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 19.68 20.07 19.52 20.04 2,511.8K
09:35 19.99 20.14 19.85 20.02 1,933.3K
09:40 20.05 20.29 19.89 19.93 1,632.7K
09:45 20.00 20.17 19.90 20.17 1,007.7K
09:50 20.16 20.35 20.13 20.26 1,752.8K
09:55 20.26 20.34 20.14 20.19 1,009.4K
10:00 20.20 20.30 20.08 20.19 1,216.3K
10:05 20.19 20.22 20.05 20.08 401.0K
10:10 20.08 20.14 19.96 20.01 930.2K
10:15 20.02 20.10 19.91 19.99 619.9K
10:20 19.98 20.44 19.97 20.44 1,288.9K
10:25 20.41 20.53 20.29 20.32 1,648.0K
10:30 20.31 20.34 20.19 20.20 621.6K
10:35 20.18 20.28 20.12 20.25 339.6K
10:40 20.27 20.33 20.19 20.33 530.0K
10:45 20.32 20.41 20.25 20.38 554.0K
10:50 20.37 20.94 20.31 20.78 2,325.1K
10:55 20.82 21.50 20.75 21.18 3,284.0K
11:00 21.17 21.26 20.98 20.98 1,437.5K
11:05 20.98 21.09 20.89 20.89 669.3K
11:10 20.91 20.94 20.72 20.73 515.2K
11:15 20.73 20.73 20.61 20.62 475.0K
11:20 20.61 20.67 20.58 20.58 367.6K
11:25 20.58 20.58 20.48 20.56 602.0K
11:30 20.56 20.56 20.56 20.56 1.1K
13:00 20.56 21.06 20.49 21.05 1,067.7K
13:05 21.06 21.06 20.82 21.03 405.9K
13:10 21.03 21.03 20.80 20.80 290.3K
13:15 20.80 21.48 20.79 21.40 1,036.9K
13:20 21.46 21.75 21.22 21.31 1,527.7K
13:25 21.31 21.93 21.31 21.82 1,214.4K
13:30 21.81 21.85 21.43 21.45 719.1K
13:35 21.45 21.45 21.34 21.40 328.3K
13:40 21.40 21.40 21.27 21.33 301.7K
13:45 21.33 21.35 21.24 21.35 300.2K
13:50 21.35 21.36 21.12 21.15 308.9K
13:55 21.16 21.30 21.14 21.29 271.2K
14:00 21.30 21.31 21.15 21.15 356.2K
14:05 21.16 21.19 21.10 21.13 233.5K
14:10 21.16 21.17 21.01 21.13 323.5K
14:15 21.13 21.28 21.11 21.24 390.9K
14:20 21.24 21.38 21.18 21.29 524.9K
14:25 21.29 21.29 21.18 21.19 207.7K
14:30 21.19 21.25 21.11 21.20 446.1K
14:35 21.20 21.24 21.14 21.18 383.1K
14:40 21.20 21.22 21.13 21.19 423.2K
14:45 21.19 21.21 21.10 21.15 754.9K
14:50 21.15 21.35 21.13 21.30 834.8K
14:55 21.30 21.33 21.30 21.33 465.1K
15:40 21.34 21.34 21.34 21.34 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