劲拓股份

300400
🏛️ 中国 →
24.61
最后更新: 2025-09-29
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 23.00 23.22 22.80 22.91 1.8M
2021-12-30 22.42 23.23 22.33 23.11 3.2M
2021-12-29 22.45 22.63 22.00 22.55 2.4M
2021-12-28 22.26 22.78 22.26 22.52 2.3M
2021-12-27 21.70 22.53 21.69 22.26 1.6M
2021-12-24 22.62 22.78 21.90 21.92 2.0M
2021-12-23 22.39 22.65 22.10 22.51 2.8M
2021-12-22 21.58 22.52 21.58 22.51 2.8M
2021-12-21 21.33 21.70 21.21 21.60 1.7M
2021-12-20 22.00 22.00 21.24 21.28 2.2M
2021-12-17 22.44 22.72 21.80 22.06 3.8M
2021-12-16 23.68 23.88 22.85 22.90 3.0M
2021-12-15 23.09 23.46 22.71 23.40 2.9M
2021-12-14 23.18 23.38 23.02 23.09 1.9M
2021-12-13 22.66 23.57 22.54 23.21 3.5M
2021-12-10 22.60 22.90 22.53 22.71 1.8M
2021-12-09 22.76 22.85 22.41 22.72 2.6M
2021-12-08 22.23 22.85 22.23 22.69 2.1M
2021-12-07 22.35 22.70 21.86 22.23 2.5M
2021-12-06 23.27 23.48 22.13 22.36 3.4M
2021-12-03 23.11 23.35 22.90 23.30 3.0M
2021-12-02 24.08 24.31 23.00 23.00 3.8M
2021-12-01 24.85 24.92 23.92 24.01 3.7M
2021-11-30 25.27 25.96 24.67 24.71 3.2M
2021-11-29 25.11 25.70 25.06 25.17 2.5M
2021-11-26 25.37 26.54 25.37 25.83 4.0M
2021-11-25 25.29 25.57 24.20 25.55 4.9M
2021-11-24 25.09 25.49 25.04 25.27 2.1M
2021-11-23 25.76 25.95 25.01 25.18 3.5M
2021-11-22 25.91 26.19 25.23 25.85 4.5M
2021-11-19 26.12 26.50 25.64 25.78 2.9M
2021-11-18 26.59 27.19 25.96 26.11 3.8M
2021-11-17 26.00 27.19 25.51 26.80 5.5M
2021-11-16 25.92 27.33 25.75 25.95 6.0M
2021-11-15 25.16 26.38 24.87 25.92 5.9M
2021-11-12 24.52 25.29 24.03 25.14 4.6M
2021-11-11 24.45 25.12 24.32 24.73 4.2M
2021-11-10 24.72 24.98 23.99 24.72 4.7M
2021-11-09 25.28 25.38 24.70 24.90 4.1M
2021-11-08 24.45 25.34 23.70 25.28 6.9M
2021-11-05 23.54 24.54 23.33 24.36 5.8M
2021-11-04 23.86 24.29 23.20 23.84 5.4M
2021-11-03 23.72 24.56 23.55 23.86 4.1M
2021-11-02 23.95 24.58 23.71 23.88 7.2M
2021-11-01 22.80 24.15 22.80 24.01 6.4M
2021-10-29 21.80 23.58 21.70 23.08 5.1M
2021-10-28 23.11 23.11 21.66 21.88 5.4M
2021-10-27 23.45 23.89 22.82 23.11 7.0M
2021-10-26 22.02 24.60 21.50 24.10 12.3M
2021-10-25 22.17 22.28 20.80 21.81 7.3M
2021-10-22 23.11 23.55 22.77 23.36 4.8M
2021-10-21 23.08 23.66 22.88 23.36 5.1M
2021-10-20 22.92 23.76 22.66 23.26 8.6M
2021-10-19 21.64 24.16 21.46 23.15 11.1M
2021-10-18 20.99 21.48 20.71 21.45 3.8M
2021-10-15 21.75 21.88 20.91 21.10 4.8M
2021-10-14 21.39 22.11 20.61 21.79 7.0M
2021-10-13 21.00 21.48 20.34 21.30 4.9M
2021-10-12 21.34 21.72 20.18 20.51 4.9M
2021-10-11 21.81 22.41 21.06 21.65 4.8M
2021-10-08 21.67 22.65 21.28 21.59 5.1M
2021-09-30 20.75 21.91 20.73 21.47 6.6M
2021-09-29 21.39 21.68 20.50 20.52 3.5M
2021-09-28 21.69 21.97 21.15 21.52 3.4M
2021-09-27 22.20 22.45 20.85 21.40 4.9M
2021-09-24 22.97 23.37 22.07 22.24 4.3M
