之江生物

688317
🏛️ 中国 →
23.29
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
2021-12-31 51.66 51.99 51.09 51.64 0.9M
2021-12-30 50.65 51.87 50.65 51.66 1.0M
2021-12-29 50.27 50.95 50.08 50.63 0.7M
2021-12-28 50.49 50.75 49.65 50.27 0.6M
2021-12-27 49.92 50.73 49.92 50.36 0.5M
2021-12-24 50.08 50.49 49.90 49.93 0.7M
2021-12-23 51.82 52.08 50.02 50.08 1.3M
2021-12-22 52.10 52.40 51.81 51.81 0.7M
2021-12-21 52.98 53.30 51.71 52.33 1.0M
2021-12-20 52.18 53.69 52.14 53.20 1.5M
2021-12-17 51.91 52.57 51.81 52.14 0.7M
2021-12-16 52.50 52.97 51.79 51.91 1.0M
2021-12-15 53.60 53.95 52.78 52.82 1.1M
2021-12-14 52.80 54.28 52.69 53.60 1.5M
2021-12-13 53.08 53.15 52.16 52.45 0.9M
2021-12-10 52.20 52.66 51.83 52.42 0.9M
2021-12-09 52.28 53.70 52.02 52.65 1.6M
2021-12-08 51.37 51.67 50.88 51.65 0.8M
2021-12-07 52.25 52.74 50.69 50.96 1.3M
2021-12-06 55.38 55.38 52.09 52.21 2.1M
2021-12-03 57.10 57.15 55.28 55.39 1.7M
2021-12-02 57.90 58.84 57.01 57.20 2.2M
2021-12-01 58.99 59.50 57.00 57.43 2.7M
2021-11-30 57.68 60.00 56.21 59.43 5.7M
2021-11-29 58.50 61.90 57.26 58.94 7.1M
2021-11-26 52.20 54.30 52.09 52.44 1.7M
2021-11-25 51.90 52.85 51.08 51.70 1.4M
2021-11-24 52.47 52.47 51.01 51.35 1.1M
2021-11-23 51.50 53.50 51.50 52.02 1.9M
2021-11-22 50.64 51.08 49.95 50.70 0.9M
2021-11-19 50.74 51.00 49.88 50.76 0.7M
2021-11-18 51.90 51.95 50.12 50.20 1.0M
2021-11-17 51.50 51.97 50.98 51.36 0.9M
2021-11-16 52.60 52.88 51.34 51.65 1.3M
2021-11-15 50.00 53.35 49.63 52.53 2.6M
2021-11-12 50.37 50.45 49.22 49.55 1.0M
2021-11-11 50.20 51.34 50.04 50.41 0.9M
2021-11-10 51.35 51.39 49.68 50.77 1.4M
2021-11-09 49.57 50.00 49.05 49.42 0.7M
2021-11-08 48.98 51.50 48.98 49.68 2.0M
2021-11-05 48.00 48.17 47.47 47.98 0.6M
2021-11-04 47.60 47.65 47.10 47.62 0.5M
2021-11-03 46.70 48.06 46.59 47.62 1.0M
2021-11-02 47.14 47.58 45.90 46.00 0.7M
2021-11-01 46.18 48.00 46.03 47.40 0.9M
2021-10-29 45.68 46.83 45.07 46.01 0.5M
2021-10-28 45.61 46.46 45.17 45.63 0.7M
2021-10-27 47.33 47.33 45.56 45.60 0.6M
2021-10-26 47.99 48.18 47.25 47.32 0.4M
2021-10-25 47.80 48.50 47.55 47.99 0.3M
2021-10-22 48.11 48.48 47.41 47.48 0.4M
2021-10-21 47.19 48.54 47.05 48.11 0.7M
2021-10-20 47.62 48.00 47.01 47.19 0.6M
2021-10-19 46.20 49.00 45.95 47.89 1.2M
2021-10-18 46.88 46.88 45.60 45.69 0.6M
2021-10-15 47.55 47.55 46.59 46.66 0.4M
2021-10-14 47.50 47.61 47.14 47.28 0.4M
