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
2023-12-29 27.65 27.75 27.23 27.59 0.6M
2023-12-28 26.05 27.83 25.79 27.65 0.8M
2023-12-27 25.95 26.19 25.62 26.05 0.3M
2023-12-26 26.39 26.61 25.74 25.91 0.4M
2023-12-25 26.45 26.83 26.08 26.38 0.4M
2023-12-22 27.02 27.21 26.47 26.50 0.4M
2023-12-21 26.81 27.18 26.11 27.02 0.5M
2023-12-20 26.68 27.63 26.68 27.00 0.7M
2023-12-19 26.14 26.87 25.91 26.66 0.5M
2023-12-18 26.41 27.24 26.16 26.30 0.6M
2023-12-15 26.84 27.25 26.69 26.88 0.3M
2023-12-14 26.74 27.12 26.32 27.00 0.6M
2023-12-13 26.57 27.03 26.02 26.65 0.5M
2023-12-12 27.07 27.07 26.53 26.64 0.7M
2023-12-11 26.55 27.38 25.89 27.10 0.9M
2023-12-08 27.70 28.40 26.67 26.77 1.2M
2023-12-07 28.63 28.63 27.39 27.40 1.6M
2023-12-06 27.72 31.07 27.58 28.56 2.5M
2023-12-05 28.00 28.18 27.58 27.58 0.8M
2023-12-04 27.79 27.90 27.34 27.82 0.4M
2023-12-01 27.97 27.97 27.51 27.72 0.4M
2023-11-30 28.25 28.42 27.56 27.96 0.3M
2023-11-29 28.50 28.62 28.03 28.15 0.3M
2023-11-28 27.79 28.53 27.65 28.45 0.5M
2023-11-27 27.77 28.29 27.43 27.93 0.6M
2023-11-24 28.20 28.40 27.60 27.66 0.5M
2023-11-23 28.00 28.49 27.86 28.38 0.4M
2023-11-22 28.39 28.59 27.98 27.98 0.5M
2023-11-21 29.70 29.70 28.32 28.39 0.6M
2023-11-20 28.47 28.98 28.22 28.98 0.4M
2023-11-17 28.11 28.49 27.92 28.33 0.4M
2023-11-16 28.59 28.59 28.03 28.10 0.4M
2023-11-15 28.40 28.54 28.01 28.43 0.4M
2023-11-14 28.08 28.43 27.88 28.24 0.4M
2023-11-13 28.11 28.20 27.64 28.05 0.5M
2023-11-10 27.77 27.98 27.51 27.72 0.3M
2023-11-09 28.13 28.37 27.65 27.93 0.4M
2023-11-08 27.93 28.44 27.80 27.99 0.5M
2023-11-07 27.80 28.10 27.39 27.93 0.7M
2023-11-06 27.51 28.16 27.47 27.83 0.8M
2023-11-03 26.78 27.94 26.78 27.50 0.6M
2023-11-02 27.09 27.50 26.74 26.79 0.5M
2023-11-01 26.78 27.50 26.66 27.20 0.6M
2023-10-31 27.00 27.00 26.37 26.78 0.6M
2023-10-30 27.59 27.59 26.62 27.04 1.0M
2023-10-27 26.45 27.63 26.45 27.60 0.7M
2023-10-26 27.64 27.64 26.12 26.76 0.9M
2023-10-25 26.99 28.14 26.88 27.75 0.7M
2023-10-24 25.05 26.93 25.05 26.88 0.8M
2023-10-23 26.31 26.31 25.16 25.39 0.5M
2023-10-20 26.33 27.11 26.16 26.31 0.5M
2023-10-19 26.36 27.44 26.35 26.41 0.6M
2023-10-18 26.92 26.98 26.32 26.35 0.5M
2023-10-17 26.95 27.16 26.58 26.91 0.5M
2023-10-16 27.76 27.76 26.70 26.95 0.7M
2023-10-13 28.25 28.26 27.45 27.51 0.5M
2023-10-12 28.32 28.42 27.74 28.25 0.5M
2023-10-11 28.65 28.65 27.96 28.31 0.5M
2023-10-10 28.96 29.36 28.32 28.39 0.5M
