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
2022-12-30 33.99 33.99 33.38 33.40 2.2M
2022-12-29 33.78 34.06 33.30 33.90 2.5M
2022-12-28 33.80 34.22 33.63 33.70 2.5M
2022-12-27 35.69 35.69 33.30 33.99 6.4M
2022-12-26 36.80 36.80 35.57 35.69 4.3M
2022-12-23 36.18 37.18 36.01 36.89 2.8M
2022-12-22 38.00 38.03 36.48 36.48 3.1M
2022-12-21 37.14 37.55 36.78 37.46 2.8M
2022-12-20 37.99 38.20 36.98 37.15 4.2M
2022-12-19 40.50 40.85 37.87 38.00 6.9M
2022-12-16 39.68 40.46 39.43 40.13 7.1M
2022-12-15 39.59 40.27 39.32 39.70 6.3M
2022-12-14 40.85 40.97 39.44 39.51 7.9M
2022-12-13 42.13 42.48 40.58 41.10 9.6M
2022-12-12 44.00 44.05 41.80 42.35 18.5M
2022-12-09 39.00 44.48 38.98 43.35 28.5M
2022-12-08 37.80 38.27 37.08 38.05 7.5M
2022-12-07 37.30 37.68 36.53 37.61 5.7M
2022-12-06 38.82 39.18 37.05 37.30 10.3M
2022-12-05 39.45 39.70 37.61 38.88 11.7M
2022-12-02 37.41 39.16 37.41 38.49 9.6M
2022-12-01 39.10 39.11 37.00 37.40 9.4M
2022-11-30 38.94 39.26 38.34 38.58 6.2M
2022-11-29 36.57 39.56 36.54 38.76 10.8M
2022-11-28 36.50 37.63 36.33 36.85 3.6M
2022-11-25 37.95 37.95 36.33 36.70 4.7M
2022-11-24 37.15 38.12 36.98 38.00 4.4M
2022-11-23 38.43 38.64 36.68 37.08 5.4M
2022-11-22 39.80 40.17 38.09 38.25 7.8M
2022-11-21 38.54 40.40 37.71 39.93 11.4M
2022-11-18 37.42 39.16 37.42 38.48 7.7M
2022-11-17 37.42 38.07 37.06 37.56 3.9M
2022-11-16 38.21 38.56 37.45 37.75 4.6M
2022-11-15 37.57 38.28 36.50 38.21 6.3M
2022-11-14 36.50 38.00 35.90 37.57 6.4M
2022-11-11 38.99 39.85 37.03 37.35 10.7M
2022-11-10 38.44 39.46 38.31 38.34 7.5M
2022-11-09 37.92 38.75 37.70 38.32 4.0M
2022-11-08 38.07 38.43 37.54 37.98 3.0M
2022-11-07 38.31 38.84 38.03 38.29 4.0M
2022-11-04 37.80 38.89 37.47 38.41 5.2M
2022-11-03 38.12 38.12 37.45 37.65 4.3M
2022-11-02 37.00 39.18 36.77 38.23 7.7M
2022-11-01 36.28 37.31 35.82 37.14 4.6M
2022-10-31 35.50 36.72 34.91 36.06 3.6M
2022-10-28 36.90 37.11 35.13 35.25 5.6M
2022-10-27 37.79 38.35 37.19 37.83 3.9M
2022-10-26 36.20 37.88 36.13 37.56 4.8M
2022-10-25 36.45 36.70 35.23 35.81 2.7M
2022-10-24 37.50 37.96 36.16 36.31 3.3M
2022-10-21 37.32 37.80 36.80 37.27 3.1M
2022-10-20 37.03 37.77 36.78 37.32 4.1M
2022-10-19 37.36 37.49 36.66 37.03 3.8M
2022-10-18 37.42 38.01 36.83 37.57 5.0M
2022-10-17 36.66 37.65 36.60 37.41 5.0M
2022-10-14 35.48 37.58 35.36 36.92 6.4M
2022-10-13 34.75 35.60 34.50 35.15 3.2M
2022-10-12 34.20 34.80 33.40 34.80 2.6M
2022-10-11 33.93 34.46 32.85 34.12 3.0M
2022-10-10 35.20 35.86 33.28 33.53 3.9M