2021-10-13 47.07 47.73 46.52 47.39 0.5M
2021-10-12 47.28 47.28 46.68 47.05 0.5M
2021-10-11 47.13 47.73 47.09 47.26 0.5M
2021-10-08 47.22 47.60 47.00 47.19 0.5M
2021-09-30 47.50 47.78 47.04 47.25 0.5M
2021-09-29 48.62 48.92 47.08 47.10 1.0M
2021-09-28 49.28 49.50 48.80 48.81 0.5M
2021-09-27 49.11 50.16 49.04 49.27 0.6M
2021-09-24 50.01 50.28 49.29 49.50 0.6M
2021-09-23 49.71 50.29 49.71 50.01 0.6M
2021-09-22 49.94 50.50 49.50 49.66 0.6M
2021-09-17 49.48 50.26 48.61 50.16 1.1M
2021-09-16 50.04 50.25 49.13 49.25 0.8M
2021-09-15 50.78 50.80 49.84 50.03 0.9M
2021-09-14 50.98 51.35 50.46 50.72 1.0M
2021-09-13 50.30 51.62 50.20 50.98 1.4M
2021-09-10 50.35 50.35 49.16 49.67 1.2M
2021-09-09 51.20 51.49 49.97 50.02 1.4M
2021-09-08 50.97 51.60 50.97 51.16 0.9M
2021-09-07 51.30 51.65 51.00 51.25 0.9M
2021-09-06 50.24 51.56 50.03 51.30 1.0M
2021-09-03 49.99 50.68 49.62 50.20 0.9M
2021-09-02 50.44 50.45 49.80 49.98 0.8M
2021-09-01 50.00 50.80 49.11 50.43 1.0M
2021-08-31 51.00 51.78 49.20 49.96 1.5M
2021-08-30 52.50 52.50 50.40 50.50 2.6M
2021-08-27 53.70 53.70 51.88 52.93 3.8M
2021-08-26 61.01 61.50 59.11 59.67 1.8M
2021-08-25 61.39 62.00 60.65 61.33 0.9M
2021-08-24 60.60 61.48 60.30 61.40 1.2M
2021-08-23 59.34 60.75 58.90 60.63 1.1M
2021-08-20 60.70 60.70 58.76 59.12 1.3M
2021-08-19 60.22 61.28 59.89 60.80 1.2M
2021-08-18 60.02 60.79 59.69 60.22 1.3M
2021-08-17 63.01 63.27 59.77 59.98 2.8M
2021-08-16 64.31 64.56 62.77 62.93 1.7M
2021-08-13 64.49 65.64 63.86 64.21 2.1M
2021-08-12 64.03 64.83 63.11 64.04 1.5M
2021-08-11 65.05 65.38 63.50 64.02 2.0M
2021-08-10 64.64 65.53 63.87 64.70 1.8M
2021-08-09 64.80 66.20 64.30 64.96 2.4M
2021-08-06 66.99 67.29 63.26 64.18 3.5M
2021-08-05 70.57 71.63 66.51 66.60 4.2M
2021-08-04 71.99 72.00 68.10 69.64 4.6M
2021-08-03 66.30 73.88 66.30 72.39 6.5M
2021-08-02 67.90 69.95 66.01 67.00 5.5M
2021-07-30 62.12 66.49 61.28 65.00 4.3M
2021-07-29 61.30 63.18 61.05 62.06 2.9M
2021-07-28 58.23 62.39 57.68 61.76 3.6M
2021-07-27 58.43 59.57 58.00 58.14 1.5M
2021-07-26 58.50 59.18 56.80 58.29 1.5M
2021-07-23 59.61 59.87 57.90 58.05 1.2M
2021-07-22 60.36 60.50 59.08 59.70 1.1M
2021-07-21 59.17 60.80 59.00 60.42 2.0M
2021-07-20 57.00 60.30 57.00 59.72 2.8M
2021-07-19 58.00 58.00 55.53 55.99 2.2M
2021-07-16 59.33 60.13 58.67 58.72 1.1M
2021-07-15 59.49 59.49 58.50 58.80 0.8M
2021-07-14 58.80 60.38 58.80 59.80 1.1M
