:35 46.38 46.43 46.34 46.35 136.3K
13:40 46.34 46.36 46.28 46.34 156.9K
13:45 46.34 46.45 46.32 46.43 68.0K
13:50 46.45 46.46 46.28 46.30 162.2K
13:55 46.31 46.31 46.21 46.21 95.2K
14:00 46.22 46.27 46.18 46.24 186.7K
14:05 46.24 46.28 46.18 46.24 73.2K
14:10 46.24 46.24 46.16 46.17 126.6K
14:15 46.17 46.29 46.15 46.27 153.4K
14:20 46.25 46.29 46.18 46.19 130.4K
14:25 46.19 46.20 46.11 46.16 244.7K
14:30 46.15 46.20 45.90 46.01 465.9K
14:35 46.00 46.03 45.90 45.95 125.9K
14:40 45.95 46.15 45.95 46.15 117.8K
14:45 46.16 46.25 46.10 46.12 162.1K
14:50 46.12 46.15 46.01 46.08 205.1K
14:55 46.08 46.10 46.00 46.00 163.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 47.05 48.80 47.05 48.00 12.3M
2025-09-29 46.77 47.56 45.95 47.09 13.0M
2025-09-26 46.60 47.58 45.90 45.97 11.6M
2025-09-25 46.35 47.50 46.10 46.87 20.1M
2025-09-24 44.34 45.11 43.66 45.10 7.0M
2025-09-23 45.65 45.65 43.82 44.65 7.5M
2025-09-22 45.05 45.99 44.83 45.40 9.0M
2025-09-19 45.80 46.81 45.02 45.36 13.0M
2025-09-18 46.50 47.71 45.05 45.55 14.8M
2025-09-17 47.00 47.04 46.08 46.44 10.3M
2025-09-16 45.02 48.05 44.94 47.46 15.0M
2025-09-15 46.87 46.99 44.69 44.84 11.3M
2025-09-12 44.91 47.13 44.80 46.50 15.2M
2025-09-11 42.27 45.35 41.82 44.91 13.0M
2025-09-10 42.77 43.38 41.91 42.13 5.5M
2025-09-09 43.50 44.18 42.61 42.86 6.3M
2025-09-08 41.73 44.30 41.52 43.86 10.0M
2025-09-05 40.74 41.91 40.11 41.82 6.5M
2025-09-04 41.81 42.38 39.81 40.56 7.4M
2025-09-03 42.60 42.94 41.41 41.71 7.0M
2025-09-02 44.40 44.40 41.81 42.12 13.5M
2025-09-01 45.18 46.25 45.00 45.92 10.4M
2025-08-29 45.40 45.46 44.08 45.19 9.2M
2025-08-28 44.34 45.32 43.51 45.21 11.1M
2025-08-27 45.38 47.00 44.70 44.70 11.9M
2025-08-26 45.00 46.39 44.58 45.39 12.8M
2025-08-25 45.89 46.69 44.91 45.78 14.5M
2025-08-22 45.58 45.62 44.88 45.46 10.1M
2025-08-21 44.81 46.30 44.07 45.80 15.8M
2025-08-20 43.00 45.28 42.99 45.16 16.5M
2025-08-19 43.78 43.80 42.85 43.18 13.5M
2025-08-18 41.79 45.16 41.78 44.05 21.5M
2025-08-15 40.32 41.27 40.30 41.05 6.1M
2025-08-14 41.15 41.44 40.26 40.50 5.9M
2025-08-13 41.39 41.45 40.90 41.28 5.3M
2025-08-12 40.37 41.65 40.14 41.32 10.2M
2025-08-11 39.58 40.43 39.54 40.37 7.6M
2025-08-08 40.15 40.27 39.50 39.58 6.3M
2025-08-07 40.35 40.86 40.20 40.27 6.0M
2025-08-06 40.11 40.35 39.76 40.30 5.1M
2025-08-05 39.74 40.68 39.71 40.29 5.9M
2025-08-04 39.88 39.99 39.21 39.72 4.9M
2025-08-01 39.58 40.55 39.58 40.09 5.8M
2025-07-31 39.88 40.63 39.60 39.70 5.8M
2025-07-30 40.31 40.53 39.78 40.08 4.1M
2025-07-29 40.13 40.55 39.80 40.42 4.3M
2025-07-28 40.25 40.43 40.03 40.26 4.5M
2025-07-25 40.24 40.25 39.86 40.14 4.2M
2025-07-24 40.00 40.22 39.74 40.19 6.1M
2025-07-23 39.66 40.09 39.55 39.84 4.7M
