瑞晨环保

301273
🏛️ 中国 →
27.55
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
09:30 27.37 27.49 26.90 27.11 131.5K
09:35 27.22 27.58 27.18 27.58 72.3K
09:40 27.54 27.63 27.44 27.49 41.7K
09:45 27.49 27.52 27.26 27.27 36.5K
09:50 27.26 27.26 27.11 27.11 15.1K
09:55 27.10 27.20 27.01 27.17 34.6K
10:00 27.06 27.12 27.00 27.09 33.7K
10:05 27.11 27.45 27.10 27.42 23.3K
10:10 27.45 27.59 27.43 27.59 25.8K
10:15 27.59 27.69 27.58 27.69 32.7K
10:20 27.68 27.79 27.58 27.79 33.0K
10:25 27.80 27.93 27.55 27.78 44.6K
10:30 27.78 27.83 27.62 27.62 25.4K
10:35 27.62 27.62 27.46 27.60 15.7K
10:40 27.59 27.59 27.49 27.55 12.9K
10:45 27.53 27.59 27.51 27.56 9.6K
10:50 27.56 27.58 27.55 27.56 8.7K
10:55 27.58 27.59 27.55 27.57 5.6K
11:00 27.55 27.59 27.50 27.50 9.3K
11:05 27.49 27.59 27.48 27.58 12.9K
11:10 27.58 27.58 27.48 27.52 8.1K
11:15 27.51 27.51 27.43 27.43 3.5K
11:20 27.47 27.50 27.42 27.43 10.0K
11:25 27.42 27.42 27.33 27.41 16.3K
13:00 27.42 27.52 27.40 27.40 18.1K
13:05 27.39 27.42 27.38 27.42 11.7K
13:10 27.41 27.52 27.41 27.47 18.2K
13:15 27.49 27.49 27.43 27.43 5.9K
13:20 27.43 27.45 27.38 27.38 5.4K
13:25 27.36 27.38 27.34 27.34 5.3K
13:30 27.34 27.36 27.32 27.33 13.3K
13:35 27.33 27.38 27.30 27.31 14.4K
13:40 27.33 27.33 27.24 27.24 33.2K
13:45 27.22 27.28 27.20 27.28 9.4K
13:50 27.28 27.28 27.09 27.21 26.5K
13:55 27.25 27.25 27.18 27.20 7.2K
14:00 27.20 27.38 27.19 27.32 16.7K
14:05 27.40 27.47 27.35 27.39 23.4K
14:10 27.31 27.42 27.31 27.35 13.0K
14:15 27.35 27.43 27.35 27.43 11.9K
14:20 27.39 27.45 27.37 27.42 26.3K
14:25 27.44 27.45 27.38 27.41 25.7K
14:30 27.38 27.45 27.31 27.35 17.7K
14:35 27.35 27.40 27.34 27.35 22.2K
14:40 27.37 27.40 27.31 27.40 14.5K
14:45 27.40 27.43 27.32 27.32 35.4K
14:50 27.34 27.38 27.30 27.35 31.4K
14:55 27.35 27.35 27.21 27.21 11.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 27.00 27.93 26.55 27.55 1.2M
2025-09-26 27.49 27.93 26.90 27.21 1.1M
2025-09-25 27.18 28.15 27.18 27.51 1.5M
2025-09-24 26.36 27.68 26.00 27.20 2.4M
2025-09-23 29.30 29.65 25.34 26.55 2.8M
2025-09-22 27.39 28.03 26.98 27.94 1.1M
2025-09-19 27.83 28.14 27.17 27.34 1.0M
2025-09-18 28.52 28.60 27.41 27.71 1.3M
2025-09-17 28.86 29.15 28.36 28.60 0.9M
2025-09-16 28.90 29.20 28.31 28.97 1.0M
2025-09-15 28.04 29.27 28.04 28.68 1.2M
