东富龙

300171
🏛️ 中国 →
14.06
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
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 17.76 18.08 17.76 17.99 3.0M
2023-12-28 17.29 18.04 17.25 17.86 6.0M
2023-12-27 17.28 17.34 17.08 17.27 2.3M
2023-12-26 17.35 17.36 17.01 17.24 3.0M
2023-12-25 17.12 17.37 17.06 17.34 2.0M
2023-12-22 17.46 17.46 17.08 17.10 3.9M
2023-12-21 17.35 17.53 17.12 17.46 2.9M
2023-12-20 17.71 17.87 17.35 17.36 3.0M
2023-12-19 17.80 17.95 17.30 17.71 4.4M
2023-12-18 18.26 18.43 17.85 17.89 3.7M
2023-12-15 18.48 18.69 18.25 18.26 4.7M
2023-12-14 18.40 18.74 18.36 18.48 3.3M
2023-12-13 18.50 18.81 18.39 18.40 4.1M
2023-12-12 18.67 18.79 18.42 18.53 3.7M
2023-12-11 18.62 18.82 18.28 18.77 5.9M
2023-12-08 18.10 19.06 17.96 18.70 10.0M
2023-12-07 18.10 18.13 17.84 18.08 3.7M
2023-12-06 18.13 18.39 18.02 18.09 4.0M
2023-12-05 18.32 18.46 18.17 18.21 4.2M
2023-12-04 18.68 18.71 18.16 18.33 4.5M
2023-12-01 18.75 18.83 18.45 18.68 3.2M
2023-11-30 18.73 18.90 18.53 18.73 3.6M
2023-11-29 18.94 18.98 18.63 18.67 2.5M
2023-11-28 18.50 19.03 18.30 18.95 4.4M
2023-11-27 18.88 18.89 18.44 18.52 4.4M
2023-11-24 19.11 19.18 18.77 18.88 4.7M
2023-11-23 18.96 19.15 18.90 19.13 4.3M
2023-11-22 19.28 19.35 18.91 18.96 5.0M
2023-11-21 19.38 19.81 19.26 19.36 7.9M
2023-11-20 19.33 19.57 19.13 19.41 6.5M
2023-11-17 18.91 19.28 18.90 19.22 5.0M
2023-11-16 19.37 19.37 18.97 19.01 5.6M
2023-11-15 19.45 19.58 19.23 19.36 5.5M
2023-11-14 19.32 19.46 19.11 19.26 5.9M
2023-11-13 19.46 19.70 19.18 19.30 6.6M
2023-11-10 19.36 19.70 19.22 19.49 5.7M
2023-11-09 19.77 20.20 19.47 19.60 8.8M
2023-11-08 19.94 20.19 19.65 19.83 11.9M
2023-11-07 19.49 20.04 19.35 19.87 12.2M
2023-11-06 19.07 19.63 19.01 19.42 8.8M
2023-11-03 18.83 19.10 18.60 18.96 7.3M
2023-11-02 18.67 18.93 18.60 18.66 6.4M
2023-11-01 18.94 19.03 18.58 18.74 6.4M
2023-10-31 18.79 19.12 18.61 18.97 10.1M
2023-10-30 18.10 18.91 18.03 18.81 10.3M
2023-10-27 17.90 18.36 17.45 18.30 10.7M
2023-10-26 17.58 18.27 17.45 18.15 6.8M
2023-10-25 17.60 18.55 17.60 17.71 7.4M
2023-10-24 17.24 17.55 17.12 17.39 3.8M
2023-10-23 17.61 17.68 17.02 17.12 4.2M
2023-10-20 17.96 18.05 17.62 17.66 3.9M
2023-10-19 18.00 18.24 17.71 17.96 4.8M
2023-10-18 18.70 18.79 18.05 18.08 6.5M
2023-10-17 19.07 19.33 18.65 18.80 4.5M
2023-10-16 19.64 19.75 18.86 18.97 8.1M
2023-10-13 19.12 19.80 19.00 19.54 8.3M
2023-10-12 19.09 19.45 18.96 19.23 5.1M
2023-10-11 18.62 19.48 18.61 19.05 8.9M
