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
2025-09-29 14.38 14.45 14.02 14.06 9.1M
2025-09-26 14.50 14.65 14.16 14.39 12.3M
2025-09-25 14.18 14.99 14.09 14.53 17.7M
2025-09-24 13.87 14.20 13.81 14.18 6.6M
2025-09-23 14.10 14.15 13.58 13.87 8.8M
2025-09-22 14.18 14.39 14.01 14.11 6.6M
2025-09-19 14.57 14.75 14.13 14.17 11.5M
2025-09-18 14.45 14.95 14.38 14.56 18.1M
2025-09-17 14.56 14.56 14.36 14.42 5.8M
2025-09-16 14.41 14.79 14.15 14.57 9.6M
2025-09-15 14.31 14.39 14.23 14.26 5.2M
2025-09-12 14.50 14.56 14.28 14.32 7.6M
2025-09-11 14.30 14.54 14.04 14.50 8.4M
2025-09-10 14.32 14.53 14.27 14.38 6.8M
2025-09-09 14.64 14.70 14.26 14.33 11.7M
2025-09-08 14.16 14.79 14.16 14.68 14.4M
2025-09-05 13.90 14.21 13.81 14.19 9.2M
2025-09-04 14.03 14.25 13.70 13.88 11.2M
2025-09-03 14.17 14.33 13.96 14.03 8.6M
2025-09-02 14.60 14.60 14.03 14.17 10.0M
2025-09-01 14.35 14.63 14.35 14.56 9.1M
2025-08-29 14.36 14.48 14.30 14.44 10.4M
2025-08-28 14.61 14.71 13.97 14.45 21.5M
2025-08-27 15.00 15.20 14.59 14.60 17.2M
2025-08-26 15.29 15.29 14.94 14.97 14.7M
2025-08-25 15.35 15.59 15.19 15.29 16.3M
2025-08-22 15.58 15.68 15.23 15.39 19.6M
2025-08-21 15.16 16.00 15.01 15.73 29.8M
2025-08-20 15.13 15.24 14.87 15.14 9.5M
2025-08-19 15.27 15.44 15.12 15.18 11.1M
2025-08-18 15.20 15.38 15.09 15.27 11.9M
2025-08-15 14.78 15.25 14.71 15.13 12.0M
2025-08-14 15.20 15.23 14.65 14.75 11.9M
2025-08-13 15.31 15.36 15.06 15.18 10.8M
2025-08-12 15.11 15.45 14.98 15.31 15.3M
2025-08-11 14.75 15.29 14.73 15.13 13.4M
2025-08-08 14.88 15.27 14.65 14.82 13.2M
2025-08-07 14.73 15.24 14.66 14.91 14.6M
2025-08-06 14.98 15.07 14.62 14.74 17.0M
2025-08-05 15.22 15.58 14.92 15.03 15.5M
2025-08-04 15.22 15.48 14.81 15.33 18.9M
2025-08-01 15.35 15.70 15.00 15.46 23.3M
2025-07-31 14.72 15.85 14.72 15.33 36.7M
2025-07-30 15.07 15.34 14.65 14.83 24.5M
2025-07-29 14.16 15.52 13.97 15.17 34.0M
2025-07-28 14.20 14.29 14.03 14.07 11.3M
2025-07-25 14.08 14.74 13.91 14.25 20.8M
2025-07-24 13.69 14.04 13.60 13.96 14.1M
2025-07-23 13.61 13.89 13.53 13.60 9.7M
2025-07-22 13.62 13.73 13.53 13.61 7.1M
2025-07-21 13.58 13.67 13.49 13.61 7.1M
2025-07-18 13.66 13.66 13.43 13.55 7.2M
2025-07-17 13.32 13.69 13.28 13.64 12.7M
2025-07-16 13.16 13.37 13.13 13.34 6.4M
2025-07-15 13.30 13.33 13.04 13.20 7.4M
2025-07-14 13.32 13.45 13.22 13.32 7.1M
2025-07-11 13.14 13.33 13.06 13.27 8.9M
2025-07-10 13.14 13.33 13.05 13.13 8.3M
2025-07-09 13.08 13.40 13.03 13.14 9.6M