2025-09-12 29.05 29.05 28.02 28.32 1.5M
2025-09-11 28.50 28.98 28.07 28.58 1.1M
2025-09-10 28.19 28.75 28.08 28.46 1.1M
2025-09-09 28.70 29.00 27.71 28.17 1.3M
2025-09-08 28.16 29.65 28.10 28.77 1.6M
2025-09-05 26.57 27.98 26.31 27.88 1.6M
2025-09-04 26.79 27.70 26.08 26.58 1.8M
2025-09-03 27.79 28.20 26.50 26.70 1.1M
2025-09-02 28.76 28.76 26.92 27.79 1.5M
2025-09-01 27.24 29.42 27.23 28.37 2.3M
2025-08-29 27.68 28.31 27.12 27.19 1.7M
2025-08-28 28.25 29.42 26.71 27.80 2.8M
2025-08-27 29.76 29.97 27.91 28.00 2.3M
2025-08-26 30.50 30.93 29.60 29.67 2.0M
2025-08-25 29.98 31.90 29.70 30.55 3.3M
2025-08-22 29.46 30.79 28.90 29.12 2.1M
2025-08-21 29.65 29.98 29.14 29.57 1.7M
2025-08-20 29.31 29.88 28.83 29.65 1.6M
2025-08-19 28.45 29.38 28.09 29.25 2.2M
2025-08-18 28.05 28.56 27.88 28.46 1.5M
2025-08-15 27.84 28.38 27.62 28.05 1.6M
2025-08-14 29.32 29.32 27.62 27.68 1.9M
2025-08-13 29.80 29.82 28.81 28.85 1.6M
2025-08-12 29.50 29.80 28.96 29.24 1.6M
2025-08-11 29.04 29.63 28.51 29.49 2.3M
2025-08-08 28.35 29.28 28.00 28.95 2.5M
2025-08-07 28.30 28.67 27.87 28.35 1.8M
2025-08-06 28.20 28.42 27.75 28.24 1.4M
2025-08-05 27.85 28.76 27.83 28.14 1.4M
2025-08-04 27.43 27.98 26.91 27.81 1.2M
2025-08-01 26.66 27.63 26.49 27.50 1.9M
2025-07-31 27.48 27.83 26.66 26.77 1.5M
2025-07-30 28.00 28.00 27.04 27.39 2.0M
2025-07-29 28.76 28.90 27.53 28.17 3.0M
2025-07-28 28.17 29.12 27.96 28.91 3.5M
2025-07-25 29.30 29.79 27.79 28.20 5.4M
2025-07-24 28.02 31.65 27.55 30.48 7.3M
2025-07-23 26.66 31.72 26.18 28.52 6.5M
2025-07-22 27.53 27.69 26.26 26.52 3.0M
2025-07-21 27.01 28.27 26.69 27.40 3.9M
2025-07-18 25.91 27.77 25.76 27.28 4.9M
2025-07-17 26.00 26.38 25.71 25.84 3.2M
2025-07-16 26.40 27.16 26.00 26.20 5.3M
2025-07-15 26.77 30.50 26.70 27.90 6.4M
2025-07-14 25.40 26.66 25.14 26.28 3.3M
2025-07-11 24.98 27.13 24.64 25.56 2.5M
2025-07-10 24.82 25.01 24.56 24.97 0.9M
2025-07-09 25.00 25.15 24.75 24.89 0.6M
2025-07-08 25.02 25.09 24.30 24.99 1.3M
2025-07-07 24.19 25.08 24.19 25.03 0.9M
2025-07-04 24.70 24.98 24.43 24.59 0.7M
2025-07-03 24.78 24.88 24.36 24.83 0.8M
2025-07-02 24.64 24.82 24.30 24.56 0.9M
2025-07-01 24.50 24.87 24.13 24.48 1.2M
2025-06-30 23.94 24.56 23.66 24.40 1.3M
2025-06-27 23.89 24.19 23.47 23.96 1.3M
2025-06-26 23.78 24.23 23.53 23.89 0.8M