2023-10-10 19.04 19.06 18.50 18.50 4.9M
2023-10-09 19.10 19.10 18.61 18.98 4.5M
2023-09-28 19.45 19.58 18.88 18.97 8.0M
2023-09-27 18.98 19.57 18.98 19.48 7.5M
2023-09-26 18.88 19.44 18.77 19.00 6.6M
2023-09-25 18.80 18.99 18.57 18.90 3.2M
2023-09-22 18.26 18.84 18.21 18.81 3.8M
2023-09-21 18.50 18.70 18.34 18.39 3.6M
2023-09-20 18.77 18.97 18.61 18.61 2.7M
2023-09-19 19.00 19.25 18.69 18.79 4.3M
2023-09-18 18.68 19.13 18.58 19.05 4.5M
2023-09-15 18.51 19.22 18.36 18.77 7.4M
2023-09-14 18.59 18.71 18.26 18.37 3.8M
2023-09-13 18.98 19.01 18.41 18.56 3.8M
2023-09-12 18.98 19.12 18.74 18.87 3.9M
2023-09-11 18.21 19.07 18.18 18.95 7.5M
2023-09-08 18.30 18.41 18.05 18.24 4.5M
2023-09-07 19.33 19.34 18.30 18.38 9.2M
2023-09-06 19.29 19.40 19.06 19.39 3.2M
2023-09-05 19.55 19.66 19.29 19.34 4.6M
2023-09-04 19.67 19.85 19.52 19.59 5.2M
2023-09-01 19.80 19.99 19.51 19.63 2.9M
2023-08-31 20.13 20.25 19.65 19.69 4.8M
2023-08-30 20.34 20.83 20.21 20.23 4.9M
2023-08-29 19.18 20.58 19.05 20.42 10.5M
2023-08-28 20.99 21.00 19.01 19.05 7.7M
2023-08-25 19.39 19.76 19.24 19.56 3.2M
2023-08-24 19.35 19.71 19.08 19.39 3.0M
2023-08-23 19.81 19.85 19.27 19.31 2.6M
2023-08-22 20.02 20.24 19.20 19.76 5.3M
2023-08-21 20.69 20.84 19.99 20.00 4.0M
2023-08-18 21.12 21.42 20.80 20.86 3.2M
2023-08-17 21.23 21.23 20.80 21.20 3.6M
2023-08-16 20.71 22.20 20.70 21.25 7.8M
2023-08-15 20.91 20.93 20.55 20.83 2.4M
2023-08-14 21.20 21.30 20.38 20.75 3.7M
2023-08-11 21.30 21.67 21.21 21.21 2.8M
2023-08-10 21.50 21.60 21.22 21.33 2.2M
2023-08-09 21.01 21.85 20.90 21.56 5.2M
2023-08-08 21.00 21.18 20.84 21.05 2.1M
2023-08-07 21.81 21.84 20.98 21.07 4.2M
2023-08-04 21.99 22.28 21.62 21.75 3.5M
2023-08-03 21.38 22.04 21.31 21.89 3.6M
2023-08-02 21.80 21.81 21.37 21.43 2.7M
2023-08-01 21.79 22.07 21.58 21.76 3.0M
2023-07-31 21.82 22.07 21.71 21.79 3.6M
2023-07-28 21.71 21.84 21.30 21.82 2.8M
2023-07-27 21.95 21.98 21.60 21.66 2.1M
2023-07-26 21.58 22.17 21.56 21.89 3.9M
2023-07-25 21.48 21.73 21.38 21.68 2.9M
2023-07-24 21.48 21.62 21.22 21.38 1.9M
2023-07-21 21.21 21.73 21.14 21.40 2.8M
2023-07-20 21.00 21.35 21.00 21.17 2.7M
2023-07-19 21.12 21.30 20.85 21.04 3.0M
2023-07-18 21.42 21.42 21.16 21.20 2.4M
2023-07-17 21.70 21.74 21.28 21.43 2.8M
2023-07-14 21.98 22.12 21.60 21.78 4.4M
2023-07-13 21.48 22.10 21.26 21.91 8.6M
2023-07-12 21.45 21.50 21.28 21.29 2.1M
2023-07-11 21.76 21.84 21.25 21.35 3.8M
2023-07-10 22.01 22.22 21.43 21.78 4.2M
