劲拓股份

300400
🏛️ 中国 →
24.11
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 15.90 16.01 15.90 15.93 348.5K
09:35 15.93 16.03 15.93 16.01 160.9K
09:40 16.01 16.04 15.97 15.98 251.7K
09:45 15.98 16.00 15.86 15.86 185.7K
09:50 15.85 15.88 15.83 15.86 205.5K
09:55 15.87 15.87 15.80 15.81 131.9K
10:00 15.80 15.80 15.77 15.80 214.2K
10:05 15.80 15.85 15.78 15.85 100.3K
10:10 15.84 15.85 15.81 15.81 72.5K
10:15 15.82 15.84 15.81 15.82 82.7K
10:20 15.82 15.85 15.81 15.85 97.6K
10:25 15.85 15.86 15.81 15.84 74.8K
10:30 15.84 15.88 15.82 15.87 80.6K
10:35 15.87 15.87 15.81 15.81 46.6K
10:40 15.80 15.86 15.80 15.84 37.9K
10:45 15.84 15.87 15.82 15.83 40.9K
10:50 15.83 15.85 15.81 15.81 31.9K
10:55 15.82 15.82 15.77 15.78 57.5K
11:00 15.78 15.78 15.73 15.76 160.1K
11:05 15.76 15.78 15.75 15.76 19.5K
11:10 15.77 15.81 15.77 15.80 25.0K
11:15 15.79 15.79 15.73 15.73 67.9K
11:20 15.74 15.74 15.72 15.72 33.0K
11:25 15.71 15.72 15.70 15.70 50.5K
11:30 15.71 15.71 15.71 15.71 1.9K
13:00 15.71 15.71 15.64 15.69 176.2K
13:05 15.69 15.73 15.67 15.71 59.9K
13:10 15.70 15.76 15.69 15.73 43.7K
13:15 15.73 15.73 15.68 15.68 49.9K
13:20 15.69 15.71 15.68 15.71 68.3K
13:25 15.71 15.71 15.69 15.71 31.2K
13:30 15.72 15.75 15.71 15.75 25.3K
13:35 15.73 15.73 15.68 15.71 65.8K
13:40 15.70 15.72 15.70 15.71 19.5K
13:45 15.70 15.71 15.69 15.70 19.6K
13:50 15.70 15.71 15.68 15.68 19.2K
13:55 15.69 15.69 15.68 15.69 8.7K
14:00 15.68 15.69 15.67 15.67 41.2K
14:05 15.67 15.67 15.65 15.65 69.8K
14:10 15.65 15.70 15.65 15.66 59.1K
14:15 15.67 15.67 15.61 15.63 116.5K
14:20 15.63 15.65 15.62 15.64 46.6K
14:25 15.64 15.65 15.64 15.65 31.2K
14:30 15.64 15.66 15.58 15.59 151.7K
14:35 15.59 15.61 15.57 15.58 33.0K
14:40 15.59 15.61 15.57 15.60 49.0K
14:45 15.60 15.60 15.57 15.58 80.6K
14:50 15.58 15.60 15.57 15.59 34.4K
14:55 15.59 15.63 15.59 15.61 66.6K
15:40 15.65 15.65 15.65 15.65 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据