盛剑环境

603324
🏛️ 中国 →
27.56
最后更新: 2025-09-26
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 29.78 29.78 29.22 29.23 0.9M
2022-12-29 30.05 30.23 29.45 29.59 1.6M
2022-12-28 30.76 30.78 29.74 29.98 0.8M
2022-12-27 30.58 30.90 30.25 30.63 1.2M
2022-12-26 29.18 30.63 29.18 30.58 1.3M
2022-12-23 29.37 30.00 29.11 29.33 0.8M
2022-12-22 30.32 30.83 29.81 29.81 0.7M
2022-12-21 30.83 30.91 30.18 30.42 0.5M
2022-12-20 30.88 31.40 30.67 30.75 0.7M
2022-12-19 31.50 31.56 30.75 30.87 0.8M
2022-12-16 32.57 32.57 31.63 31.63 1.5M
2022-12-15 32.51 33.42 32.08 32.50 1.5M
2022-12-14 33.17 34.58 32.92 33.05 2.0M
2022-12-13 33.03 33.24 32.32 32.33 1.2M
2022-12-12 32.83 33.60 32.10 33.28 1.8M
2022-12-09 32.93 34.08 32.90 33.06 2.1M
2022-12-08 33.01 33.13 32.51 32.92 1.2M
2022-12-07 32.88 33.46 32.29 32.91 1.4M
2022-12-06 32.33 33.13 32.08 32.96 1.8M
2022-12-05 32.99 33.00 32.20 32.34 1.5M
2022-12-02 33.24 33.67 32.55 32.81 1.6M
2022-12-01 32.76 33.48 32.63 33.30 1.7M
2022-11-30 32.90 32.90 31.88 32.52 1.6M
2022-11-29 33.32 33.50 32.51 32.82 2.5M
2022-11-28 33.49 34.42 33.01 33.33 1.5M
2022-11-25 34.87 35.91 34.21 34.21 1.2M
2022-11-24 34.55 34.98 33.88 34.87 1.2M
2022-11-23 34.62 34.85 32.93 34.17 2.1M
2022-11-22 36.64 37.01 34.65 34.85 2.1M
2022-11-21 37.25 37.50 33.88 36.67 1.4M
2022-11-18 37.34 39.84 37.34 37.65 2.0M
2022-11-17 37.25 37.29 36.04 37.26 1.2M
2022-11-16 36.97 37.47 36.63 37.33 1.6M
2022-11-15 35.55 37.48 34.83 37.00 2.4M
2022-11-14 36.75 37.16 35.33 35.43 1.7M
2022-11-11 37.92 38.25 36.50 36.58 2.4M
2022-11-10 37.92 39.90 36.83 37.04 2.9M
2022-11-09 38.73 39.00 37.83 38.01 1.4M
2022-11-08 38.93 39.58 38.17 38.59 1.7M
2022-11-07 39.23 39.75 38.78 38.79 2.3M
2022-11-04 39.58 40.72 39.21 39.23 3.4M
2022-11-03 38.58 39.83 38.34 39.71 3.1M
2022-11-02 37.89 39.42 37.39 39.02 3.1M
2022-11-01 38.03 38.25 36.32 38.24 2.4M
2022-10-31 37.46 38.98 37.05 38.38 2.9M
2022-10-28 38.94 40.23 38.33 38.58 3.5M
2022-10-27 39.23 39.65 37.73 38.58 3.6M
2022-10-26 39.56 40.99 38.28 39.23 5.2M
2022-10-25 39.20 40.22 37.96 39.45 4.2M
2022-10-24 38.02 40.25 37.63 39.38 5.3M
2022-10-21 39.83 40.04 37.61 38.44 7.5M
2022-10-20 33.74 36.40 33.43 36.40 3.6M
2022-10-19 33.00 33.73 32.92 33.09 1.5M
2022-10-18 34.58 34.68 33.20 33.41 2.0M
2022-10-17 32.08 34.98 32.04 34.12 2.8M
2022-10-14 31.91 32.63 31.58 32.57 2.4M
2022-10-13 31.08 33.33 30.86 31.59 3.2M
2022-10-12 31.06 31.38 29.23 31.36 3.4M
2022-10-11 34.22 34.53 30.90 31.07 3.8M