2025-07-22 40.24 40.36 39.46 39.79 7.2M
2025-07-21 39.20 39.75 39.00 39.63 5.3M
2025-07-18 39.49 39.78 38.95 39.19 4.7M
2025-07-17 38.80 39.50 38.71 39.46 6.0M
2025-07-16 38.82 39.23 38.61 38.89 3.4M
2025-07-15 38.97 39.15 38.71 38.81 3.5M
2025-07-14 39.01 39.08 38.80 38.96 3.0M
2025-07-11 39.03 39.15 38.61 39.05 3.5M
2025-07-10 38.82 39.24 38.72 39.01 3.5M
2025-07-09 40.08 40.47 39.13 39.24 6.0M
2025-07-08 38.75 39.45 38.75 39.13 5.0M
2025-07-07 39.04 39.28 38.65 38.87 2.4M
2025-07-04 39.71 39.80 38.92 39.03 5.6M
2025-07-03 39.01 40.15 39.00 39.86 5.8M
2025-07-02 40.23 40.23 38.87 39.20 7.3M
2025-07-01 40.63 40.63 39.71 40.14 4.6M
2025-06-30 39.17 40.80 38.90 40.63 11.0M
2025-06-27 40.33 40.39 38.90 39.06 8.6M
2025-06-26 40.46 40.66 39.35 39.42 6.3M
2025-06-25 39.70 40.45 39.41 40.20 7.5M
2025-06-24 39.30 39.74 39.11 39.47 4.9M
2025-06-23 38.28 39.47 38.10 39.16 3.6M
2025-06-20 39.40 40.02 38.59 38.68 3.5M
2025-06-19 39.68 40.58 39.30 39.38 4.3M
2025-06-18 39.30 40.15 38.72 40.06 6.6M
2025-06-17 39.73 41.32 39.08 39.16 9.5M
2025-06-16 38.74 39.28 38.42 38.52 4.4M
2025-06-13 39.10 40.15 38.42 39.19 7.8M
2025-06-12 39.80 40.50 39.50 39.58 4.4M
2025-06-11 38.39 41.22 38.33 39.93 10.3M
2025-06-10 38.70 39.50 37.82 38.23 5.4M
2025-06-09 39.11 39.46 38.88 39.19 3.6M
2025-06-06 38.77 39.66 38.37 39.10 4.0M
2025-06-05 37.57 39.15 37.35 38.89 6.7M
2025-06-04 37.43 37.71 37.33 37.57 2.8M
2025-06-03 37.47 38.40 37.23 37.43 3.7M
2025-05-30 37.62 37.62 37.21 37.43 2.2M
2025-05-29 37.85 38.25 37.82 37.99 2.7M
2025-05-28 38.23 38.48 37.44 37.65 2.9M
2025-05-27 39.22 39.26 38.12 38.23 3.2M
2025-05-26 37.84 39.84 37.78 39.30 5.6M
2025-05-23 39.08 39.50 38.02 38.02 4.4M
2025-05-22 39.09 40.12 38.89 39.46 5.4M
2025-05-21 40.38 40.48 38.94 39.20 3.9M
2025-05-20 39.27 39.44 38.64 39.22 2.2M
2025-05-19 38.98 39.30 38.31 39.11 2.3M
2025-05-16 39.05 39.49 38.61 39.00 2.7M
2025-05-15 40.00 40.00 38.75 38.85 3.0M
2025-05-14 41.11 41.11 39.88 40.22 4.1M
2025-05-13 42.82 42.85 40.80 40.92 4.3M
2025-05-12 41.35 42.14 41.03 42.04 4.7M
2025-05-09 41.87 42.00 40.30 40.56 4.4M
2025-05-08 41.77 42.30 41.73 42.06 2.1M
2025-05-07 42.38 42.50 41.65 41.98 3.5M
2025-05-06 40.90 41.99 40.70 41.92 4.6M
2025-04-30 40.48 41.27 40.14 40.87 3.9M
2025-04-29 39.21 40.49 38.69 40.02 4.5M
2025-04-28 39.28 39.60 38.96 39.28 2.8M
2025-04-25 39.40 39.86 39.14 39.25 3.2M
2025-04-24 39.39 39.59 38.95 39.18 2.7M
2025-04-23 39.19 39.89 39.19 39.44 3.6M
2025-04-22 38.96 39.59 38.89 38.93 2.5M
2025-04-21 38.50 39.49 38.50 39.36 3.1M
2025-04-18 38.00 39.20 37.95 38.78 2.7M
2025-04-17 37.66 38.36 37.08 38.18 2.1M
2025-04-16 38.69 38.78 37.51 37.93 2.6M
