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
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 14.20 14.22 14.02 14.09 0.7M
2022-12-29 14.30 14.38 14.10 14.10 0.9M
2022-12-28 14.62 14.62 14.27 14.36 1.2M
2022-12-27 14.68 14.81 14.42 14.49 1.4M
2022-12-26 14.36 14.77 14.24 14.63 2.4M
2022-12-23 13.85 15.28 13.85 14.49 3.9M
2022-12-22 14.23 14.89 13.82 13.91 2.0M
2022-12-21 14.39 14.65 14.38 14.60 0.8M
2022-12-20 14.39 14.52 14.25 14.40 0.4M
2022-12-19 14.67 14.71 14.24 14.31 0.8M
2022-12-16 15.00 15.08 14.62 14.65 1.1M
2022-12-15 15.05 15.15 14.91 15.03 1.1M
2022-12-14 14.93 15.32 14.89 15.15 1.6M
2022-12-13 14.88 15.04 14.82 14.92 0.8M
2022-12-12 14.88 14.96 14.74 14.92 0.7M
2022-12-09 15.08 15.17 14.86 14.88 0.7M
2022-12-08 15.12 15.15 14.97 15.00 0.5M
2022-12-07 15.23 15.24 15.06 15.12 0.7M
2022-12-06 15.36 15.37 15.12 15.17 0.8M
2022-12-05 15.20 15.52 15.20 15.37 0.8M
2022-12-02 15.19 15.31 15.02 15.27 1.0M
2022-12-01 15.25 15.26 14.98 15.12 1.2M
2022-11-30 15.06 15.11 14.73 14.88 0.9M
2022-11-29 14.64 14.95 14.64 14.92 1.1M
2022-11-28 14.69 14.79 14.52 14.65 0.8M
2022-11-25 15.09 15.09 14.77 14.78 0.7M
2022-11-24 14.98 15.25 14.96 15.02 1.2M
2022-11-23 15.09 15.15 14.62 14.90 1.0M
2022-11-22 15.39 15.60 15.01 15.15 1.3M
2022-11-21 15.39 15.62 15.25 15.50 0.9M
2022-11-18 15.64 15.89 15.40 15.45 1.1M
2022-11-17 15.67 15.75 15.37 15.65 1.1M
2022-11-16 15.73 15.99 15.59 15.67 1.1M
2022-11-15 15.49 15.77 15.45 15.72 1.2M
2022-11-14 15.48 15.63 15.23 15.52 1.0M
2022-11-11 15.69 16.05 15.46 15.47 1.4M
2022-11-10 15.80 15.88 15.45 15.54 1.2M
2022-11-09 16.12 16.12 15.83 15.83 0.9M
2022-11-08 16.15 16.35 15.88 16.08 0.8M
2022-11-07 16.39 16.42 16.07 16.18 1.6M
2022-11-04 16.10 16.99 16.01 16.45 2.6M
2022-11-03 15.95 16.27 15.79 16.08 0.8M
2022-11-02 16.03 16.30 15.99 16.02 0.8M
2022-11-01 15.86 16.12 15.70 16.04 0.9M
2022-10-31 15.70 16.19 15.54 16.02 0.6M
2022-10-28 16.06 16.31 15.39 15.39 0.7M
2022-10-27 16.31 16.64 16.17 16.18 0.7M
2022-10-26 15.93 16.49 15.91 16.45 1.0M
2022-10-25 15.92 16.39 15.62 16.14 0.9M
2022-10-24 16.16 16.45 15.82 15.86 1.0M
2022-10-21 15.70 16.49 15.70 16.15 1.4M
2022-10-20 15.85 16.22 15.70 15.82 0.8M
2022-10-19 15.54 16.24 15.54 15.96 1.3M
2022-10-18 15.67 16.02 15.54 15.87 1.2M
2022-10-17 15.16 16.00 15.16 15.57 1.3M
2022-10-14 14.91 15.59 14.91 15.32 1.1M
2022-10-13 14.61 15.08 14.48 14.85 0.7M
2022-10-12 14.29 14.65 14.13 14.64 0.8M
2022-10-11 14.26 14.31 13.98 14.25 0.4M
