桃李面包

603866
🏛️ 中国 →
5.40
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
2021-12-31 16.80 16.94 16.69 16.91 6.8M
2021-12-30 16.63 16.85 16.63 16.78 6.3M
2021-12-29 17.08 17.26 16.62 16.76 12.2M
2021-12-28 17.62 17.69 17.08 17.14 13.9M
2021-12-27 17.58 17.84 17.33 17.73 9.3M
2021-12-24 17.23 17.60 17.14 17.47 9.1M
2021-12-23 17.74 17.85 17.04 17.23 11.4M
2021-12-22 18.04 18.16 17.51 17.74 7.5M
2021-12-21 18.05 18.33 17.93 18.05 5.3M
2021-12-20 18.73 18.73 18.16 18.23 4.9M
2021-12-17 18.69 18.89 18.51 18.76 2.6M
2021-12-16 18.71 18.84 18.51 18.79 3.3M
2021-12-15 19.24 19.32 18.69 18.74 4.8M
2021-12-14 18.69 19.29 18.56 19.25 6.4M
2021-12-13 19.07 19.19 18.74 18.78 7.9M
2021-12-10 19.31 19.31 18.92 19.07 5.7M
2021-12-09 18.70 19.64 18.33 19.43 10.6M
2021-12-08 18.81 19.05 18.54 18.70 6.9M
2021-12-07 18.56 19.17 18.28 18.90 8.5M
2021-12-06 18.03 18.60 18.00 18.56 7.1M
2021-12-03 17.96 18.27 17.56 18.27 4.6M
2021-12-02 17.88 18.05 17.59 17.96 5.5M
2021-12-01 18.42 18.42 17.67 17.88 7.8M
2021-11-30 18.16 18.41 17.80 18.35 7.5M
2021-11-29 17.74 18.41 17.57 18.10 7.5M
2021-11-26 17.73 18.05 17.64 17.88 6.1M
2021-11-25 17.61 17.84 17.45 17.66 6.4M
2021-11-24 17.59 17.82 17.29 17.61 6.7M
2021-11-23 18.07 18.29 17.57 17.71 6.6M
2021-11-22 18.27 18.36 17.74 18.23 8.0M
2021-11-19 18.60 18.64 18.05 18.39 8.5M
2021-11-18 17.75 18.68 17.74 18.36 11.1M
2021-11-17 17.48 18.01 17.03 17.83 10.5M
2021-11-16 17.26 17.59 17.26 17.49 13.7M
2021-11-15 17.12 17.58 16.96 17.42 12.9M
2021-11-12 17.72 17.72 16.91 17.17 13.0M
2021-11-11 17.87 17.95 17.29 17.73 11.9M
2021-11-10 18.25 18.54 17.87 17.95 8.4M
2021-11-09 18.94 19.24 18.30 18.36 10.1M
2021-11-08 19.27 19.63 18.79 19.07 9.5M
2021-11-05 19.91 20.00 18.78 19.30 10.2M
2021-11-04 19.64 20.35 19.19 20.06 9.1M
2021-11-03 19.45 19.84 19.17 19.38 7.4M
2021-11-02 18.63 19.93 18.45 19.46 10.8M
2021-11-01 18.38 18.83 18.02 18.71 8.8M
2021-10-29 17.86 19.00 17.46 18.75 14.1M
2021-10-28 16.67 18.04 16.59 17.77 12.3M
2021-10-27 17.49 17.49 16.73 16.77 4.7M
2021-10-26 16.90 18.27 16.74 17.50 9.3M
2021-10-25 16.61 17.07 16.55 17.01 4.9M
2021-10-22 16.50 16.85 16.30 16.71 4.9M
2021-10-21 16.48 16.61 16.30 16.49 2.9M
2021-10-20 17.13 17.28 16.46 16.47 5.7M
2021-10-19 16.00 17.01 15.83 16.93 9.3M
2021-10-18 16.42 16.42 15.92 16.04 6.3M
2021-10-15 16.39 16.67 16.24 16.44 6.4M
2021-10-14 17.14 17.14 16.29 16.39 7.7M
2021-10-13 16.42 17.55 16.32 17.08 8.8M
2021-10-12 16.85 16.85 15.86 16.43 11.2M