2023-07-07 22.31 22.49 21.90 22.00 3.0M
2023-07-06 22.52 22.58 22.28 22.33 2.1M
2023-07-05 22.68 22.68 22.42 22.52 2.0M
2023-07-04 22.85 22.89 22.56 22.63 3.8M
2023-07-03 22.70 23.00 22.69 22.83 2.6M
2023-06-30 22.41 23.00 22.35 22.75 2.9M
2023-06-29 22.50 22.59 22.30 22.42 2.1M
2023-06-28 22.96 23.09 22.57 22.75 2.8M
2023-06-27 22.18 23.10 22.18 22.91 4.3M
2023-06-26 22.65 22.88 22.15 22.21 3.0M
2023-06-21 23.11 23.11 22.66 22.71 3.0M
2023-06-20 22.95 23.39 22.66 23.20 4.3M
2023-06-19 22.92 23.22 22.76 23.03 3.0M
2023-06-16 23.00 23.13 22.82 22.99 3.5M
2023-06-15 22.58 23.08 22.43 23.06 4.8M
2023-06-14 22.97 23.06 22.56 22.59 3.2M
2023-06-13 22.51 23.08 22.51 22.90 3.4M
2023-06-12 22.66 22.82 22.50 22.59 3.0M
2023-06-09 22.55 22.85 22.52 22.80 2.7M
2023-06-08 22.97 23.07 22.55 22.62 3.1M
2023-06-07 23.00 23.32 22.44 22.89 4.2M
2023-06-06 24.00 24.08 22.93 23.07 7.3M
2023-06-05 24.29 24.42 24.00 24.12 4.6M
2023-06-02 24.90 25.00 24.33 24.38 6.8M
2023-06-01 24.68 25.51 24.17 25.06 8.5M
2023-05-31 24.60 25.82 24.53 24.84 11.1M
2023-05-30 24.58 25.33 24.01 24.92 11.8M
2023-05-29 24.00 24.59 23.81 24.09 5.5M
2023-05-26 23.24 23.91 23.15 23.75 3.3M
2023-05-25 23.39 23.44 22.97 23.26 3.3M
2023-05-24 23.99 23.99 23.29 23.40 3.8M
2023-05-23 24.00 24.69 24.00 24.19 7.3M
2023-05-22 23.62 23.90 23.40 23.75 1.9M
2023-05-19 23.79 23.95 23.57 23.63 3.0M
2023-05-18 23.82 24.09 23.58 23.89 2.6M
2023-05-17 23.63 23.93 23.20 23.85 3.0M
2023-05-16 23.54 24.05 23.51 23.55 3.9M
2023-05-15 23.10 23.69 22.88 23.64 3.7M
2023-05-12 23.02 23.74 23.02 23.22 2.5M
2023-05-11 23.39 23.82 23.00 23.13 3.9M
2023-05-10 23.28 23.59 23.18 23.47 2.4M
2023-05-09 23.77 24.00 23.23 23.42 3.3M
2023-05-08 24.01 24.39 23.33 23.60 4.1M
2023-05-05 24.40 24.40 23.80 23.98 2.6M
2023-05-04 24.35 24.71 24.23 24.43 2.8M
2023-04-28 24.51 24.93 24.28 24.57 5.0M
2023-04-27 23.84 24.77 23.80 24.66 6.1M
2023-04-26 23.57 23.93 23.23 23.34 3.8M
2023-04-25 24.16 24.37 23.05 23.59 4.2M
2023-04-24 24.28 24.64 23.73 24.16 3.1M
2023-04-21 24.40 24.87 24.25 24.25 3.8M
2023-04-20 25.00 25.50 24.18 24.48 4.6M
2023-04-19 25.80 25.80 25.03 25.07 6.0M
2023-04-18 26.30 26.36 25.75 25.88 5.3M
2023-04-17 26.76 26.98 26.06 26.41 5.4M
2023-04-14 26.30 27.47 26.16 26.85 8.6M
2023-04-13 25.70 26.60 25.49 26.12 6.0M
2023-04-12 26.40 26.41 25.64 25.83 4.8M
2023-04-11 26.24 26.82 26.03 26.36 4.1M
2023-04-10 26.55 26.89 26.16 26.34 4.5M
2023-04-07 26.00 27.18 25.81 26.69 6.1M
2023-04-06 26.61 26.82 25.62 26.02 6.1M