2022-10-10 14.45 14.65 13.85 14.26 0.6M
2022-09-30 14.61 14.74 14.24 14.32 0.5M
2022-09-29 14.81 15.00 14.54 14.65 0.4M
2022-09-28 15.40 15.40 14.72 14.77 0.6M
2022-09-27 15.15 15.42 15.02 15.36 0.6M
2022-09-26 15.43 15.43 14.94 14.94 0.6M
2022-09-23 15.84 15.98 15.33 15.43 0.7M
2022-09-22 15.87 16.30 15.84 15.86 0.4M
2022-09-21 16.03 16.11 15.81 16.02 0.5M
2022-09-20 15.68 16.12 15.65 16.08 0.9M
2022-09-19 16.30 16.30 15.45 15.57 0.6M
2022-09-16 16.69 16.72 15.85 16.02 0.8M
2022-09-15 17.11 17.15 16.50 16.70 0.7M
2022-09-14 16.76 17.27 16.61 17.12 0.5M
2022-09-13 17.02 17.26 16.92 17.19 0.6M
2022-09-09 16.88 17.14 16.53 16.92 0.6M
2022-09-08 17.32 17.33 16.80 16.81 0.8M
2022-09-07 17.22 17.46 17.18 17.30 0.7M
2022-09-06 17.30 17.30 17.00 17.21 0.8M
2022-09-05 17.37 17.46 17.12 17.24 0.5M
2022-09-02 17.04 17.41 17.00 17.39 0.7M
2022-09-01 17.18 17.39 16.94 17.03 0.5M
2022-08-31 17.68 17.85 17.04 17.12 1.0M
2022-08-30 17.86 18.06 17.59 17.76 0.7M
2022-08-29 17.31 17.87 17.25 17.80 0.6M
2022-08-26 17.68 17.83 17.60 17.70 0.8M
2022-08-25 18.30 18.30 17.48 17.65 1.3M
2022-08-24 19.22 19.31 18.14 18.19 1.7M
2022-08-23 18.89 19.37 18.74 19.19 1.7M
2022-08-22 18.99 19.19 18.74 18.92 1.4M
2022-08-19 19.51 19.84 19.06 19.07 3.0M
2022-08-18 19.86 20.27 19.55 20.22 1.9M
2022-08-17 20.21 20.31 19.77 19.85 1.8M
2022-08-16 20.60 20.65 20.09 20.21 1.6M
2022-08-15 20.39 20.53 20.00 20.52 1.8M
2022-08-12 20.62 20.81 20.15 20.37 2.7M
2022-08-11 20.97 21.14 20.51 20.64 3.9M
2022-08-10 19.95 21.63 19.91 21.22 6.2M
2022-08-09 20.18 21.15 19.68 20.30 5.5M
2022-08-08 19.06 19.49 18.79 19.49 0.9M
2022-08-05 19.04 19.19 18.62 19.05 1.2M
2022-08-04 18.68 19.05 18.60 19.00 1.0M
2022-08-03 18.69 19.30 18.62 18.68 1.3M
2022-08-02 19.49 19.49 18.40 18.59 1.4M
2022-08-01 19.69 19.88 19.42 19.65 0.8M
2022-07-29 19.85 19.99 19.51 19.72 1.4M
2022-07-28 19.62 20.00 19.46 19.85 1.8M
2022-07-27 18.99 19.70 18.89 19.62 1.9M
2022-07-26 19.32 19.34 18.62 19.02 0.7M
2022-07-25 19.40 19.53 18.99 19.19 0.7M
2022-07-22 19.37 19.70 19.15 19.36 0.8M
2022-07-21 19.51 19.68 19.32 19.36 1.0M
2022-07-20 19.65 19.85 19.32 19.50 1.6M
2022-07-19 19.22 19.37 18.98 19.35 1.3M
2022-07-18 18.82 19.39 18.77 19.20 1.7M
2022-07-15 18.62 19.65 18.55 18.82 1.8M
2022-07-14 18.44 18.82 18.31 18.75 1.3M
2022-07-13 17.55 18.75 17.55 18.63 1.8M
2022-07-12 18.12 18.12 17.48 17.55 1.0M
2022-07-11 18.52 18.64 17.88 18.27 1.0M
2022-07-08 18.56 19.01 18.41 18.50 1.0M