2023-10-09 29.74 29.75 28.85 28.94 0.6M
2023-09-28 29.26 29.97 29.14 29.46 0.7M
2023-09-27 28.68 29.70 28.56 29.21 0.7M
2023-09-26 28.58 28.86 28.25 28.77 0.4M
2023-09-25 28.95 29.49 28.41 28.58 0.6M
2023-09-22 28.20 28.95 27.91 28.90 0.7M
2023-09-21 28.68 29.07 28.07 28.20 0.9M
2023-09-20 28.74 29.38 28.60 28.68 0.5M
2023-09-19 29.60 29.87 28.64 28.71 0.5M
2023-09-18 28.49 29.80 28.00 29.48 0.8M
2023-09-15 28.56 28.85 28.29 28.55 0.4M
2023-09-14 29.27 29.27 28.00 28.49 0.5M
2023-09-13 29.38 29.38 28.83 29.10 0.6M
2023-09-12 29.63 29.75 29.16 29.39 0.6M
2023-09-11 29.87 30.38 29.27 29.55 1.0M
2023-09-08 30.20 30.33 29.50 29.86 0.6M
2023-09-07 30.78 31.29 30.10 30.20 0.8M
2023-09-06 30.30 31.50 30.11 30.88 1.1M
2023-09-05 30.06 30.43 29.78 30.07 0.9M
2023-09-04 30.18 30.75 29.58 30.06 1.1M
2023-09-01 31.36 31.86 30.03 30.17 1.4M
2023-08-31 31.11 32.43 31.11 31.46 1.5M
2023-08-30 29.29 32.50 29.29 31.62 2.3M
2023-08-29 27.53 30.00 27.40 29.88 2.7M
2023-08-28 29.63 30.50 27.65 27.89 1.6M
2023-08-25 28.79 30.97 28.14 28.21 2.2M
2023-08-24 30.00 30.33 28.82 29.10 2.3M
2023-08-23 31.48 32.50 30.45 30.51 2.3M
2023-08-22 33.49 33.90 31.03 31.96 4.0M
2023-08-21 32.81 35.30 32.23 34.78 4.3M
2023-08-18 32.60 34.63 32.00 33.30 2.5M
2023-08-17 31.62 32.68 30.58 32.31 1.2M
2023-08-16 31.44 32.48 31.17 31.61 0.9M
2023-08-15 31.00 31.47 30.69 31.28 0.5M
2023-08-14 31.62 31.69 30.31 31.07 0.5M
2023-08-11 32.09 32.45 31.26 31.43 0.8M
2023-08-10 31.14 32.40 31.01 32.20 0.8M
2023-08-09 30.96 31.20 30.80 30.94 0.4M
2023-08-08 30.25 31.52 30.03 30.96 0.8M
2023-08-07 30.00 30.34 29.48 30.26 0.5M
2023-08-04 30.01 30.44 29.97 29.98 0.4M
2023-08-03 30.54 30.56 29.87 30.01 0.4M
2023-08-02 30.71 30.87 30.45 30.68 0.2M
2023-08-01 31.34 31.35 30.65 30.73 0.5M
2023-07-31 32.00 32.00 31.03 31.33 0.3M
2023-07-28 31.33 31.72 30.77 31.39 0.4M
2023-07-27 31.91 32.18 31.31 31.38 0.3M
2023-07-26 32.56 32.65 31.69 31.91 0.5M
2023-07-25 31.29 32.55 31.29 32.42 0.6M
2023-07-24 30.89 31.37 30.50 31.18 0.6M
2023-07-21 31.59 31.85 30.88 30.89 0.5M
2023-07-20 32.00 32.44 31.37 31.47 0.5M
2023-07-19 32.66 33.55 32.08 32.17 0.7M
2023-07-18 32.42 33.13 31.73 32.65 0.9M
2023-07-17 32.13 33.80 31.59 32.45 1.2M
2023-07-14 32.80 33.41 31.51 32.14 0.5M
2023-07-13 31.80 32.92 31.31 32.04 0.5M
2023-07-12 32.10 32.25 31.53 31.58 0.4M
2023-07-11 31.50 32.14 31.15 32.10 0.4M
2023-07-10 31.80 31.90 31.34 31.37 0.3M
2023-07-07 31.96 32.18 31.30 31.54 0.5M