2021-10-11 17.65 17.67 16.97 17.11 8.4M
2021-10-08 17.29 17.65 16.85 17.51 6.5M
2021-09-30 17.32 17.68 17.19 17.30 3.3M
2021-09-29 17.00 17.59 16.53 17.46 7.6M
2021-09-28 17.27 17.35 16.88 17.10 4.8M
2021-09-27 17.19 18.12 16.92 17.70 7.4M
2021-09-24 17.02 17.45 16.99 17.37 5.2M
2021-09-23 16.64 17.02 16.49 17.02 3.6M
2021-09-22 16.75 16.84 16.32 16.49 1.9M
2021-09-17 16.48 16.94 16.30 16.74 2.8M
2021-09-16 16.39 16.88 16.21 16.65 4.0M
2021-09-15 17.06 17.07 16.16 16.38 5.9M
2021-09-14 17.10 17.55 16.91 17.08 3.8M
2021-09-13 17.07 17.14 16.73 17.10 3.5M
2021-09-10 17.27 17.50 16.96 17.11 3.5M
2021-09-09 17.18 17.59 17.03 17.32 4.3M
2021-09-08 17.16 17.50 16.96 17.20 4.0M
2021-09-07 17.17 17.19 16.86 17.14 2.9M
2021-09-06 16.37 17.39 16.28 17.17 8.3M
2021-09-03 16.57 16.71 16.23 16.37 3.2M
2021-09-02 16.64 16.85 16.37 16.58 3.4M
2021-09-01 16.19 16.59 15.83 16.57 5.9M
2021-08-31 15.98 16.22 15.78 16.19 5.1M
2021-08-30 16.32 16.32 15.66 15.98 7.3M
2021-08-27 16.61 16.81 16.28 16.32 5.5M
2021-08-26 16.79 16.84 16.23 16.64 5.5M
2021-08-25 17.17 17.38 16.79 16.91 5.5M
2021-08-24 17.08 17.35 16.80 17.26 6.0M
2021-08-23 17.68 17.85 17.04 17.08 9.3M
2021-08-20 18.63 18.63 17.62 17.68 9.6M
2021-08-19 18.85 19.27 18.39 18.92 7.4M
2021-08-18 18.69 19.04 18.33 18.92 4.7M
2021-08-17 19.22 19.58 18.67 18.85 7.4M
2021-08-16 18.21 19.63 17.99 19.60 12.4M
2021-08-13 18.39 18.39 17.68 18.06 11.5M
2021-08-12 19.21 19.36 18.33 18.44 8.5M
2021-08-11 19.64 19.74 19.08 19.24 10.7M
2021-08-10 19.39 20.35 19.24 20.12 12.7M
2021-08-09 18.02 19.64 18.02 19.60 11.0M
2021-08-06 18.25 18.45 17.65 17.94 5.3M
2021-08-05 18.02 18.56 17.93 18.33 6.5M
2021-08-04 17.86 18.32 17.46 18.16 10.5M
2021-08-03 16.67 18.33 16.55 18.15 13.3M
2021-08-02 16.37 16.88 16.08 16.67 8.4M
2021-07-30 16.19 16.52 15.36 16.46 10.2M
2021-07-29 16.64 16.79 16.08 16.17 11.2M
2021-07-28 16.64 16.79 15.79 16.63 13.1M
2021-07-27 17.07 17.20 16.55 16.66 9.9M
2021-07-26 17.32 17.41 16.70 17.14 7.6M
2021-07-23 17.33 17.68 17.11 17.38 7.6M
2021-07-22 17.56 17.84 17.27 17.38 6.3M
2021-07-21 17.42 17.42 17.10 17.31 4.6M
2021-07-20 16.66 17.48 16.48 17.31 7.2M
2021-07-19 17.10 17.20 16.70 16.77 5.5M
2021-07-16 17.39 17.46 16.73 17.44 9.4M
2021-07-15 17.63 17.77 17.34 17.45 4.0M
2021-07-14 17.99 18.11 17.62 17.72 4.9M
2021-07-13 17.65 18.13 17.59 18.02 3.5M
2021-07-12 17.08 17.86 17.06 17.77 5.3M
2021-07-09 17.26 17.49 17.07 17.29 3.5M
2021-07-08 17.59 17.60 17.21 17.26 5.5M