2022-09-30 35.19 35.60 34.65 34.92 2.6M
2022-09-29 35.27 36.30 34.58 34.83 2.8M
2022-09-28 35.96 36.80 35.03 35.03 3.5M
2022-09-27 34.30 36.18 34.30 36.14 4.7M
2022-09-26 35.70 35.88 34.24 34.24 3.6M
2022-09-23 38.16 38.23 36.06 36.08 4.1M
2022-09-22 38.05 38.45 38.01 38.13 1.8M
2022-09-21 39.30 39.30 38.02 38.38 3.1M
2022-09-20 39.80 39.90 39.00 39.43 3.4M
2022-09-19 39.71 40.47 39.02 40.14 7.2M
2022-09-16 38.50 39.70 37.78 39.30 4.4M
2022-09-15 39.98 40.09 38.13 38.31 3.7M
2022-09-14 39.62 39.81 38.83 39.76 2.7M
2022-09-13 40.30 40.69 39.91 39.94 2.5M
2022-09-09 39.70 40.45 39.70 40.00 2.0M
2022-09-08 40.58 40.88 39.60 39.62 3.4M
2022-09-07 40.90 41.38 40.50 40.79 4.5M
2022-09-06 39.72 41.35 39.03 41.04 5.9M
2022-09-05 40.08 40.46 39.12 39.64 2.9M
2022-09-02 39.54 40.50 39.32 39.80 3.4M
2022-09-01 38.59 39.98 38.48 39.18 4.1M
2022-08-31 40.06 40.52 38.34 38.40 5.2M
2022-08-30 40.09 40.56 39.69 40.26 3.3M
2022-08-29 39.66 40.55 39.12 40.25 3.7M
2022-08-26 41.90 42.56 40.66 40.66 6.0M
2022-08-25 43.03 43.03 41.25 42.48 4.6M
2022-08-24 43.49 44.12 42.60 42.63 4.9M
2022-08-23 43.67 44.18 43.15 43.79 4.2M
2022-08-22 45.14 45.17 43.63 43.65 6.3M
2022-08-19 46.19 47.18 45.80 45.80 4.8M
2022-08-18 46.20 47.23 45.71 46.67 5.7M
2022-08-17 46.36 47.38 45.45 46.75 6.9M
2022-08-16 46.24 46.82 45.80 46.34 4.7M
2022-08-15 47.48 47.48 46.45 46.48 6.5M
2022-08-12 46.49 48.50 45.61 47.96 10.5M
2022-08-11 46.36 46.68 46.01 46.35 5.4M
2022-08-10 46.80 47.27 45.70 46.01 6.7M
2022-08-09 47.70 47.70 46.51 46.98 7.5M
2022-08-08 47.41 49.92 46.99 48.55 11.7M
2022-08-05 46.77 47.45 46.03 47.42 11.4M
2022-08-04 45.69 46.00 44.21 45.27 7.4M
2022-08-03 46.46 47.04 44.87 45.36 11.2M
2022-08-02 49.00 49.00 45.08 45.38 16.0M
2022-08-01 51.57 54.28 50.22 50.31 14.2M
2022-07-29 51.93 53.45 49.80 51.50 16.0M
2022-07-28 50.33 52.90 49.40 51.30 18.4M
2022-07-27 45.94 54.54 45.52 50.50 23.3M
2022-07-26 49.00 49.82 45.81 45.82 20.7M
2022-07-25 47.00 50.66 45.66 49.29 24.4M
2022-07-22 44.17 44.60 42.64 42.83 6.6M
2022-07-21 45.31 45.50 44.30 44.50 7.7M
2022-07-20 43.15 46.49 42.80 45.75 13.1M
2022-07-19 43.93 45.37 43.30 43.30 9.2M
2022-07-18 43.50 44.66 42.26 43.92 11.1M
2022-07-15 41.81 43.69 41.23 42.53 12.1M
2022-07-14 40.33 43.49 40.05 41.84 14.1M
2022-07-13 39.35 39.73 38.84 39.45 3.5M
2022-07-12 41.00 41.39 39.00 39.05 7.0M
2022-07-11 41.46 43.24 40.60 41.13 9.0M
2022-07-08 41.25 41.96 40.92 41.41 7.5M