2023-07-06 31.71 32.48 31.30 31.94 1.0M
2023-07-05 32.15 32.70 31.53 31.70 0.8M
2023-07-04 30.88 32.36 30.88 32.15 0.9M
2023-07-03 31.39 31.81 31.00 31.38 0.6M
2023-06-30 31.28 31.55 30.80 31.36 0.8M
2023-06-29 30.02 31.21 30.02 30.92 0.8M
2023-06-28 30.25 30.45 29.01 30.08 0.8M
2023-06-27 29.15 30.35 29.15 30.25 0.8M
2023-06-26 29.39 29.95 28.79 29.18 0.9M
2023-06-21 30.88 31.00 29.51 29.68 1.1M
2023-06-20 30.05 31.25 29.81 30.88 1.3M
2023-06-19 30.57 30.68 29.85 30.05 1.0M
2023-06-16 30.75 30.80 30.31 30.57 0.7M
2023-06-15 30.71 30.76 30.11 30.72 0.8M
2023-06-14 31.25 32.06 30.50 30.61 0.6M
2023-06-13 32.15 32.15 30.87 31.15 0.5M
2023-06-12 30.30 31.66 30.10 31.46 0.5M
2023-06-09 30.70 30.81 30.12 30.57 0.5M
2023-06-08 31.18 31.42 30.68 30.70 0.5M
2023-06-07 31.65 31.88 31.00 31.18 0.4M
2023-06-06 32.68 32.68 31.52 31.60 0.5M
2023-06-05 33.32 33.32 32.45 32.58 0.4M
2023-06-02 32.96 33.33 32.63 33.27 0.4M
2023-06-01 33.49 33.50 32.82 32.96 0.4M
2023-05-31 33.40 33.98 33.22 33.25 0.4M
2023-05-30 34.29 34.51 33.20 33.40 0.5M
2023-05-29 33.90 34.60 33.20 34.40 0.8M
2023-05-26 34.41 34.99 33.70 33.91 0.5M
2023-05-25 34.48 34.88 34.12 34.37 0.6M
2023-05-24 34.51 34.85 33.32 34.44 0.6M
2023-05-23 33.91 34.80 33.50 34.00 0.7M
2023-05-22 33.68 33.98 33.12 33.90 0.5M
2023-05-19 33.01 33.63 32.70 33.44 0.5M
2023-05-18 32.31 33.37 31.88 33.35 0.9M
2023-05-17 31.30 32.28 31.30 32.21 0.8M
2023-05-16 31.61 31.73 31.20 31.21 0.5M
2023-05-15 31.21 31.89 31.20 31.58 0.6M
2023-05-12 32.00 32.29 31.25 31.33 0.7M
2023-05-11 31.90 32.25 31.76 32.01 0.8M
2023-05-10 32.50 32.87 31.81 32.15 0.8M
2023-05-09 33.14 33.39 32.07 32.12 0.8M
2023-05-08 33.20 33.82 31.92 32.90 1.1M
2023-05-05 34.64 34.99 32.46 33.24 0.9M
2023-05-04 36.94 36.94 33.82 34.12 1.4M
2023-04-28 37.00 37.96 36.14 37.29 1.2M
2023-04-27 39.00 39.88 36.78 37.41 1.3M
2023-04-26 37.65 40.98 37.47 40.03 1.6M
2023-04-25 38.50 39.67 36.18 38.04 1.7M
2023-04-24 36.65 41.26 36.12 39.34 1.6M
2023-04-21 36.77 36.87 35.58 36.47 0.3M
2023-04-20 37.22 37.25 36.01 36.45 0.2M
2023-04-19 37.00 37.64 36.50 36.95 0.4M
2023-04-18 38.68 38.68 37.30 37.37 0.3M
2023-04-17 37.46 39.06 37.38 38.39 0.5M
2023-04-14 37.61 38.50 37.18 37.47 0.3M
2023-04-13 38.20 38.20 37.42 37.60 0.4M
2023-04-12 38.54 38.54 37.50 38.00 0.4M
2023-04-11 39.15 39.15 38.34 38.40 0.4M
2023-04-10 39.30 39.77 38.23 39.15 0.5M
2023-04-07 39.09 40.15 39.09 39.57 0.3M
2023-04-06 40.50 40.50 38.71 39.53 0.7M