2022-10-10 35.68 36.98 33.37 33.73 2.7M
2022-09-30 36.73 36.73 35.04 35.76 1.9M
2022-09-29 35.79 36.82 34.26 36.74 2.6M
2022-09-28 37.03 38.07 35.15 35.18 2.8M
2022-09-27 36.27 37.66 35.73 37.00 3.5M
2022-09-26 35.33 36.64 35.30 35.96 3.3M
2022-09-23 37.63 38.58 35.07 35.33 4.0M
2022-09-22 37.75 39.35 36.67 38.44 4.0M
2022-09-21 39.78 39.79 37.73 38.23 4.0M
2022-09-20 41.48 41.58 39.68 40.56 5.7M
2022-09-19 38.74 43.05 38.74 41.48 8.4M
2022-09-16 38.93 40.63 37.77 39.13 5.0M
2022-09-15 39.55 39.99 37.37 38.73 4.2M
2022-09-14 38.21 40.75 38.18 39.88 5.6M
2022-09-13 38.10 40.80 37.75 39.70 6.8M
2022-09-09 38.30 38.90 37.04 38.12 6.1M
2022-09-08 37.08 38.63 36.50 37.60 11.1M
2022-09-07 33.21 37.19 33.17 37.19 7.7M
2022-09-06 33.33 33.81 32.34 33.81 3.1M
2022-09-05 34.01 34.57 33.19 33.62 3.1M
2022-09-02 34.49 35.41 33.60 34.83 3.9M
2022-09-01 34.64 36.12 33.17 34.38 4.2M
2022-08-31 35.93 36.63 34.17 34.73 4.1M
2022-08-30 37.50 38.13 35.99 36.27 7.6M
2022-08-29 32.82 36.85 32.16 36.85 5.6M
2022-08-26 36.33 37.47 33.15 33.50 7.1M
2022-08-25 33.88 35.75 33.54 35.75 6.2M
2022-08-24 33.84 33.84 32.40 32.50 2.0M
2022-08-23 32.90 34.38 32.53 33.84 2.4M
2022-08-22 33.83 33.83 32.82 32.92 2.2M
2022-08-19 33.97 34.90 33.38 34.07 2.6M
2022-08-18 34.00 34.58 33.23 33.97 1.9M
2022-08-17 35.01 35.27 33.90 34.03 2.7M
2022-08-16 33.51 35.28 33.51 34.95 4.5M
2022-08-15 33.97 34.34 33.17 33.64 3.5M
2022-08-12 34.92 35.75 33.67 33.84 5.8M
2022-08-11 37.98 38.05 34.38 35.10 10.5M
2022-08-10 34.16 37.23 34.08 37.23 8.2M
2022-08-09 32.91 33.97 32.04 33.85 6.2M
2022-08-08 31.58 33.73 31.58 32.71 5.5M
2022-08-05 29.37 30.73 29.15 30.67 2.3M
2022-08-04 28.49 29.46 28.49 29.33 1.1M
2022-08-03 28.55 29.76 28.30 28.32 1.3M
2022-08-02 29.68 29.86 28.17 28.68 1.3M
2022-08-01 30.38 30.69 29.77 30.03 1.0M
2022-07-29 37.70 37.96 36.32 36.46 1.0M
2022-07-28 37.08 38.45 37.07 37.66 1.4M
2022-07-27 35.84 37.26 35.30 37.01 1.3M
2022-07-26 36.33 36.80 35.05 35.88 1.2M
2022-07-25 37.33 37.86 36.10 36.28 0.9M
2022-07-22 37.70 38.58 36.80 37.40 1.2M
2022-07-21 37.42 39.24 37.42 37.69 1.6M
2022-07-20 38.10 38.74 37.30 37.68 1.0M
2022-07-19 39.00 39.20 37.80 38.06 0.9M
2022-07-18 37.29 38.69 37.25 38.46 0.8M
2022-07-15 38.03 38.14 37.28 37.51 0.4M
2022-07-14 36.88 38.75 36.83 38.13 0.9M
2022-07-13 37.68 38.23 36.80 37.26 0.7M
2022-07-12 38.89 40.68 38.00 38.10 0.9M
2022-07-11 38.63 38.97 37.73 38.26 0.6M
2022-07-08 39.76 40.25 38.55 38.60 1.1M