2025-07-08 13.08 13.23 13.00 13.10 6.8M
2025-07-07 13.13 13.43 13.04 13.08 7.5M
2025-07-04 13.28 13.34 13.00 13.07 7.1M
2025-07-03 13.22 13.28 13.10 13.18 6.6M
2025-07-02 13.26 13.27 13.05 13.21 7.9M
2025-07-01 13.29 13.37 13.14 13.27 9.1M
2025-06-30 12.78 13.31 12.68 13.29 15.0M
2025-06-27 12.80 12.92 12.78 12.79 6.6M
2025-06-26 12.88 13.02 12.78 12.81 9.4M
2025-06-25 13.08 13.11 12.77 12.93 11.0M
2025-06-24 12.85 13.05 12.71 12.95 13.6M
2025-06-23 12.77 13.08 12.69 12.93 18.1M
2025-06-20 12.43 13.11 12.30 12.77 20.1M
2025-06-19 12.85 12.86 12.37 12.45 12.2M
2025-06-18 12.94 13.29 12.74 12.84 19.6M
2025-06-17 12.25 13.73 12.22 13.11 30.9M
2025-06-16 12.02 12.14 12.00 12.11 4.2M
2025-06-13 12.30 12.42 11.98 12.01 5.3M
2025-06-12 12.24 12.34 12.18 12.31 4.1M
2025-06-11 12.33 12.47 12.27 12.27 4.2M
2025-06-10 12.33 12.55 12.20 12.32 7.4M
2025-06-09 12.00 12.48 11.96 12.38 9.1M
2025-06-06 11.97 12.02 11.85 11.94 3.4M
2025-06-05 12.15 12.18 11.94 11.99 5.1M
2025-06-04 12.01 12.27 11.94 12.13 5.9M
2025-06-03 11.70 12.07 11.70 12.02 5.7M
2025-05-30 11.87 11.93 11.75 11.80 3.4M
2025-05-29 11.65 11.98 11.60 11.92 4.7M
2025-05-28 11.69 11.76 11.57 11.61 2.8M
2025-05-27 11.65 11.76 11.48 11.72 3.6M
2025-05-26 11.85 11.85 11.53 11.65 4.7M
2025-05-23 11.73 12.08 11.71 11.82 5.1M
2025-05-22 11.96 12.09 11.75 11.78 4.4M
2025-05-21 12.06 12.13 12.00 12.03 3.3M
2025-05-20 11.95 12.17 11.95 12.10 4.9M
2025-05-19 12.10 12.13 11.87 11.98 4.5M
2025-05-16 12.04 12.17 12.01 12.11 4.6M
2025-05-15 12.09 12.32 12.03 12.04 4.7M
2025-05-14 12.22 12.26 12.02 12.10 4.3M
2025-05-13 12.19 12.25 12.09 12.23 4.9M
2025-05-12 12.02 12.14 12.01 12.09 3.3M
2025-05-09 12.15 12.20 11.96 11.97 3.4M
2025-05-08 12.00 12.21 12.00 12.15 4.8M
2025-05-07 12.24 12.45 11.99 12.05 5.5M
2025-05-06 11.84 12.12 11.79 12.12 6.0M
2025-04-30 11.70 11.88 11.66 11.75 3.5M
2025-04-29 11.57 11.74 11.52 11.69 3.3M
2025-04-28 11.51 11.58 11.31 11.57 4.8M
2025-04-25 11.91 11.94 11.58 11.61 6.1M
2025-04-24 11.81 11.93 11.71 11.81 5.1M
2025-04-23 11.76 11.90 11.66 11.80 4.6M
2025-04-22 11.66 11.86 11.54 11.73 6.2M
2025-04-21 11.55 11.69 11.40 11.66 3.5M
2025-04-18 11.61 11.71 11.44 11.54 3.9M
2025-04-17 11.54 11.76 11.53 11.63 3.5M
2025-04-16 11.70 11.91 11.46 11.61 5.9M
2025-04-15 11.77 12.13 11.60 11.81 8.6M
2025-04-14 11.93 11.99 11.65 11.69 5.5M
2025-04-11 11.49 11.87 11.46 11.71 6.5M
2025-04-10 11.83 12.04 11.59 11.69 9.2M
2025-04-09 11.23 11.68 10.60 11.57 9.9M
2025-04-08 10.92 11.88 10.92 11.46 13.2M
