灿瑞科技

688061
🏛️ 中国 →
38.35
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
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 93.90 94.49 91.80 93.35 0.5M
2022-12-29 92.37 94.57 92.34 93.90 0.4M
2022-12-28 93.38 94.60 92.01 92.56 0.6M
2022-12-27 91.92 94.89 90.82 94.84 0.9M
2022-12-26 87.38 92.20 87.30 91.85 0.6M
2022-12-23 89.10 89.73 86.90 88.48 0.5M
2022-12-22 90.30 91.56 89.19 89.50 0.3M
2022-12-21 91.99 91.99 89.35 90.79 0.5M
2022-12-20 91.25 92.40 90.48 91.53 0.3M
2022-12-19 92.50 93.19 90.01 90.94 0.6M
2022-12-16 95.00 95.68 91.58 92.72 1.0M
2022-12-15 95.25 98.50 94.70 96.11 0.7M
2022-12-14 98.99 100.18 95.20 95.80 0.9M
2022-12-13 98.91 99.48 96.40 96.60 0.5M
2022-12-12 96.55 100.40 94.50 99.31 1.2M
2022-12-09 98.00 99.45 95.75 96.55 0.9M
2022-12-08 99.10 99.20 97.01 97.60 0.6M
2022-12-07 102.65 103.31 98.05 98.45 1.4M
2022-12-06 99.05 106.01 99.05 103.31 1.2M
2022-12-05 101.42 102.47 98.51 99.99 0.8M
2022-12-02 100.95 102.49 99.50 100.00 0.8M
2022-12-01 97.31 102.55 97.31 99.30 1.1M
2022-11-30 99.91 102.00 95.73 96.50 1.4M
2022-11-29 98.92 103.19 98.10 100.74 1.1M
2022-11-28 99.00 100.70 97.15 98.49 0.9M
2022-11-25 102.90 103.87 99.20 100.20 0.9M
2022-11-24 101.70 104.60 101.70 102.38 0.6M
2022-11-23 105.33 106.96 99.22 101.81 1.4M
2022-11-22 105.95 108.23 104.26 106.06 1.0M
2022-11-21 104.40 107.53 102.60 105.94 1.0M
2022-11-18 109.57 112.35 103.50 104.00 1.6M
2022-11-17 109.50 110.08 102.60 108.26 2.1M
2022-11-16 112.90 113.67 109.30 110.30 1.5M
2022-11-15 103.22 112.80 102.51 112.20 2.2M
2022-11-14 104.62 104.77 101.04 103.66 1.3M
2022-11-11 108.53 109.20 102.70 104.45 1.7M
2022-11-10 107.00 108.98 102.30 106.15 2.2M
2022-11-09 107.01 111.90 105.69 107.50 2.5M
2022-11-08 103.50 107.48 102.00 105.16 2.5M
2022-11-07 98.96 104.77 98.62 102.85 3.4M
2022-11-04 92.24 99.59 92.24 97.14 3.6M
2022-11-03 89.01 91.40 88.13 90.75 2.0M
2022-11-02 86.80 91.58 86.20 89.20 2.7M
2022-11-01 83.99 86.40 83.80 86.10 1.4M
2022-10-31 81.79 85.95 81.33 84.46 1.8M
2022-10-28 85.48 87.10 82.52 82.80 1.9M
2022-10-27 87.00 88.30 85.51 85.95 2.0M
2022-10-26 86.11 89.54 84.99 87.47 2.4M
2022-10-25 91.00 91.33 84.57 86.23 2.7M
2022-10-24 91.40 93.49 90.38 90.50 2.6M
2022-10-21 94.01 94.50 90.89 91.89 3.8M
2022-10-20 92.00 102.80 90.13 96.80 5.1M
2022-10-19 91.98 96.20 90.88 94.04 4.4M
2022-10-18 100.68 105.00 90.88 93.93 8.3M