2022-07-07 40.21 41.27 39.53 39.76 0.9M
2022-07-06 40.23 41.48 39.83 40.15 1.5M
2022-07-05 42.42 42.42 39.80 40.23 1.2M
2022-07-04 41.81 42.38 40.38 41.96 1.5M
2022-07-01 41.33 42.45 40.11 41.85 1.7M
2022-06-30 39.88 41.59 39.85 40.88 1.3M
2022-06-29 41.70 41.70 39.60 39.65 1.2M
2022-06-28 39.49 41.60 39.08 41.38 1.2M
2022-06-27 39.92 40.48 39.40 39.64 0.6M
2022-06-24 39.70 40.61 39.30 39.92 0.7M
2022-06-23 38.88 39.78 38.60 39.70 0.7M
2022-06-22 39.59 39.82 38.61 38.72 0.8M
2022-06-21 41.45 41.45 39.18 39.58 1.1M
2022-06-20 42.75 44.38 40.50 41.01 1.7M
2022-06-17 39.55 41.70 39.20 41.51 1.2M
2022-06-16 39.31 40.10 39.05 39.64 0.8M
2022-06-15 40.86 41.46 39.30 39.30 1.3M
2022-06-14 39.99 42.10 39.39 40.86 1.8M
2022-06-13 37.76 40.66 37.32 40.18 1.4M
2022-06-10 37.30 38.26 37.13 37.94 0.6M
2022-06-09 38.20 38.50 37.20 37.43 0.7M
2022-06-08 39.52 39.52 37.80 38.62 1.1M
2022-06-07 40.17 41.00 39.06 39.61 1.6M
2022-06-06 39.01 40.79 38.23 40.68 1.8M
2022-06-02 36.83 40.01 36.39 38.85 2.1M
2022-06-01 34.87 37.19 34.83 36.65 1.4M
2022-05-31 34.25 35.30 33.55 35.07 0.7M
2022-05-30 34.43 34.79 33.78 34.25 0.7M
2022-05-27 34.48 35.22 34.02 34.27 0.6M
2022-05-26 34.98 35.31 33.79 34.46 0.4M
2022-05-25 34.49 35.14 33.49 34.82 0.8M
2022-05-24 36.79 36.79 34.36 34.37 1.0M
2022-05-23 37.03 37.21 36.15 36.62 0.5M
2022-05-20 35.83 37.90 35.83 37.03 1.0M
2022-05-19 35.14 36.10 34.80 35.97 0.5M
2022-05-18 35.80 36.29 35.37 35.58 0.5M
2022-05-17 35.89 35.98 35.18 35.83 0.7M
2022-05-16 36.80 37.19 35.52 35.88 0.8M
2022-05-13 36.90 37.48 36.06 36.65 0.6M
2022-05-12 36.07 36.88 35.12 36.57 1.1M
2022-05-11 35.68 37.55 35.10 36.08 1.7M
2022-05-10 35.20 35.80 34.52 35.38 1.1M
2022-05-09 33.96 36.24 33.15 35.25 1.4M
2022-05-06 32.40 34.67 32.08 33.65 1.3M
2022-05-05 31.42 33.89 31.42 33.25 1.9M
2022-04-29 29.00 31.49 28.89 31.49 1.4M
2022-04-28 29.30 29.33 28.20 28.63 0.8M
2022-04-27 27.12 29.36 26.69 29.11 1.1M
2022-04-26 29.00 29.01 27.52 27.52 0.9M
2022-04-25 31.11 31.11 29.01 29.34 0.9M
2022-04-22 32.91 33.01 31.77 31.85 0.9M
2022-04-21 34.31 34.41 32.60 33.02 1.0M
2022-04-20 34.11 35.15 33.51 33.86 0.9M
2022-04-19 33.81 34.55 33.54 33.90 0.8M
2022-04-18 31.78 33.70 31.13 33.70 1.1M
2022-04-15 32.60 32.60 31.30 31.65 0.9M
2022-04-14 32.54 33.33 32.08 32.60 0.7M
2022-04-13 33.16 33.16 31.83 31.90 0.6M
2022-04-12 33.18 33.37 32.22 33.36 0.5M
2022-04-11 34.49 34.92 32.81 33.16 0.8M
2022-04-08 35.40 36.18 34.23 34.77 0.6M