2021-07-13 60.28 60.28 58.66 59.18 1.1M
2021-07-12 59.49 60.39 59.21 59.95 1.0M
2021-07-09 58.25 59.47 58.25 59.18 0.9M
2021-07-08 60.78 60.79 58.90 58.91 1.9M
2021-07-07 59.98 60.88 59.97 60.63 1.0M
2021-07-06 61.23 61.28 59.87 60.39 1.6M
2021-07-05 61.08 61.78 60.61 61.27 1.1M
2021-07-02 63.88 63.91 60.65 61.02 2.3M
2021-07-01 64.93 66.58 63.87 63.91 2.7M
2021-06-30 66.01 66.01 63.80 64.95 2.3M
2021-06-29 64.84 67.45 63.85 65.91 3.4M
2021-06-28 62.50 65.48 62.42 64.52 2.3M
2021-06-25 63.19 63.78 62.50 62.78 1.3M
2021-06-24 64.80 64.80 62.71 63.19 1.6M
2021-06-23 63.99 65.13 63.60 64.90 1.8M
2021-06-22 64.40 64.50 63.00 63.84 1.6M
2021-06-21 62.30 65.47 62.10 64.50 2.8M
2021-06-18 60.81 62.60 60.51 61.91 1.6M
2021-06-17 61.00 61.15 60.21 60.81 1.1M
2021-06-16 61.60 62.28 60.30 60.36 1.9M
2021-06-15 61.11 62.88 60.25 62.26 1.9M
2021-06-11 62.38 62.38 61.11 61.14 1.6M
2021-06-10 63.69 63.69 61.85 62.10 2.0M
2021-06-09 63.80 64.43 63.40 63.50 1.3M
2021-06-08 67.34 67.34 63.48 63.79 2.7M
2021-06-07 69.50 70.43 68.15 68.68 2.4M
2021-06-04 67.90 70.99 67.68 68.93 2.5M
2021-06-03 69.90 70.60 68.01 68.16 2.0M
2021-06-02 71.07 71.64 68.78 69.66 3.2M
2021-06-01 71.00 71.88 69.51 70.64 4.0M
2021-05-31 64.68 72.47 64.62 71.31 6.1M
2021-05-28 65.88 65.88 63.12 63.33 2.5M
2021-05-27 62.99 66.19 62.69 65.21 3.7M
2021-05-26 62.20 63.28 61.21 62.64 2.1M
2021-05-25 61.40 62.56 61.40 62.01 1.9M
2021-05-24 61.20 61.37 59.78 61.13 1.8M
2021-05-21 62.36 62.86 60.83 60.89 2.2M
2021-05-20 61.70 63.20 61.58 62.38 2.1M
2021-05-19 63.36 63.80 61.71 61.86 2.3M
2021-05-18 64.67 64.97 61.60 63.36 2.5M
2021-05-17 65.05 67.27 64.32 64.65 3.5M
2021-05-14 63.38 65.36 63.38 64.29 2.8M
2021-05-13 63.30 64.45 62.45 62.68 2.5M
2021-05-12 60.99 64.92 60.48 64.40 3.6M
2021-05-11 63.20 63.64 60.80 61.48 2.3M
2021-05-10 63.95 65.30 63.20 63.58 2.7M
2021-05-07 67.70 68.50 63.33 63.40 4.2M
2021-05-06 74.40 75.79 66.53 67.36 6.1M
2021-04-30 73.15 77.49 72.58 73.83 6.1M
2021-04-29 82.32 82.97 71.77 72.23 11.3M
2021-04-28 84.81 90.65 79.06 89.05 9.8M
2021-04-27 86.50 92.69 84.50 85.25 10.0M
2021-04-26 73.08 86.30 73.03 86.30 11.3M
2021-04-23 70.10 75.32 70.10 71.92 5.7M
2021-04-22 70.92 71.86 69.20 70.50 4.3M
2021-04-21 66.80 73.10 66.80 71.88 6.3M
2021-04-20 69.50 71.47 65.08 67.99 7.4M
2021-04-19 66.30 72.37 65.60 70.02 6.9M