2025-06-25 24.15 24.58 23.65 23.90 1.9M
2025-06-24 22.97 24.38 22.87 24.15 1.7M
2025-06-23 22.51 22.99 21.89 22.96 1.3M
2025-06-20 22.50 23.01 22.05 22.17 0.8M
2025-06-19 22.96 23.13 22.39 22.49 1.1M
2025-06-18 23.09 23.30 22.78 22.92 0.6M
2025-06-17 23.57 23.87 22.92 23.10 1.0M
2025-06-16 23.60 24.15 23.12 23.46 1.4M
2025-06-13 23.68 23.93 22.88 23.10 1.1M
2025-06-12 24.12 24.50 23.51 23.79 1.4M
2025-06-11 23.38 25.00 23.10 24.12 1.9M
2025-06-10 24.98 25.18 23.12 23.38 1.6M
2025-06-09 23.66 24.18 23.60 24.08 1.0M
2025-06-06 23.39 23.91 23.07 23.59 0.9M
2025-06-05 23.39 23.52 23.14 23.28 0.8M
2025-06-04 23.33 23.96 23.28 23.39 0.9M
2025-06-03 23.40 24.20 23.07 23.33 1.1M
2025-05-30 23.93 23.93 23.08 23.29 0.8M
2025-05-29 23.54 23.97 23.19 23.82 0.8M
2025-05-28 23.66 24.30 23.25 23.42 0.8M
2025-05-27 23.86 24.16 23.29 23.74 0.8M
2025-05-26 24.00 24.17 23.50 23.86 0.8M
2025-05-23 23.98 24.43 23.61 23.63 1.2M
2025-05-22 24.26 25.10 23.89 23.97 1.1M
2025-05-21 25.48 25.48 24.14 24.41 1.0M
2025-05-20 24.70 25.00 24.21 24.97 0.9M
2025-05-19 24.71 24.88 24.15 24.52 0.9M
2025-05-16 24.53 24.85 24.50 24.71 0.7M
2025-05-15 24.59 25.10 24.29 24.55 0.8M
2025-05-14 24.71 25.06 24.27 24.59 0.9M
2025-05-13 25.18 25.74 24.54 24.59 0.8M
2025-05-12 25.34 25.80 24.75 25.02 1.4M
2025-05-09 24.70 26.14 24.53 25.42 1.8M
2025-05-08 24.00 24.89 23.99 24.76 1.0M
2025-05-07 24.85 24.99 23.84 24.09 1.2M
2025-05-06 23.38 24.81 23.38 24.29 1.3M
2025-04-30 22.46 23.45 22.30 23.10 1.0M
2025-04-29 21.59 22.64 21.59 22.22 1.0M
2025-04-28 22.32 22.71 21.85 22.02 0.7M
2025-04-25 22.24 22.64 21.80 22.32 0.7M
2025-04-24 22.25 22.52 21.78 21.97 0.6M
2025-04-23 22.17 22.37 21.83 22.25 0.6M
2025-04-22 21.93 22.27 21.61 21.87 0.7M
2025-04-21 21.43 21.77 20.71 21.67 0.8M
2025-04-18 20.94 21.16 20.48 21.01 0.7M
2025-04-17 20.73 21.18 20.51 20.94 0.6M
2025-04-16 20.96 21.01 20.17 20.38 0.8M
2025-04-15 20.53 21.10 20.42 20.91 0.7M
2025-04-14 20.63 21.24 20.46 20.61 1.0M
2025-04-11 20.23 20.68 19.98 20.46 0.8M
2025-04-10 19.50 21.22 19.50 20.39 1.6M
2025-04-09 18.05 19.75 16.72 19.12 1.5M
2025-04-08 17.75 18.97 17.75 18.53 1.4M
2025-04-07 21.28 21.28 17.67 17.67 1.7M
2025-04-03 22.46 22.74 21.73 22.09 0.8M
2025-04-02 22.52 23.00 22.11 22.57 0.6M
2025-04-01 22.28 22.98 22.28 22.54 1.0M