2021-09-23 23.00 23.60 22.62 22.92 6.5M
2021-09-22 23.30 23.41 22.43 22.61 5.4M
2021-09-17 23.85 24.09 22.95 23.28 6.3M
2021-09-16 25.02 25.30 23.75 23.85 7.1M
2021-09-15 24.71 25.78 24.37 25.14 6.9M
2021-09-14 25.76 26.20 24.73 24.91 6.5M
2021-09-13 26.10 26.10 25.00 25.19 6.0M
2021-09-10 26.51 26.66 25.61 26.15 7.1M
2021-09-09 27.23 27.89 26.42 26.55 6.1M
2021-09-08 28.59 28.80 27.22 27.42 6.9M
2021-09-07 28.76 29.18 28.25 28.59 4.7M
2021-09-06 28.49 29.33 27.80 28.85 5.3M
2021-09-03 27.88 28.30 27.13 28.24 7.9M
2021-09-02 27.35 28.34 27.30 27.70 5.8M
2021-09-01 29.75 29.75 27.16 27.35 10.7M
2021-08-31 31.51 31.76 29.75 30.00 9.3M
2021-08-30 31.58 33.96 31.06 31.79 13.8M
2021-08-27 29.80 31.97 29.10 31.77 12.7M
2021-08-26 30.06 30.60 29.40 29.80 8.7M
2021-08-25 30.23 31.80 29.63 30.03 9.3M
2021-08-24 31.15 31.61 30.45 30.65 9.9M
2021-08-23 30.13 32.20 29.91 31.69 12.9M
2021-08-20 30.11 30.80 28.80 30.15 10.4M
2021-08-19 28.80 30.21 28.05 29.41 10.0M
2021-08-18 29.76 30.47 28.90 29.20 11.7M
2021-08-17 29.88 31.77 29.31 30.06 11.7M
2021-08-16 30.67 31.97 29.73 30.10 13.9M
2021-08-13 32.30 34.90 30.50 30.55 18.7M
2021-08-12 31.92 32.66 30.52 32.10 18.1M
2021-08-11 29.20 34.88 27.80 33.27 26.4M
2021-08-10 29.20 30.70 28.59 29.25 19.9M
2021-08-09 26.53 31.68 26.03 30.20 26.1M
2021-08-06 25.50 26.96 24.56 26.52 21.2M
2021-08-05 23.00 27.00 22.72 25.98 27.0M
2021-08-04 22.93 23.82 22.39 23.37 17.4M
2021-08-03 24.50 24.79 22.39 22.97 23.4M
2021-08-02 19.32 23.28 19.32 23.28 22.5M
2021-07-30 21.00 21.00 19.18 19.40 12.6M
2021-07-29 20.29 20.88 19.83 20.84 9.3M
2021-07-28 19.63 20.40 18.33 19.73 9.6M
2021-07-27 20.95 21.28 19.81 19.96 11.4M
2021-07-26 21.77 21.90 19.98 21.30 14.5M
2021-07-23 20.31 22.13 20.29 21.76 17.5M
2021-07-22 20.30 21.20 20.08 20.41 15.4M
2021-07-21 19.46 20.97 19.27 20.51 15.7M
2021-07-20 19.31 20.17 19.10 19.57 13.5M
2021-07-19 18.35 20.17 17.78 19.93 20.5M
2021-07-16 18.18 18.65 18.15 18.40 11.9M
2021-07-15 18.73 18.93 17.87 18.39 16.2M
2021-07-14 20.28 20.47 19.00 19.03 22.0M
2021-07-13 21.30 21.30 19.80 20.60 26.6M
2021-07-12 22.02 22.54 21.34 22.50 24.9M
2021-07-09 23.70 23.93 21.60 22.75 32.7M
2021-07-08 22.01 27.03 21.97 25.00 52.1M
2021-07-07 23.23 23.23 22.63 23.23 30.4M
2021-07-06 17.77 19.44 17.77 19.36 12.1M
2021-07-05 17.60 17.99 17.40 17.75 4.6M
2021-07-02 17.31 17.75 17.16 17.69 5.3M
2021-07-01 17.97 18.14 17.21 17.50 8.1M
2021-06-30 16.88 18.12 16.88 17.51 10.5M
2021-06-29 16.31 17.47 16.01 17.00 12.8M
2021-06-28 16.55 16.55 15.35 16.15 13.8M
2021-06-25 16.90 17.48 16.18 16.75 17.1M
2021-06-24 17.80 18.00 16.48 16.60 21.7M
2021-06-23 22.05 22.55 18.37 18.37 23.4M
2021-06-22 21.10 23.50 21.10 22.96 6.9M
2021-06-21 21.26 21.61 20.81 21.09 3.0M
2021-06-18 21.65 21.80 21.21 21.59 2.3M