2023-04-04 26.55 27.38 26.42 26.67 7.5M
2023-04-03 26.97 27.04 26.10 26.36 6.5M
2023-03-31 27.29 27.55 26.80 26.96 4.1M
2023-03-30 26.89 27.57 26.66 27.41 4.4M
2023-03-29 27.50 27.57 26.62 26.94 4.5M
2023-03-28 28.00 28.00 27.32 27.42 5.1M
2023-03-27 26.01 27.88 26.00 27.86 9.0M
2023-03-24 26.61 27.05 26.20 26.21 4.6M
2023-03-23 26.11 26.51 25.91 26.49 3.1M
2023-03-22 25.83 26.55 25.82 26.10 3.6M
2023-03-21 25.32 25.88 25.30 25.82 4.4M
2023-03-20 25.85 25.85 25.17 25.32 3.5M
2023-03-17 26.20 26.29 25.68 25.80 4.4M
2023-03-16 26.49 26.67 25.78 26.10 4.6M
2023-03-15 26.86 27.35 26.55 26.62 3.5M
2023-03-14 26.60 27.33 26.40 26.82 4.9M
2023-03-13 26.50 26.78 26.11 26.63 3.7M
2023-03-10 26.63 26.99 26.38 26.72 3.4M
2023-03-09 26.13 27.51 26.00 26.83 7.3M
2023-03-08 26.08 26.22 25.88 26.03 2.9M
2023-03-07 26.61 26.96 26.09 26.12 5.6M
2023-03-06 26.66 26.88 26.35 26.60 3.8M
2023-03-03 26.90 27.11 26.38 26.51 7.0M
2023-03-02 28.23 28.23 26.84 26.89 9.0M
2023-03-01 28.26 28.42 28.09 28.29 3.3M
2023-02-28 28.07 28.40 27.86 28.20 3.6M
2023-02-27 27.88 28.28 27.55 28.10 5.3M
2023-02-24 28.80 28.80 27.86 28.06 6.5M
2023-02-23 29.84 30.21 28.86 28.91 6.1M
2023-02-22 29.10 29.70 28.85 29.61 5.1M
2023-02-21 28.80 29.83 28.60 29.25 8.3M
2023-02-20 28.17 28.83 27.75 28.78 5.5M
2023-02-17 28.31 29.08 28.19 28.33 5.8M
2023-02-16 28.76 29.00 28.07 28.30 9.2M
2023-02-15 29.64 29.64 28.65 28.84 9.0M
2023-02-14 30.16 30.70 29.45 29.71 7.8M
2023-02-13 29.60 30.41 29.35 30.20 8.3M
2023-02-10 29.34 30.10 29.20 29.60 7.8M
2023-02-09 29.00 29.43 28.90 29.34 6.5M
2023-02-08 28.85 29.60 28.77 29.13 10.7M
2023-02-07 27.80 29.50 27.80 28.82 12.5M
2023-02-06 27.59 28.14 27.27 28.01 6.5M
2023-02-03 28.55 28.60 27.27 27.82 7.9M
2023-02-02 28.00 28.50 27.80 28.49 7.8M
2023-02-01 27.42 28.18 26.70 28.16 9.6M
2023-01-31 27.32 27.69 27.21 27.42 4.0M
2023-01-30 28.00 28.29 27.26 27.48 6.3M
2023-01-20 28.04 28.20 27.51 27.65 5.5M
2023-01-19 27.41 28.29 27.24 27.91 6.4M
2023-01-18 27.80 28.05 27.46 27.56 5.5M
2023-01-17 28.51 29.30 27.74 27.82 11.4M
2023-01-16 27.42 29.20 27.42 28.46 19.3M
2023-01-13 26.17 27.43 25.82 27.21 11.9M
2023-01-12 26.32 26.43 25.83 26.06 4.6M
2023-01-11 25.80 26.48 25.78 26.26 7.5M
2023-01-10 25.80 26.19 25.60 25.81 4.3M
2023-01-09 26.12 26.29 25.67 25.80 6.2M
2023-01-06 26.22 26.54 25.88 26.12 6.5M
2023-01-05 26.20 26.84 25.99 26.27 9.0M
2023-01-04 25.94 26.38 25.64 26.31 13.3M
2023-01-03 23.80 25.96 23.78 25.75 19.4M