2025-04-07 12.58 12.86 10.67 10.88 16.1M
2025-04-03 13.20 13.63 13.20 13.34 6.5M
2025-04-02 13.21 13.45 13.13 13.37 5.8M
2025-04-01 12.91 13.40 12.90 13.26 8.2M
2025-03-31 13.15 13.25 12.80 12.90 6.1M
2025-03-28 13.27 13.50 13.18 13.20 4.7M
2025-03-27 13.10 13.35 12.85 13.32 5.5M
2025-03-26 13.01 13.23 12.96 13.13 4.5M
2025-03-25 13.09 13.13 12.88 13.03 4.4M
2025-03-24 13.20 13.34 12.88 13.10 6.1M
2025-03-21 13.47 13.56 13.22 13.24 5.5M
2025-03-20 13.59 13.68 13.44 13.45 5.0M
2025-03-19 13.71 13.78 13.55 13.62 5.2M
2025-03-18 13.83 13.94 13.67 13.75 5.9M
2025-03-17 14.06 14.09 13.73 13.73 6.0M
2025-03-14 13.62 13.92 13.42 13.89 9.4M
2025-03-13 13.77 13.79 13.45 13.57 5.9M
2025-03-12 13.86 13.94 13.66 13.73 7.4M
2025-03-11 13.65 14.00 13.55 13.82 6.4M
2025-03-10 14.20 14.24 13.79 13.82 9.1M
2025-03-07 13.85 14.00 13.66 13.76 6.8M
2025-03-06 13.60 13.95 13.56 13.88 9.2M
2025-03-05 13.55 13.61 13.27 13.60 7.4M
2025-03-04 13.26 13.64 13.20 13.54 5.7M
2025-03-03 13.10 13.54 13.06 13.34 6.8M
2025-02-28 13.60 13.69 13.02 13.08 8.3M
2025-02-27 13.70 13.79 13.42 13.65 6.7M
2025-02-26 13.75 13.82 13.58 13.71 7.1M
2025-02-25 13.64 13.84 13.57 13.68 5.9M
2025-02-24 13.85 14.03 13.69 13.83 8.1M
2025-02-21 14.00 14.15 13.76 13.85 10.0M
2025-02-20 13.77 14.10 13.66 13.94 10.1M
2025-02-19 13.55 13.80 13.42 13.75 6.8M
2025-02-18 13.93 13.93 13.45 13.55 10.1M
2025-02-17 14.00 14.29 13.80 13.95 15.6M
2025-02-14 13.13 14.05 13.11 13.82 16.3M
2025-02-13 13.37 13.37 13.16 13.18 6.2M
2025-02-12 13.28 13.40 13.21 13.37 6.1M
2025-02-11 13.49 13.55 13.17 13.30 6.9M
2025-02-10 13.24 13.56 13.12 13.48 9.4M
2025-02-07 13.04 13.31 13.00 13.22 9.7M
2025-02-06 12.82 13.05 12.70 13.04 6.9M
2025-02-05 12.55 12.91 12.51 12.89 6.9M
2025-01-27 12.65 12.77 12.43 12.51 4.5M
2025-01-24 12.36 12.65 12.36 12.57 4.5M
2025-01-23 12.52 12.73 12.40 12.40 5.4M
2025-01-22 12.45 12.48 12.25 12.41 3.3M
2025-01-21 12.51 12.55 12.30 12.45 3.5M
2025-01-20 12.57 12.68 12.44 12.47 4.7M
2025-01-17 12.48 12.57 12.30 12.51 3.9M
2025-01-16 12.61 12.86 12.43 12.46 5.3M
2025-01-15 12.73 12.73 12.45 12.57 4.8M
2025-01-14 12.25 12.66 12.25 12.66 6.7M
2025-01-13 12.02 12.23 11.81 12.22 5.0M
2025-01-10 12.34 12.50 12.08 12.08 4.8M
2025-01-09 12.29 12.56 12.19 12.34 5.1M
2025-01-08 12.58 12.58 12.05 12.38 7.3M
2025-01-07 12.60 12.65 12.37 12.58 5.6M
2025-01-06 12.39 12.78 12.31 12.64 7.1M
2025-01-03 12.79 12.83 12.31 12.39 7.8M
2025-01-02 13.30 13.37 12.60 12.75 9.4M