2022-07-07 18.35 18.85 18.29 18.56 1.0M
2022-07-06 18.57 18.74 18.15 18.62 0.9M
2022-07-05 19.08 19.09 18.35 18.54 1.3M
2022-07-04 19.39 19.51 18.85 19.08 1.2M
2022-07-01 18.95 19.75 18.95 19.39 1.5M
2022-06-30 19.01 19.38 18.89 19.08 1.4M
2022-06-29 20.00 20.34 19.05 19.12 2.3M
2022-06-28 19.34 20.19 19.28 19.80 2.5M
2022-06-27 19.77 19.92 19.32 19.49 2.3M
2022-06-24 19.84 19.84 19.12 19.24 2.1M
2022-06-23 18.73 19.31 18.56 19.31 1.6M
2022-06-22 19.16 19.35 18.69 18.69 1.8M
2022-06-21 19.94 20.00 18.82 19.08 2.3M
2022-06-20 18.82 19.75 18.46 19.62 3.8M
2022-06-17 18.16 18.58 17.85 18.47 1.4M
2022-06-16 18.31 18.45 18.11 18.24 1.4M
2022-06-15 18.68 18.78 18.20 18.25 1.9M
2022-06-14 18.81 19.08 18.16 18.68 1.9M
2022-06-13 18.37 19.76 18.19 19.20 2.9M
2022-06-10 17.69 18.91 17.42 18.72 1.5M
2022-06-09 18.14 18.14 17.44 17.69 0.7M
2022-06-08 18.55 18.68 17.89 18.14 0.8M
2022-06-07 18.86 19.12 18.30 18.39 0.9M
2022-06-06 18.54 18.92 18.44 18.85 1.1M
2022-06-02 18.19 18.59 18.04 18.56 0.9M
2022-06-01 17.95 18.59 17.73 18.25 1.2M
2022-05-31 17.94 18.02 17.52 17.95 0.7M
2022-05-30 18.09 18.31 17.69 17.94 0.9M
2022-05-27 17.92 18.45 17.69 18.06 1.5M
2022-05-26 17.23 18.29 17.23 17.98 1.8M
2022-05-25 16.83 17.37 16.83 17.34 0.9M
2022-05-24 18.09 18.19 16.81 16.83 1.3M
2022-05-23 18.09 18.21 17.83 18.10 0.7M
2022-05-20 18.21 18.30 17.82 18.10 0.7M
2022-05-19 18.08 18.29 17.82 18.05 0.8M
2022-05-18 18.10 18.47 17.98 18.21 0.8M
2022-05-17 18.33 18.33 17.81 18.19 0.8M
2022-05-16 18.59 18.79 18.14 18.24 1.0M
2022-05-13 18.46 18.90 18.46 18.68 1.2M
2022-05-12 18.00 18.35 17.82 18.29 1.1M
2022-05-11 18.46 19.02 17.99 18.04 1.9M
2022-05-10 17.64 18.69 17.39 18.46 1.9M
2022-05-09 17.17 17.89 17.17 17.77 1.4M
2022-05-06 16.55 17.95 16.35 17.27 1.7M
2022-05-05 16.52 17.25 16.21 16.95 1.5M
2022-04-29 15.55 16.52 15.55 16.38 1.8M
2022-04-28 15.92 16.15 15.36 15.43 1.5M
2022-04-27 15.59 16.31 15.27 16.19 1.9M
2022-04-26 16.95 17.22 15.82 16.08 2.3M
2022-04-25 18.51 18.74 17.06 17.26 1.5M
2022-04-22 18.25 18.87 18.07 18.76 0.9M
2022-04-21 19.09 19.15 18.31 18.43 0.8M
2022-04-20 19.52 19.52 18.82 19.10 0.9M
2022-04-19 18.89 19.28 18.79 19.16 0.9M
2022-04-18 18.50 19.27 17.72 19.02 1.1M
2022-04-15 19.19 19.19 18.41 18.69 1.5M
2022-04-14 19.49 19.75 19.25 19.27 1.2M
2022-04-13 20.45 20.68 19.23 19.49 2.2M
2022-04-12 20.15 21.01 20.10 20.78 1.8M
2022-04-11 22.31 22.46 19.63 20.62 3.5M
2022-04-08 22.28 24.45 22.07 23.69 5.1M