2022-07-07 41.60 41.78 40.51 40.99 5.9M
2022-07-06 41.90 42.56 40.56 41.07 6.8M
2022-07-05 42.47 43.38 41.18 41.70 11.7M
2022-07-04 38.50 43.70 38.50 43.15 18.6M
2022-07-01 37.50 37.70 37.00 37.28 3.1M
2022-06-30 37.28 37.77 37.08 37.39 3.8M
2022-06-29 38.50 38.70 37.37 37.38 7.0M
2022-06-28 39.49 39.49 37.81 38.75 8.8M
2022-06-27 39.90 40.30 39.17 39.49 9.1M
2022-06-24 40.05 40.85 40.02 40.39 8.0M
2022-06-23 40.45 40.50 39.00 39.94 7.0M
2022-06-22 39.11 41.33 39.11 40.43 10.9M
2022-06-21 39.60 39.64 38.66 39.05 5.7M
2022-06-20 40.50 40.50 39.15 39.60 6.8M
2022-06-17 39.40 40.19 39.28 40.10 5.8M
2022-06-16 39.30 40.18 39.00 39.59 6.7M
2022-06-15 38.70 40.41 38.63 39.40 9.8M
2022-06-14 38.90 39.12 37.28 38.09 7.5M
2022-06-13 39.81 40.28 39.02 39.40 6.1M
2022-06-10 39.19 40.59 39.19 40.38 9.3M
2022-06-09 39.59 39.87 38.50 38.92 6.5M
2022-06-08 40.53 40.60 38.20 38.80 9.6M
2022-06-07 40.40 40.74 39.54 40.25 8.8M
2022-06-06 39.40 41.50 39.35 40.78 12.6M
2022-06-02 39.65 39.79 38.16 39.24 8.4M
2022-06-01 38.88 39.54 38.51 39.21 7.6M
2022-05-31 40.96 40.96 38.32 39.23 12.2M
2022-05-30 41.10 41.85 40.30 40.85 13.1M
2022-05-27 41.95 41.97 40.11 40.58 10.9M
2022-05-26 44.01 44.08 41.36 42.85 16.1M
2022-05-25 47.35 48.25 44.21 44.62 23.7M
2022-05-24 49.38 52.98 47.53 48.88 35.7M
2022-05-23 47.56 49.56 45.20 49.56 35.3M
2022-05-20 38.50 42.60 36.85 41.30 21.9M
2022-05-19 34.72 36.19 34.01 35.50 4.6M
2022-05-18 35.29 35.57 34.90 34.90 2.1M
2022-05-17 36.83 36.85 34.61 35.24 5.3M
2022-05-16 37.45 37.84 36.60 36.80 3.4M
2022-05-13 38.00 38.47 37.16 37.50 3.6M
2022-05-12 36.60 38.58 36.58 37.75 6.4M
2022-05-11 37.24 38.10 36.69 36.70 6.5M
2022-05-10 37.37 37.72 36.52 37.26 5.6M
2022-05-09 38.02 39.18 37.11 37.94 6.6M
2022-05-06 36.50 40.34 35.88 38.40 12.8M
2022-05-05 32.68 38.29 32.10 37.03 11.2M
2022-04-29 30.90 32.46 30.75 31.91 4.8M
2022-04-28 32.50 32.50 30.01 30.68 8.7M
2022-04-27 32.60 34.96 32.55 34.96 4.0M
2022-04-26 33.98 34.69 32.60 33.02 3.6M
2022-04-25 36.08 37.25 33.70 33.71 4.8M
2022-04-22 36.93 37.30 35.86 36.80 3.5M
2022-04-21 40.60 40.60 36.30 37.50 6.9M
2022-04-20 41.52 42.19 40.46 40.66 3.9M
2022-04-19 41.98 41.98 40.85 41.29 4.3M
2022-04-18 41.21 42.86 40.60 42.00 6.9M
2022-04-15 41.81 43.00 40.45 40.95 7.2M
2022-04-14 40.60 43.44 40.33 42.42 10.0M
2022-04-13 41.23 41.55 40.31 40.34 4.5M
2022-04-12 42.83 43.09 40.38 41.76 7.3M
2022-04-11 41.00 43.15 40.89 42.24 10.8M
2022-04-08 40.80 41.77 39.81 40.26 5.1M