2025-03-31 22.30 22.41 21.53 22.28 1.3M
2025-03-28 23.69 23.69 22.31 22.51 1.1M
2025-03-27 23.15 23.46 22.47 22.74 1.0M
2025-03-26 22.88 23.87 22.50 23.15 1.3M
2025-03-25 23.95 23.95 22.41 22.88 1.2M
2025-03-24 24.50 24.69 22.60 23.06 1.8M
2025-03-21 25.25 25.47 24.33 24.50 1.1M
2025-03-20 24.67 25.68 24.67 25.47 1.4M
2025-03-19 26.27 26.33 24.50 24.75 2.1M
2025-03-18 25.71 26.50 25.52 26.40 1.6M
2025-03-17 24.45 25.77 24.01 25.70 1.9M
2025-03-14 23.97 24.75 23.16 24.45 1.6M
2025-03-13 24.16 24.50 23.68 23.97 1.6M
2025-03-12 23.34 23.99 23.09 23.75 0.9M
2025-03-11 23.03 23.41 22.54 23.34 1.0M
2025-03-10 23.32 23.87 22.84 23.04 1.6M
2025-03-07 22.84 23.99 22.77 23.21 1.7M
2025-03-06 22.00 22.94 21.95 22.85 1.5M
2025-03-05 21.93 22.67 21.50 22.02 1.0M
2025-03-04 21.30 22.55 21.19 21.88 1.3M
2025-03-03 21.51 22.09 21.30 21.41 1.0M
2025-02-28 21.78 22.25 21.38 21.56 1.3M
2025-02-27 21.81 22.06 21.38 21.80 1.0M
2025-02-26 21.48 21.85 21.10 21.74 0.8M
2025-02-25 21.21 21.67 21.01 21.28 1.0M
2025-02-24 21.59 22.24 20.90 21.44 1.3M
2025-02-21 21.79 21.79 21.21 21.37 0.7M
2025-02-20 21.39 21.68 21.11 21.54 0.6M
2025-02-19 20.98 21.35 20.51 21.17 0.7M
2025-02-18 21.29 21.39 20.57 20.72 1.1M
2025-02-17 20.77 21.43 20.50 21.08 0.9M
2025-02-14 20.11 20.85 20.10 20.77 1.0M
2025-02-13 20.85 20.85 20.05 20.10 1.0M
2025-02-12 20.40 20.90 20.40 20.75 0.8M
2025-02-11 20.62 20.77 20.26 20.50 0.8M
2025-02-10 20.18 20.73 19.91 20.62 0.8M
2025-02-07 20.00 20.43 19.80 20.18 0.9M
2025-02-06 20.00 20.17 19.48 19.96 1.5M
2025-02-05 19.44 20.10 19.31 19.90 1.1M
2025-01-27 19.50 19.64 19.08 19.24 0.9M
2025-01-24 19.09 19.28 18.75 19.22 0.9M
2025-01-23 18.49 19.38 18.49 19.09 1.5M
2025-01-22 18.56 18.67 18.10 18.46 0.7M
2025-01-21 18.91 18.96 18.25 18.57 0.8M
2025-01-20 18.48 18.88 18.22 18.81 1.1M
2025-01-17 18.50 18.59 18.02 18.34 0.8M
2025-01-16 18.87 18.89 18.24 18.36 0.9M
2025-01-15 19.50 19.58 18.37 18.56 1.4M
2025-01-14 17.65 18.95 17.65 18.90 1.7M
2025-01-13 17.58 17.91 17.01 17.28 0.9M
2025-01-10 18.25 18.74 17.71 17.87 0.9M
2025-01-09 18.04 18.49 17.98 18.26 0.7M
2025-01-08 18.14 18.45 17.51 18.16 1.0M
2025-01-07 17.36 18.30 17.06 18.16 1.1M
2025-01-06 17.27 17.79 16.63 17.25 1.1M
2025-01-03 18.13 18.39 17.23 17.49 2.0M
2025-01-02 18.29 19.22 17.91 18.23 1.6M