2021-07-07 17.91 17.98 17.57 17.64 4.5M
2021-07-06 18.13 18.25 17.74 17.92 4.4M
2021-07-05 18.36 18.57 18.09 18.21 3.7M
2021-07-02 18.47 18.63 18.17 18.36 5.8M
2021-07-01 18.57 18.64 18.02 18.63 5.3M
2021-06-30 18.84 18.96 18.54 18.57 3.2M
2021-06-29 18.94 19.10 18.75 18.78 3.7M
2021-06-28 19.21 19.38 18.88 18.92 5.7M
2021-06-25 18.99 19.26 18.75 19.23 4.1M
2021-06-24 19.64 19.64 18.81 19.26 9.5M
2021-06-23 19.70 19.89 19.51 19.64 2.9M
2021-06-22 20.35 20.35 19.63 19.70 4.4M
2021-06-21 20.00 20.44 19.80 20.36 6.4M
2021-06-18 19.80 20.00 19.54 20.00 3.1M
2021-06-17 19.75 20.54 19.74 19.80 4.1M
2021-06-16 20.20 20.29 19.35 19.83 5.3M
2021-06-15 19.96 20.36 19.87 20.18 4.5M
2021-06-11 19.58 19.98 19.27 19.96 4.1M
2021-06-10 19.88 20.00 19.58 19.58 4.2M
2021-06-09 20.17 20.17 19.71 19.94 3.6M
2021-06-08 20.42 20.45 20.01 20.24 3.7M
2021-06-07 20.72 20.79 20.37 20.41 3.2M
2021-06-04 20.42 20.71 20.30 20.71 4.2M
2021-06-03 20.74 20.80 20.42 20.56 4.9M
2021-06-02 20.43 20.91 20.43 20.91 5.6M
2021-06-01 20.83 20.83 20.44 20.48 4.2M
2021-05-31 20.71 20.86 20.38 20.79 5.7M
2021-05-28 21.30 21.32 20.81 20.84 6.2M
2021-05-27 21.48 21.48 20.95 21.43 4.3M
2021-05-26 21.36 21.55 20.91 21.54 6.1M
2021-05-25 21.13 21.40 20.95 21.35 5.3M
2021-05-24 20.71 21.16 20.39 21.11 4.6M
2021-05-21 21.05 21.23 20.54 20.71 4.8M
2021-05-20 20.98 21.35 20.90 21.02 4.8M
2021-05-19 21.55 21.55 20.83 20.94 4.5M
2021-05-18 22.48 22.50 21.13 21.45 8.2M
2021-05-17 20.49 22.29 20.35 22.08 14.8M
2021-05-14 19.49 20.39 19.48 20.35 5.9M
2021-05-13 20.60 20.74 19.73 19.80 5.8M
2021-05-12 21.30 21.37 20.41 20.60 6.8M
2021-05-11 20.56 21.64 20.38 21.44 6.8M
2021-05-10 20.14 20.70 19.88 20.69 5.3M
2021-05-07 20.94 20.98 19.72 20.14 10.5M
2021-05-06 20.97 21.12 20.55 20.92 5.7M
2021-04-30 20.96 21.39 20.84 20.94 4.9M
2021-04-29 20.78 21.30 20.66 20.95 5.8M
2021-04-28 20.25 20.83 20.15 20.78 4.7M
2021-04-27 20.62 20.79 20.29 20.43 6.0M
2021-04-26 20.77 21.54 20.62 20.70 5.2M
2021-04-23 20.80 21.05 20.41 20.84 5.4M
2021-04-22 21.34 21.40 20.83 20.94 6.7M
2021-04-21 21.05 21.47 20.77 21.41 6.8M
2021-04-20 21.18 21.61 21.05 21.14 5.6M
2021-04-19 21.26 21.39 20.83 21.22 8.6M
2021-04-16 21.22 21.68 20.83 21.40 6.5M
2021-04-15 22.21 22.32 21.24 21.30 8.1M
2021-04-14 21.60 22.33 21.17 22.16 8.9M
2021-04-13 21.38 22.24 21.27 21.60 11.2M
2021-04-12 20.49 21.62 20.41 21.26 14.9M
2021-04-09 20.79 21.14 20.71 20.84 7.2M
2021-04-08 20.19 21.21 20.19 20.93 9.3M
2021-04-07 19.90 20.57 19.79 20.37 11.6M