2022-04-07 41.00 41.50 39.73 39.79 4.4M
2022-04-06 42.30 42.54 41.44 41.60 4.9M
2022-04-01 41.50 41.64 40.60 41.17 4.6M
2022-03-31 42.89 43.72 41.44 41.66 7.4M
2022-03-30 43.80 43.88 41.68 42.80 6.8M
2022-03-29 41.97 43.97 41.60 43.26 11.4M
2022-03-28 40.04 41.58 40.03 40.48 5.7M
2022-03-25 41.38 41.42 39.17 39.29 6.5M
2022-03-24 40.57 41.98 40.05 41.40 6.0M
2022-03-23 40.62 41.19 40.38 40.91 4.3M
2022-03-22 42.70 42.70 40.56 40.80 7.6M
2022-03-21 43.00 43.50 41.82 42.95 9.0M
2022-03-18 41.48 42.88 40.53 42.35 9.1M
2022-03-17 40.43 42.67 40.20 40.99 10.4M
2022-03-16 43.63 43.79 38.50 40.69 11.8M
2022-03-15 42.57 44.82 41.88 42.03 11.8M
2022-03-14 47.07 48.86 44.18 44.18 21.1M
2022-03-11 42.32 47.08 40.66 45.76 22.5M
2022-03-10 38.50 41.12 38.26 41.09 10.8M
2022-03-09 37.99 38.40 35.70 37.40 6.3M
2022-03-08 41.16 41.55 37.37 37.78 9.1M
2022-03-07 42.61 44.50 40.82 41.76 10.1M
2022-03-04 40.49 42.42 40.20 41.88 12.3M
2022-03-03 39.02 41.48 39.02 40.74 14.8M
2022-03-02 38.32 39.78 37.88 39.40 7.6M
2022-03-01 38.92 39.46 38.31 38.70 6.1M
2022-02-28 38.66 39.77 37.33 39.07 8.8M
2022-02-25 37.36 38.59 37.36 38.22 6.8M
2022-02-24 37.88 38.92 36.53 36.97 6.6M
2022-02-23 37.35 38.37 37.28 38.22 4.8M
2022-02-22 38.48 38.48 37.03 37.40 5.6M
2022-02-21 38.52 39.24 38.24 39.15 5.1M
2022-02-18 37.50 39.06 37.13 38.50 6.4M
2022-02-17 37.71 38.36 37.51 37.64 4.6M
2022-02-16 37.08 38.55 36.87 37.92 7.1M
2022-02-15 36.91 37.23 36.43 36.97 4.1M
2022-02-14 36.60 37.67 36.18 36.95 6.1M
2022-02-11 39.77 39.77 36.08 36.19 13.5M
2022-02-10 41.38 41.65 39.78 39.78 5.4M
2022-02-09 40.58 41.73 40.15 41.38 4.8M
2022-02-08 40.47 40.88 39.71 40.80 4.6M
2022-02-07 40.80 41.39 40.02 40.55 4.8M
2022-01-28 42.00 43.90 40.50 40.53 12.2M
2022-01-27 46.57 46.90 43.50 43.60 6.3M
2022-01-26 45.65 46.90 45.65 46.13 3.5M
2022-01-25 47.69 48.76 45.81 45.87 5.5M
2022-01-24 47.80 48.19 47.01 47.50 4.6M
2022-01-21 52.50 52.50 47.94 48.25 11.8M
2022-01-20 57.00 58.00 53.41 53.60 13.1M
2022-01-19 58.00 58.99 55.78 57.28 13.0M
2022-01-18 63.30 64.50 57.58 59.39 11.3M
2022-01-17 72.10 72.17 66.66 67.20 10.4M
2022-01-14 70.03 79.36 66.53 74.71 11.8M
2022-01-13 63.82 76.00 63.80 69.24 11.4M
2022-01-12 62.40 65.67 59.99 63.57 6.6M
2022-01-11 59.50 65.98 58.42 62.19 9.3M
2022-01-10 54.80 63.12 54.75 62.00 7.5M
2022-01-07 51.50 54.87 51.20 53.37 3.6M
2022-01-06 50.60 51.32 50.13 51.03 0.7M
2022-01-05 51.43 51.43 49.83 50.80 1.1M
2022-01-04 51.64 52.10 51.34 51.41 0.7M