瑞晨环保

301273
🏛️ 中国 →
27.49
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 40.26 41.41 39.60 41.07 0.8M
2022-12-29 41.15 41.82 39.48 39.85 0.9M
2022-12-28 40.21 41.86 38.81 40.92 0.8M
2022-12-27 39.99 41.16 39.79 40.30 0.7M
2022-12-26 38.56 40.68 38.14 40.11 0.6M
2022-12-23 39.08 40.53 38.04 38.56 0.6M
2022-12-22 40.56 41.53 39.39 39.60 0.7M
2022-12-21 39.25 41.94 38.84 40.56 0.8M
2022-12-20 38.40 40.36 37.88 39.25 0.7M
2022-12-19 38.40 39.22 38.08 38.47 0.6M
2022-12-16 40.41 40.73 38.35 38.50 0.8M
2022-12-15 40.20 42.49 39.80 40.41 0.9M
2022-12-14 40.19 44.41 40.19 41.60 1.8M
2022-12-13 41.50 43.28 40.28 40.38 0.7M
2022-12-12 43.28 44.28 41.28 42.16 1.3M
2022-12-09 43.00 44.44 41.83 43.28 1.0M
2022-12-08 39.60 43.99 38.40 43.00 2.0M
2022-12-07 40.00 40.01 38.79 39.00 0.7M
2022-12-06 40.01 40.40 39.42 39.81 0.8M
2022-12-05 41.92 42.50 39.97 40.36 1.0M
2022-12-02 40.30 42.54 39.14 41.91 1.5M
2022-12-01 40.90 40.97 38.83 40.04 1.0M
2022-11-30 39.89 41.90 39.02 40.98 1.4M
2022-11-29 37.36 40.86 37.30 40.12 1.7M
2022-11-28 36.38 37.19 35.81 36.75 0.9M
2022-11-25 38.84 38.99 36.72 36.85 0.9M
2022-11-24 38.78 39.60 37.72 38.83 0.8M
2022-11-23 38.17 39.53 35.81 39.48 1.6M
2022-11-22 40.00 41.99 38.48 38.81 1.6M
2022-11-21 41.41 41.79 39.02 40.00 1.0M
2022-11-18 44.67 44.67 40.86 41.00 1.5M
2022-11-17 45.01 45.50 41.58 43.59 1.4M
2022-11-16 45.10 47.98 43.03 44.30 2.4M
2022-11-15 39.00 45.00 38.65 43.55 2.7M
2022-11-14 41.93 41.93 37.66 38.50 1.7M
2022-11-11 40.51 43.50 40.18 41.20 2.1M
2022-11-10 39.91 42.19 39.66 40.01 2.0M
2022-11-09 38.60 41.60 38.54 39.92 2.7M
2022-11-08 35.70 40.39 35.70 40.14 4.0M
2022-11-07 36.00 37.29 35.75 35.77 2.2M
2022-11-04 35.16 36.58 35.16 35.43 2.5M
2022-11-03 34.93 36.79 34.20 35.38 3.4M
2022-11-02 31.75 36.09 31.75 35.60 5.2M
2022-11-01 31.91 32.28 31.30 32.02 3.9M
2022-10-31 31.80 32.87 31.60 32.14 3.8M
2022-10-28 34.03 34.93 33.00 33.09 4.2M
2022-10-27 36.77 37.00 34.00 34.04 6.7M
2022-10-26 39.25 41.47 37.51 37.99 7.6M
2022-10-25 35.00 45.98 33.80 40.11 9.6M