2025-04-15 39.33 39.86 38.30 38.78 3.3M
2025-04-14 39.38 40.18 38.90 39.66 5.8M
2025-04-11 37.53 38.58 36.98 37.98 4.2M
2025-04-10 37.03 38.41 37.00 37.59 6.5M
2025-04-09 34.19 36.00 32.34 35.70 7.1M
2025-04-08 37.00 37.99 34.36 34.46 9.3M
2025-04-07 39.01 39.50 38.18 38.18 1.7M
2025-04-03 42.95 43.75 42.00 42.42 2.4M
2025-04-02 43.68 43.96 43.43 43.77 1.5M
2025-04-01 43.70 44.09 43.16 43.66 2.1M
2025-03-31 44.22 44.25 42.79 43.42 3.7M
2025-03-28 44.80 45.10 44.26 44.29 2.6M
2025-03-27 45.70 46.27 44.66 44.73 4.7M
2025-03-26 44.87 47.22 44.86 45.85 5.4M
2025-03-25 47.95 47.95 44.91 45.00 6.8M
2025-03-24 45.50 48.30 45.41 48.20 9.6M
2025-03-21 45.67 46.41 44.62 45.50 4.3M
2025-03-20 47.00 47.21 45.91 45.98 3.1M
2025-03-19 45.98 47.34 45.60 47.11 5.1M
2025-03-18 48.87 49.16 47.11 47.64 5.1M
2025-03-17 49.10 50.30 48.13 48.95 5.0M
2025-03-14 47.62 49.49 47.11 49.30 5.2M
2025-03-13 48.64 48.74 46.31 47.62 4.8M
2025-03-12 48.36 50.58 48.02 48.64 6.1M
2025-03-11 48.00 49.12 47.69 48.35 3.4M
2025-03-10 48.42 49.45 47.85 49.07 4.4M
2025-03-07 47.11 49.32 46.96 48.45 6.8M
2025-03-06 47.51 49.00 47.12 47.50 8.4M
2025-03-05 46.40 48.30 46.30 47.51 7.5M
2025-03-04 44.22 47.35 44.02 46.66 9.9M
2025-03-03 48.60 49.33 44.25 44.88 10.8M
2025-02-28 52.01 52.60 48.27 48.38 5.1M
2025-02-27 52.31 54.88 50.76 52.93 6.7M
2025-02-26 53.24 53.49 51.68 52.35 4.7M
2025-02-25 52.85 55.00 51.99 53.24 5.8M
2025-02-24 53.88 55.55 51.68 54.58 9.0M
2025-02-21 49.10 54.01 48.49 54.01 10.5M
2025-02-20 48.66 50.95 48.56 49.10 8.5M
2025-02-19 46.50 47.77 46.29 47.70 3.2M
2025-02-18 47.80 48.07 46.12 46.30 3.1M
2025-02-17 46.95 49.00 46.82 47.80 3.9M
2025-02-14 47.08 47.51 46.23 47.07 2.9M
2025-02-13 49.39 49.39 47.03 47.07 4.7M
2025-02-12 47.79 50.00 47.23 49.39 5.5M
2025-02-11 47.30 48.50 47.00 48.01 5.2M
2025-02-10 47.21 47.37 46.23 47.27 4.2M
2025-02-07 46.65 48.04 46.56 47.16 7.5M
2025-02-06 45.19 47.56 45.03 46.47 5.5M
2025-02-05 45.36 45.89 44.44 45.47 4.6M
2025-01-27 44.32 45.67 43.90 44.70 6.6M
2025-01-24 42.34 43.97 42.18 43.58 4.0M
2025-01-23 43.74 44.35 42.56 42.60 4.1M
2025-01-22 43.99 44.29 42.83 43.38 5.8M
2025-01-21 41.40 45.19 41.40 44.40 11.2M
2025-01-20 40.67 41.69 40.67 41.08 3.9M
2025-01-17 40.25 40.85 40.01 40.36 2.9M
2025-01-16 40.80 41.38 40.17 40.65 3.5M
2025-01-15 41.34 41.78 40.30 40.50 4.1M
2025-01-14 39.00 41.66 38.80 41.58 5.7M
2025-01-13 38.40 39.17 37.85 38.88 2.7M
2025-01-10 40.24 40.74 38.99 38.99 4.0M
2025-01-09 40.48 41.33 40.34 40.64 4.1M
2025-01-08 41.60 41.82 38.55 40.86 7.5M
2025-01-07 41.30 42.25 41.03 42.22 4.4M
2025-01-06 41.30 42.25 39.80 41.61 5.6M
2025-01-03 44.20 45.29 41.22 41.30 7.3M
2025-01-02 45.83 46.19 43.32 43.69 7.8M