2022-04-07 21.82 23.36 21.82 22.49 2.8M
2022-04-06 21.69 22.37 21.65 22.19 1.2M
2022-04-01 22.01 22.01 21.66 21.75 1.1M
2022-03-31 21.43 22.42 21.29 22.16 2.0M
2022-03-30 21.23 21.42 21.06 21.42 0.9M
2022-03-29 21.52 21.77 21.05 21.09 0.9M
2022-03-28 21.85 21.92 21.39 21.53 0.8M
2022-03-25 21.93 22.29 21.93 21.97 0.9M
2022-03-24 22.45 22.60 21.92 22.06 1.2M
2022-03-23 22.35 22.91 22.35 22.69 1.7M
2022-03-22 22.31 22.64 22.12 22.35 1.4M
2022-03-21 21.60 22.42 21.60 22.29 2.0M
2022-03-18 21.15 21.82 21.00 21.66 1.6M
2022-03-17 21.41 21.71 21.16 21.27 1.7M
2022-03-16 20.85 21.23 20.48 21.15 1.3M
2022-03-15 21.30 21.71 20.51 20.59 1.3M
2022-03-14 21.89 22.15 21.44 21.44 1.0M
2022-03-11 22.16 22.22 21.34 22.00 1.4M
2022-03-10 22.48 22.81 22.08 22.16 1.2M
2022-03-09 22.29 22.52 21.00 22.07 1.5M
2022-03-08 22.97 23.29 22.21 22.22 1.5M
2022-03-07 23.53 23.91 23.13 23.20 1.4M
2022-03-04 24.09 24.38 23.31 23.45 1.7M
2022-03-03 24.73 24.85 24.13 24.21 1.5M
2022-03-02 24.83 24.88 24.42 24.72 1.7M
2022-03-01 24.38 25.35 24.00 24.99 2.9M
2022-02-28 23.89 24.42 23.09 24.20 2.0M
2022-02-25 24.51 24.62 23.73 23.81 2.0M
2022-02-24 24.99 25.05 23.85 24.16 3.0M
2022-02-23 24.91 25.19 24.79 25.07 2.7M
2022-02-22 24.61 25.29 24.18 25.23 3.8M
2022-02-21 24.73 24.75 24.35 24.56 1.8M
2022-02-18 24.15 24.67 23.65 24.67 2.4M
2022-02-17 24.48 25.31 24.00 24.52 2.8M
2022-02-16 23.73 24.46 23.54 24.45 2.2M
2022-02-15 23.46 24.22 22.78 23.76 2.0M
2022-02-14 23.29 23.74 23.22 23.61 1.3M
2022-02-11 24.23 24.24 23.14 23.33 2.0M
2022-02-10 24.49 24.68 24.00 24.28 1.9M
2022-02-09 23.62 24.64 23.32 24.55 3.3M
2022-02-08 23.75 24.04 23.41 23.88 2.1M
2022-02-07 22.54 24.22 22.32 24.00 3.2M
2022-01-28 21.89 22.39 21.23 22.23 2.0M
2022-01-27 23.39 23.39 21.43 21.44 2.9M
2022-01-26 22.70 23.89 22.70 23.52 2.7M
2022-01-25 22.70 24.49 22.70 23.07 3.1M
2022-01-24 22.62 22.99 22.59 22.69 0.8M
2022-01-21 22.99 23.23 22.46 22.62 1.1M
2022-01-20 24.17 24.41 22.99 23.06 1.6M
2022-01-19 23.85 24.57 23.79 24.29 1.2M
2022-01-18 24.61 24.73 23.85 24.09 1.3M
2022-01-17 24.17 24.76 24.15 24.62 1.1M
2022-01-14 25.06 25.31 24.39 24.48 1.7M
2022-01-13 25.02 25.48 24.59 25.22 2.1M
2022-01-12 24.75 25.21 24.75 25.03 1.6M
2022-01-11 24.98 25.36 24.41 24.60 1.8M
2022-01-10 24.69 25.60 24.69 25.00 2.4M
2022-01-07 24.31 24.91 24.13 24.64 2.2M
2022-01-06 23.67 24.55 23.67 24.40 1.7M
2022-01-05 24.42 24.46 23.43 23.78 1.7M
2022-01-04 24.40 24.65 24.22 24.43 1.3M