邵阳液压

301079
🏛️ 中国 →
26.18
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 27.12 27.19 27.00 27.01 100.2K
09:35 27.00 27.03 26.75 26.80 103.0K
09:40 26.82 26.82 26.62 26.67 167.1K
09:45 26.63 26.74 26.56 26.65 229.5K
09:50 26.65 26.66 26.48 26.49 170.2K
09:55 26.50 26.55 26.39 26.44 115.8K
10:00 26.39 26.44 26.31 26.40 258.4K
10:05 26.40 26.44 26.30 26.30 108.5K
10:10 26.29 26.34 26.20 26.34 187.2K
10:15 26.32 26.35 26.20 26.22 58.4K
10:20 26.23 26.23 26.03 26.07 114.6K
10:25 26.07 26.07 25.93 25.96 179.8K
10:30 25.97 26.00 25.89 26.00 157.8K
10:35 25.99 26.13 25.95 25.95 86.7K
10:40 25.95 26.15 25.85 26.09 51.3K
10:45 26.11 26.20 26.04 26.18 57.4K
10:50 26.18 26.29 26.14 26.29 64.7K
10:55 26.29 26.31 26.20 26.30 46.3K
11:00 26.30 26.34 26.25 26.28 27.0K
11:05 26.28 26.37 26.27 26.27 53.0K
11:10 26.26 26.37 26.25 26.25 45.8K
11:15 26.25 26.44 26.23 26.44 58.2K
11:20 26.44 26.44 26.24 26.24 14.9K
11:25 26.33 26.33 26.17 26.22 24.2K
13:00 26.22 26.26 26.11 26.11 36.4K
13:05 26.18 26.18 26.10 26.16 40.8K
13:10 26.16 26.36 26.16 26.29 28.3K
13:15 26.29 26.36 26.23 26.23 30.0K
13:20 26.23 26.30 26.23 26.28 41.9K
13:25 26.30 26.45 26.30 26.41 26.8K
13:30 26.41 26.46 26.35 26.42 87.4K
13:35 26.35 26.36 26.29 26.29 15.6K
13:40 26.29 26.29 26.20 26.20 42.9K
13:45 26.22 26.25 26.20 26.20 21.1K
13:50 26.20 26.30 26.20 26.29 32.1K
13:55 26.30 26.36 26.29 26.36 50.0K
14:00 26.36 26.39 26.22 26.26 29.0K
14:05 26.26 26.28 26.20 26.20 25.2K
14:10 26.20 26.21 26.16 26.16 40.4K
14:15 26.17 26.24 26.17 26.24 57.3K
14:20 26.28 26.31 26.27 26.29 38.0K
14:25 26.28 26.51 26.27 26.51 48.6K
14:30 26.55 26.57 26.46 26.52 67.0K
14:35 26.54 26.56 26.48 26.48 21.7K
14:40 26.50 26.62 26.48 26.62 65.9K
14:45 26.62 26.73 26.62 26.72 65.1K
14:50 26.72 26.72 26.61 26.66 84.8K
14:55 26.67 26.69 26.63 26.65 47.6K
15:40 26.65 26.65 26.65 26.65 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 26.31 26.62 26.18 26.18 2.2M
2025-09-29 26.21 26.49 25.71 26.42 3.0M
2025-09-26 26.07 27.06 26.07 26.21 3.1M
2025-09-25 26.63 27.16 26.30 26.31 3.1M
2025-09-24 26.64 26.84 26.37 26.72 2.1M
2025-09-23 27.11 27.19 25.85 26.65 3.5M
2025-09-22 26.97 27.10 26.72 26.98 1.9M
2025-09-19 27.44 27.56 26.65 26.76 4.1M
2025-09-18 28.40 28.45 27.28 27.51 4.9M
2025-09-17 28.50 28.74 28.33 28.34 3.3M
2025-09-16 27.88 28.85 27.74 28.70 4.1M
2025-09-15 28.18 28.19 27.80 27.86 2.5M
2025-09-12 28.26 28.67 28.12 28.30 3.2M
2025-09-11 27.69 28.39 27.45 28.37 3.3M
2025-09-10 28.02 28.28 27.68 27.78 2.5M
2025-09-09 28.76 29.00 28.00 28.02 3.7M
2025-09-08 28.58 29.10 28.40 29.00 3.4M
2025-09-05 28.10 28.45 27.61 28.45 3.1M
2025-09-04 27.75 28.57 27.41 27.93 3.8M
2025-09-03 29.27 29.39 27.73 27.90 4.0M
2025-09-02 29.71 29.94 28.68 29.04 4.2M
2025-09-01 30.05 30.37 29.67 29.79 4.2M
2025-08-29 30.00 30.80 29.40 30.38 4.9M
2025-08-28 30.19 30.80 28.60 29.87 7.4M
2025-08-27 31.96 32.45 30.13 30.66 11.4M
2025-08-26 32.66 33.26 32.30 32.64 7.0M
2025-08-25 32.55 32.93 32.28 32.40 6.6M