2021-04-06 19.97 20.32 19.68 19.78 5.9M
2021-04-02 20.34 20.40 19.85 19.97 4.6M
2021-04-01 20.27 20.52 20.12 20.34 4.5M
2021-03-31 20.01 20.45 19.79 20.33 8.0M
2021-03-30 24.49 24.54 23.75 23.91 5.7M
2021-03-29 24.54 24.55 23.93 24.30 5.6M
2021-03-26 24.35 24.78 24.02 24.54 6.0M
2021-03-25 24.48 24.62 23.81 24.57 4.2M
2021-03-24 24.08 24.95 23.98 24.60 9.7M
2021-03-23 23.98 24.91 23.88 24.17 6.8M
2021-03-22 23.35 24.32 23.32 24.21 7.8M
2021-03-19 23.48 23.83 23.05 23.13 5.2M
2021-03-18 23.98 24.08 23.52 23.64 5.6M
2021-03-17 23.47 23.95 23.26 23.86 5.8M
2021-03-16 23.82 24.01 22.91 23.36 5.8M
2021-03-15 23.98 24.29 23.31 23.82 4.9M
2021-03-12 24.53 24.67 23.94 24.18 5.0M
2021-03-11 24.76 25.10 24.24 24.56 6.9M
2021-03-10 25.86 25.86 24.67 24.83 6.9M
2021-03-09 25.41 25.56 24.83 25.33 5.4M
2021-03-08 26.28 26.43 25.48 25.68 5.2M
2021-03-05 25.26 26.53 25.12 26.37 5.2M
2021-03-04 26.23 26.23 25.28 25.46 6.7M
2021-03-03 26.36 26.78 25.82 26.27 6.6M
2021-03-02 27.76 27.89 26.21 26.35 10.5M
2021-03-01 28.16 28.57 27.58 27.79 7.2M
2021-02-26 27.37 29.06 26.94 28.53 8.2M
2021-02-25 27.75 28.08 27.17 27.86 5.5M
2021-02-24 28.03 28.18 27.33 27.69 4.9M
2021-02-23 26.99 28.71 26.93 28.02 8.0M
2021-02-22 28.83 29.07 26.81 27.37 13.4M
2021-02-19 28.57 29.44 28.52 28.90 5.7M
2021-02-18 29.03 29.03 28.34 28.90 5.0M
2021-02-10 28.80 29.00 28.47 28.77 5.0M
2021-02-09 28.95 29.33 28.48 28.71 6.4M
2021-02-08 29.46 29.89 28.83 29.34 6.4M
2021-02-05 29.05 29.69 28.38 29.38 6.3M
2021-02-04 28.83 29.34 28.33 28.64 6.1M
2021-02-03 28.89 29.13 28.47 28.60 5.0M
2021-02-02 27.84 29.34 27.63 28.83 8.7M
2021-02-01 28.23 28.55 27.62 27.82 5.4M
2021-01-29 28.60 28.91 28.10 28.46 4.9M
2021-01-28 29.02 29.02 28.21 28.48 4.3M
2021-01-27 27.90 29.05 27.61 28.98 10.1M
2021-01-26 28.87 28.96 27.66 27.90 7.1M
2021-01-25 28.57 29.36 28.14 28.83 8.8M
2021-01-22 28.88 29.52 28.68 29.01 7.9M
2021-01-21 28.98 29.34 28.50 28.98 6.5M
2021-01-20 27.96 29.08 27.95 29.08 7.2M
2021-01-19 28.23 28.55 28.01 28.20 6.5M
2021-01-18 28.58 28.90 27.90 28.19 8.6M
2021-01-15 29.07 29.16 28.23 28.73 6.9M
2021-01-14 28.93 29.30 28.58 29.27 8.1M
2021-01-13 30.60 30.61 28.51 28.82 10.0M
2021-01-12 30.36 30.61 28.83 30.06 12.8M
2021-01-11 31.53 32.04 30.78 31.05 8.6M
2021-01-08 31.70 32.17 30.77 31.29 6.9M
2021-01-07 31.38 31.74 30.36 31.57 6.7M
2021-01-06 31.60 31.89 30.62 31.51 7.9M
2021-01-05 30.51 31.78 30.41 31.57 9.6M
2021-01-04 30.11 30.71 29.70 30.41 6.4M