2022-04-07 36.38 36.51 35.15 35.36 0.7M
2022-04-06 36.16 36.53 35.51 36.37 0.6M
2022-04-01 36.81 36.95 36.01 36.16 0.5M
2022-03-31 37.16 37.73 36.70 36.78 0.5M
2022-03-30 36.40 38.18 36.36 37.72 0.9M
2022-03-29 37.45 37.70 35.80 36.40 1.0M
2022-03-28 37.45 38.35 36.67 37.37 0.9M
2022-03-25 38.88 40.36 37.56 37.82 1.3M
2022-03-24 39.43 39.43 38.00 38.45 1.0M
2022-03-23 40.14 40.22 38.66 39.55 1.3M
2022-03-22 41.74 41.88 39.30 39.92 2.6M
2022-03-21 37.56 41.10 37.56 41.10 1.2M
2022-03-18 37.90 37.90 36.92 37.36 0.6M
2022-03-17 36.68 37.98 36.44 37.90 1.2M
2022-03-16 36.50 37.07 34.61 36.30 1.1M
2022-03-15 37.46 38.12 35.50 36.24 0.9M
2022-03-14 39.69 39.93 38.20 38.20 0.6M
2022-03-11 39.20 39.79 38.17 39.70 0.8M
2022-03-10 39.70 40.60 39.57 40.00 0.8M
2022-03-09 40.00 40.54 37.60 38.82 1.2M
2022-03-08 41.26 41.97 40.00 40.27 0.8M
2022-03-07 42.51 42.71 41.00 41.14 0.7M
2022-03-04 42.88 43.75 42.28 42.53 0.7M
2022-03-03 44.57 44.90 42.45 43.28 1.2M
2022-03-02 44.07 44.27 43.20 44.23 0.8M
2022-03-01 45.02 45.28 44.00 44.21 0.8M
2022-02-28 44.94 45.30 43.30 44.55 0.7M
2022-02-25 44.12 45.43 43.76 44.70 1.5M
2022-02-24 45.80 45.80 42.29 44.05 3.0M
2022-02-23 44.39 48.49 44.02 45.87 3.0M
2022-02-22 43.02 45.00 42.00 44.38 1.7M
2022-02-21 43.80 44.43 43.20 43.46 0.8M
2022-02-18 43.74 44.69 43.04 43.94 1.1M
2022-02-17 42.49 44.66 42.35 44.00 1.6M
2022-02-16 41.32 44.52 41.05 42.80 1.8M
2022-02-15 41.05 41.28 39.90 41.28 1.2M
2022-02-14 41.00 41.66 39.66 40.85 1.5M
2022-02-11 42.74 42.74 40.48 40.73 1.5M
2022-02-10 43.85 45.11 42.62 43.00 1.0M
2022-02-09 44.76 44.76 42.52 43.79 1.1M
2022-02-08 46.00 46.00 43.40 44.22 1.0M
2022-02-07 46.35 47.01 44.82 45.37 0.7M
2022-01-28 45.60 46.30 44.16 44.86 0.5M
2022-01-27 47.92 47.92 45.35 45.50 0.6M
2022-01-26 46.03 47.55 45.80 47.13 0.8M
2022-01-25 49.94 50.18 45.48 45.48 1.8M
2022-01-24 48.34 50.00 48.00 49.79 0.6M
2022-01-21 50.00 50.00 47.90 47.96 0.6M
2022-01-20 51.08 51.45 49.00 50.08 1.1M
2022-01-19 51.96 51.96 50.58 51.56 0.5M
2022-01-18 52.44 53.28 51.24 51.96 0.8M
2022-01-17 51.50 52.64 51.50 52.60 0.6M
2022-01-14 51.28 52.68 50.78 51.90 0.8M
2022-01-13 52.55 52.67 51.02 51.28 0.7M
2022-01-12 52.08 53.58 51.52 52.50 0.8M
2022-01-11 52.69 53.33 51.55 51.91 0.7M
2022-01-10 53.17 54.10 52.01 53.08 0.5M
2022-01-07 55.41 55.76 52.59 53.17 1.1M
2022-01-06 54.41 55.95 54.02 55.36 0.8M
2022-01-05 57.00 57.88 54.03 54.19 1.3M
2022-01-04 58.88 58.99 56.62 57.21 0.8M