2025-08-22 32.40 32.66 31.90 32.65 5.3M
2025-08-21 32.56 32.86 32.22 32.40 5.5M
2025-08-20 33.01 33.22 32.32 32.55 7.5M
2025-08-19 34.15 34.15 33.15 33.38 14.7M
2025-08-18 33.15 35.30 33.15 35.10 17.0M
2025-08-15 32.47 33.97 32.22 33.28 9.4M
2025-08-14 31.71 34.00 31.58 32.99 13.0M
2025-08-13 31.80 32.15 31.35 31.92 6.0M
2025-08-12 32.48 32.50 31.51 31.54 8.3M
2025-08-11 32.06 32.65 31.50 32.49 6.9M
2025-08-08 33.14 33.89 32.08 32.15 8.9M
2025-08-07 34.62 34.99 33.40 33.41 11.2M
2025-08-06 34.80 35.48 34.52 34.92 10.8M
2025-08-05 34.10 35.56 33.89 35.08 10.1M
2025-08-04 33.80 34.74 33.78 34.40 6.2M
2025-08-01 35.07 35.55 33.80 34.29 8.0M
2025-07-31 34.99 35.57 34.60 34.88 11.4M
2025-07-30 34.24 36.39 33.48 35.58 17.1M
2025-07-29 34.51 35.08 33.82 34.10 9.9M
2025-07-28 33.12 34.51 33.12 34.50 10.3M
2025-07-25 33.39 34.47 32.91 33.74 12.1M
2025-07-24 33.12 34.17 33.12 33.46 13.6M
2025-07-23 34.81 36.88 34.00 34.01 21.0M
2025-07-22 36.70 38.16 34.88 35.94 27.6M
2025-07-21 31.80 37.00 31.80 35.46 24.4M
2025-07-18 31.86 32.69 31.72 31.75 7.2M
2025-07-17 31.50 32.28 31.31 31.87 7.4M
2025-07-16 32.67 32.72 31.80 31.88 8.5M
2025-07-15 31.51 33.20 31.50 32.92 12.8M
2025-07-14 32.42 32.87 31.50 31.78 10.0M
2025-07-11 35.00 35.03 32.69 32.89 15.2M
2025-07-10 33.77 35.40 33.28 34.59 17.3M
2025-07-09 32.00 35.66 30.70 34.45 24.4M
2025-07-08 32.18 34.59 31.90 32.40 20.4M
2025-07-07 32.00 38.25 31.90 33.03 28.3M
2025-06-20 28.91 31.90 28.20 31.90 17.7M
2025-06-19 30.44 30.60 28.79 28.95 10.6M
2025-06-18 30.78 32.20 30.55 30.98 13.2M
2025-06-17 30.10 32.20 29.60 31.48 19.8M
2025-06-16 29.99 30.60 29.40 30.05 13.4M
2025-06-13 28.92 30.50 27.57 30.45 20.0M
2025-06-12 28.40 29.33 28.07 29.17 10.9M
2025-06-11 28.02 28.80 27.80 28.43 8.9M
2025-06-10 29.10 29.39 27.45 28.18 11.8M
2025-06-09 28.69 29.39 28.51 29.10 8.3M
2025-06-06 29.30 30.30 28.65 28.69 11.2M
2025-06-05 30.40 30.70 29.50 29.84 12.8M
2025-06-04 29.35 30.99 28.95 30.99 18.4M
2025-06-03 30.20 30.27 29.03 29.19 16.6M
2025-05-30 32.05 33.69 30.56 30.88 20.9M
2025-05-29 30.09 34.49 29.52 32.55 27.4M
2025-05-28 28.05 33.26 27.89 30.43 30.7M
2025-05-27 27.29 28.50 26.28 28.43 12.6M
2025-05-26 26.22 27.18 25.85 26.97 8.5M
2025-05-23 27.98 27.98 26.70 26.70 14.4M
2025-05-22 27.21 28.66 26.70 28.50 18.9M
2025-05-21 27.41 28.77 27.35 27.59 20.9M
2025-05-20 25.88 27.50 25.53 27.40 13.0M
2025-05-19 26.22 26.55 25.19 25.93 8.2M
2025-05-16 25.66 27.31 25.63 26.17 12.0M
2025-05-15 27.00 27.00 25.60 25.61 9.3M
2025-05-14 26.80 27.45 26.38 26.79 9.4M
2025-05-13 27.80 27.90 26.65 26.75 11.4M
2025-05-12 27.45 27.97 27.30 27.60 9.9M
2025-05-09 28.17 28.18 26.77 27.13 12.6M
2025-05-08 28.56 28.95 28.21 28.47 15.1M
2025-05-07 28.62 30.44 28.36 29.30 24.9M
2025-05-06 27.50 28.29 27.18 28.22 21.9M
2025-04-30 27.47 28.47 26.90 27.64 23.6M
2025-04-29 26.26 28.49 26.03 28.02 26.6M
2025-04-28 26.22 27.80 24.63 26.70 23.3M
2025-04-25 24.51 27.06 24.10 25.56 22.5M
2025-04-24 25.20 25.40 23.80 24.49 13.1M