2021-04-16 64.00 68.95 62.31 66.06 6.8M
2021-04-15 58.15 66.52 57.80 64.29 6.6M
2021-04-14 57.98 58.58 56.90 58.15 1.8M
2021-04-13 54.74 58.66 54.74 57.88 2.8M
2021-04-12 55.95 56.40 54.51 54.75 0.8M
2021-04-09 56.99 57.30 55.70 55.92 1.1M
2021-04-08 55.97 57.66 55.58 56.82 1.6M
2021-04-07 56.09 56.58 55.55 56.00 1.0M
2021-04-06 55.30 56.68 54.86 56.57 1.5M
2021-04-02 54.04 56.09 53.71 55.25 1.4M
2021-04-01 54.56 54.75 53.70 54.03 0.7M
2021-03-31 54.53 55.49 54.37 54.53 0.8M
2021-03-30 54.13 54.91 53.37 54.51 0.9M
2021-03-29 54.98 54.99 53.83 54.13 0.9M
2021-03-26 54.94 55.44 54.70 54.98 0.8M
2021-03-25 54.88 55.53 54.72 55.08 0.8M
2021-03-24 55.78 56.43 54.62 55.07 0.9M
2021-03-23 57.00 57.00 55.77 56.08 1.2M
2021-03-22 56.61 57.53 56.00 57.25 1.4M
2021-03-19 55.38 56.61 54.70 55.97 1.3M
2021-03-18 54.91 56.39 54.91 55.65 1.5M
2021-03-17 53.70 55.73 53.51 55.32 1.7M
2021-03-16 53.51 54.27 53.33 53.70 1.1M
2021-03-15 55.00 55.32 53.29 53.51 1.6M
2021-03-12 57.51 57.83 55.03 55.50 2.0M
2021-03-11 57.01 57.89 56.70 57.34 1.3M
2021-03-10 60.15 60.30 56.69 57.04 2.2M
2021-03-09 64.00 64.00 59.52 59.64 2.4M
2021-03-08 65.37 65.69 63.80 63.88 1.9M
2021-03-05 64.90 65.65 64.28 65.28 1.5M
2021-03-04 66.50 66.88 65.01 65.06 2.2M
2021-03-03 66.40 67.03 65.81 66.98 1.9M
2021-03-02 68.49 68.50 66.45 66.65 2.1M
2021-03-01 67.15 68.75 67.00 67.84 2.1M
2021-02-26 67.70 68.56 66.66 67.47 2.4M
2021-02-25 68.29 71.50 67.50 68.61 5.1M
2021-02-24 67.30 67.97 65.50 65.89 2.6M
2021-02-23 66.97 67.66 66.66 67.30 2.0M
2021-02-22 67.85 67.87 66.66 66.88 2.6M
2021-02-19 68.08 68.09 66.17 68.00 2.5M
2021-02-18 71.88 71.88 67.01 68.13 3.3M
2021-02-10 66.27 71.05 66.27 70.72 3.9M
2021-02-09 65.00 67.28 64.83 66.26 2.8M
2021-02-08 68.50 68.85 65.00 65.30 3.6M
2021-02-05 72.58 73.88 68.10 68.50 4.1M
2021-02-04 70.90 74.29 69.44 73.01 5.6M
2021-02-03 75.19 75.20 71.00 71.30 5.7M
2021-02-02 78.60 81.38 75.50 75.84 5.7M
2021-02-01 77.99 80.66 75.10 79.14 5.6M
2021-01-29 83.88 86.00 77.31 78.81 8.3M
2021-01-28 83.67 89.00 82.75 83.96 8.3M
2021-01-27 82.90 85.80 81.53 82.32 6.1M
2021-01-26 86.96 89.38 81.72 81.81 10.1M
2021-01-25 87.23 93.80 83.00 89.41 14.5M
2021-01-22 72.50 86.72 72.02 84.26 15.5M
2021-01-21 78.00 79.80 73.70 73.82 12.6M
2021-01-20 70.10 72.45 67.50 70.80 8.7M
2021-01-19 74.88 75.79 69.75 69.99 13.9M
2021-01-18 90.00 92.88 73.28 74.88 27.3M