2023-04-04 41.00 41.68 39.90 40.11 0.7M
2023-04-03 41.30 42.13 41.01 41.39 0.4M
2023-03-31 40.88 41.69 40.88 41.55 0.5M
2023-03-30 41.00 42.20 40.76 41.19 0.5M
2023-03-29 40.18 42.25 39.85 41.50 0.9M
2023-03-28 40.39 40.39 39.44 39.90 0.5M
2023-03-27 41.57 41.57 39.81 40.09 0.8M
2023-03-24 41.73 42.65 40.81 41.10 0.6M
2023-03-23 42.48 43.39 41.62 41.72 0.7M
2023-03-22 42.80 42.90 41.50 42.54 0.7M
2023-03-21 43.60 43.63 42.11 42.35 0.6M
2023-03-20 41.81 44.06 40.81 43.58 0.9M
2023-03-17 42.30 42.49 41.41 41.79 0.3M
2023-03-16 43.50 43.50 41.77 41.80 0.4M
2023-03-15 43.69 44.84 42.83 43.49 0.3M
2023-03-14 44.50 44.50 42.65 43.40 0.4M
2023-03-13 44.26 45.05 43.42 44.28 0.4M
2023-03-10 45.38 45.63 44.50 44.71 0.2M
2023-03-09 45.00 46.58 43.61 45.39 0.6M
2023-03-08 45.19 45.21 44.28 44.53 0.3M
2023-03-07 47.76 48.00 44.73 44.80 0.9M
2023-03-06 47.43 48.48 46.83 47.75 0.7M
2023-03-03 47.77 48.29 46.77 47.41 0.5M
2023-03-02 47.88 48.25 46.50 47.60 0.6M
2023-03-01 49.51 49.69 47.49 47.88 0.6M
2023-02-28 49.80 49.94 47.60 49.25 0.8M
2023-02-27 45.90 51.20 45.90 49.75 1.1M
2023-02-24 44.84 47.30 44.84 46.12 0.9M
2023-02-23 43.05 45.28 42.50 44.84 0.8M
2023-02-22 40.92 44.30 40.45 43.03 1.1M
2023-02-21 40.76 41.92 40.63 40.99 0.6M
2023-02-20 40.62 41.50 39.62 40.63 0.5M
2023-02-17 41.22 41.51 40.05 40.29 0.6M
2023-02-16 43.65 43.67 41.00 41.44 1.0M
2023-02-15 45.68 45.99 43.52 43.65 0.6M
2023-02-14 46.43 46.43 44.70 45.58 0.5M
2023-02-13 43.70 46.49 43.50 45.73 0.8M
2023-02-10 45.54 46.77 43.60 43.71 0.8M
2023-02-09 45.38 45.99 44.95 45.48 0.5M
2023-02-08 46.81 47.30 45.30 45.46 0.4M
2023-02-07 47.88 49.09 46.70 46.75 0.8M
2023-02-06 46.56 48.78 44.30 47.35 1.4M
2023-02-03 46.05 46.21 44.82 45.73 0.3M
2023-02-02 44.64 46.15 44.21 46.07 0.6M
2023-02-01 44.00 44.72 43.50 44.65 0.4M
2023-01-31 44.10 46.63 43.20 44.20 0.7M
2023-01-30 43.61 44.61 43.35 43.99 0.4M
2023-01-20 44.35 45.17 43.33 43.61 0.6M
2023-01-19 44.53 44.76 43.60 44.11 0.4M
2023-01-18 44.17 45.90 44.03 45.19 0.5M
2023-01-17 42.44 46.84 42.39 44.40 0.7M
2023-01-16 42.83 43.78 41.88 43.05 0.4M
2023-01-13 43.09 43.09 41.61 42.84 0.3M
2023-01-12 41.45 43.10 41.45 42.30 0.4M
2023-01-11 41.90 42.98 41.58 42.37 0.5M
2023-01-10 44.24 44.86 41.91 42.31 0.6M
2023-01-09 42.29 44.23 41.40 44.23 0.6M
2023-01-06 42.79 44.80 42.30 42.51 0.7M
2023-01-05 42.87 43.57 41.90 42.92 0.5M
2023-01-04 42.53 43.88 41.81 42.92 0.7M
2023-01-03 41.56 42.40 40.26 42.21 0.9M