2025-04-23 23.99 26.22 23.99 25.20 18.9M
2025-04-22 24.86 24.86 23.81 23.88 12.0M
2025-04-21 24.20 25.00 23.97 24.96 16.4M
2025-04-18 23.80 25.39 23.80 24.54 17.3M
2025-04-17 25.00 25.29 23.96 24.00 14.0M
2025-04-16 26.01 26.18 24.51 24.52 18.3M
2025-04-15 25.90 27.48 24.92 26.94 26.5M
2025-04-14 25.45 25.93 24.88 25.18 12.3M
2025-04-11 25.00 25.15 24.20 24.70 12.8M
2025-04-10 25.40 26.33 24.90 25.01 21.9M
2025-04-09 23.12 25.15 20.11 24.81 23.8M
2025-04-08 21.70 25.15 21.70 23.54 23.1M
2025-04-07 23.98 24.80 21.04 21.04 14.4M
2025-04-03 27.97 28.11 26.08 26.30 17.7M
2025-04-02 29.00 29.29 27.85 28.11 19.5M
2025-04-01 28.76 30.69 28.14 29.20 29.3M
2025-03-31 29.99 30.50 26.83 28.25 25.5M
2025-03-28 32.74 33.12 30.20 30.68 28.9M
2025-03-27 35.88 36.20 31.03 32.46 35.9M
2025-03-26 33.28 38.80 33.28 37.08 37.4M
2025-03-25 34.27 38.20 32.20 35.23 43.4M
2025-03-24 30.00 34.87 28.65 34.87 44.5M
2025-03-21 28.28 29.06 26.46 29.06 27.4M
2025-03-20 20.17 24.22 20.17 24.22 25.1M
2025-03-19 21.10 21.77 20.14 20.18 14.6M
2025-03-18 21.50 22.15 21.30 21.42 12.5M
2025-03-17 20.90 22.48 20.85 21.79 17.0M
2025-03-14 21.35 22.53 20.69 21.20 19.0M
2025-03-13 20.45 21.40 19.52 21.40 17.2M
2025-03-12 21.09 21.80 20.30 20.70 16.1M
2025-03-11 19.76 21.85 19.65 21.35 18.8M
2025-03-10 19.30 21.00 18.81 20.31 19.1M
2025-03-07 18.53 19.75 18.18 19.52 16.0M
2025-03-06 19.20 20.23 18.80 19.04 19.1M
2025-03-05 18.54 19.90 18.07 19.33 17.0M
2025-03-04 18.50 19.42 18.21 18.78 13.3M
2025-03-03 17.53 19.97 17.53 19.09 20.5M
2025-02-28 17.50 18.42 17.02 18.12 15.0M
2025-02-27 17.15 17.98 17.10 17.50 11.4M
2025-02-26 16.39 18.47 16.19 17.45 14.6M
2025-02-25 16.17 16.51 16.10 16.30 3.0M
2025-02-24 16.29 16.51 16.01 16.35 3.2M
2025-02-21 16.56 16.65 16.26 16.34 3.5M
2025-02-20 16.26 16.58 16.18 16.53 4.3M
2025-02-19 15.58 16.25 15.50 16.25 4.1M
2025-02-18 16.10 16.32 15.60 15.66 3.4M
2025-02-17 15.53 16.15 15.53 16.10 2.9M
2025-02-14 15.78 15.94 15.58 15.67 1.6M
2025-02-13 16.16 16.18 15.73 15.75 2.2M
2025-02-12 16.20 16.20 15.99 16.13 1.9M
2025-02-11 16.16 16.18 15.91 16.17 2.5M
2025-02-10 16.03 16.13 15.91 16.12 2.5M
2025-02-07 16.20 16.21 15.78 15.99 3.0M
2025-02-06 15.76 16.10 15.68 16.06 2.5M
2025-02-05 15.49 15.85 15.40 15.77 2.3M
2025-01-27 15.42 15.83 15.22 15.30 2.5M
2025-01-24 15.35 15.49 15.16 15.44 1.8M
2025-01-23 15.54 15.71 15.35 15.35 2.1M
2025-01-22 15.40 15.62 15.17 15.32 2.0M
2025-01-21 15.62 15.74 15.12 15.38 2.6M
2025-01-20 15.02 15.44 14.96 15.41 2.4M
2025-01-17 15.03 15.19 14.80 14.98 1.8M
2025-01-16 15.25 15.50 14.90 15.13 3.1M
2025-01-15 15.35 15.35 14.98 15.09 2.3M
2025-01-14 14.65 15.30 14.54 15.29 2.8M
2025-01-13 13.94 14.64 13.62 14.42 1.9M
2025-01-10 14.61 14.85 14.00 14.22 2.2M
2025-01-09 14.60 14.85 14.48 14.70 2.0M
2025-01-08 14.70 14.81 14.08 14.60 2.5M
2025-01-07 14.18 14.68 14.13 14.67 2.4M
2025-01-06 14.04 14.35 13.40 14.14 2.6M
2025-01-03 15.02 15.15 14.11 14.18 2.8M
2025-01-02 15.33 15.56 14.75 14.90 2.8M