2021-06-17 21.16 21.65 19.49 21.55 5.0M
2021-06-16 21.02 21.49 20.50 20.58 2.9M
2021-06-15 20.45 21.44 20.24 21.02 4.9M
2021-06-11 19.88 20.65 19.29 20.40 9.9M
2021-06-10 22.21 23.17 20.30 20.69 8.6M
2021-06-09 23.23 23.48 22.11 22.21 2.3M
2021-06-08 22.61 24.02 22.12 23.10 4.0M
2021-06-07 22.25 22.99 21.66 22.62 4.3M
2021-06-04 22.38 22.87 22.30 22.35 2.4M
2021-06-03 23.02 23.37 22.30 22.61 2.2M
2021-06-02 23.15 24.20 22.77 23.01 4.5M
2021-06-01 24.05 24.40 22.57 22.90 4.7M
2021-05-31 23.59 24.35 22.99 24.08 3.1M
2021-05-28 24.09 24.21 23.48 23.68 3.5M
2021-05-27 22.59 24.58 22.05 23.98 7.2M
2021-05-26 22.21 22.75 21.91 22.53 3.0M
2021-05-25 22.41 22.88 22.10 22.39 2.6M
2021-05-24 23.00 23.88 22.20 22.60 4.2M
2021-05-21 23.27 23.39 22.86 23.08 3.8M
2021-05-20 23.27 23.68 22.70 23.36 5.7M
2021-05-19 21.40 23.40 21.20 23.00 8.5M
2021-05-18 20.50 21.58 19.29 21.41 7.1M
2021-05-17 21.31 21.53 20.20 20.41 6.3M
2021-05-14 20.80 21.50 20.40 21.30 3.9M
2021-05-13 20.30 20.95 20.24 20.69 3.4M
2021-05-12 20.81 21.33 19.98 20.69 5.9M
2021-05-11 21.57 21.66 20.15 20.80 7.3M
2021-05-10 20.99 21.76 20.97 21.53 5.6M
2021-05-07 21.98 22.09 20.45 20.61 10.0M
2021-05-06 21.18 21.99 20.50 21.88 7.7M
2021-04-30 20.37 21.10 20.15 20.87 9.2M
2021-04-29 18.19 20.44 18.18 20.25 13.2M
2021-04-28 18.67 19.37 18.67 19.14 5.5M
2021-04-27 18.78 19.07 18.55 18.91 7.4M
2021-04-26 17.78 19.27 17.62 18.78 13.3M
2021-04-23 16.80 17.85 16.65 17.58 11.4M
2021-04-22 16.74 17.00 16.52 16.72 3.1M
2021-04-21 16.21 17.08 16.10 16.70 5.2M
2021-04-20 16.64 16.80 16.22 16.42 4.5M
2021-04-19 15.81 17.16 15.77 16.55 7.7M
2021-04-16 16.46 16.50 15.68 15.88 7.9M
2021-04-15 16.20 16.85 16.05 16.60 7.9M
2021-04-14 15.69 16.27 15.42 16.13 7.2M
2021-04-13 15.27 15.92 14.90 15.58 9.7M
2021-04-12 15.61 15.78 14.90 15.03 5.8M
2021-04-09 15.95 16.00 15.25 15.63 7.5M
2021-04-08 16.95 17.00 15.55 15.66 12.9M
2021-04-07 16.69 17.63 16.69 17.05 8.7M
2021-04-06 17.01 17.30 16.68 17.00 7.5M
2021-04-02 17.40 17.48 16.70 17.14 9.7M
2021-04-01 16.01 17.55 16.01 17.20 15.6M
2021-03-31 15.99 16.29 15.70 15.91 7.4M
2021-03-30 16.00 16.32 15.63 16.08 12.4M
2021-03-29 15.01 16.17 14.93 16.11 19.9M
2021-03-26 14.44 15.28 14.06 14.91 14.3M
2021-03-25 13.01 14.82 13.01 14.47 20.7M
2021-03-24 13.04 13.48 12.90 13.09 8.7M
2021-03-23 13.57 13.66 12.86 12.95 10.0M
2021-03-22 13.49 13.68 13.30 13.60 17.0M
2021-03-19 11.79 13.99 11.66 13.85 25.8M
2021-03-18 11.96 11.96 11.65 11.66 3.6M
2021-03-17 11.89 11.99 11.70 11.90 3.2M
2021-03-16 11.82 12.06 11.60 11.98 4.3M
2021-03-15 12.02 12.18 11.69 11.80 5.3M
2021-03-12 12.52 12.88 12.15 12.15 8.2M
2021-03-11 11.65 13.00 11.65 12.62 11.1M
2021-03-10 13.85 13.98 11.72 11.89 11.9M
2021-03-09 12.25 12.30 11.63 11.65 3.3M
2021-03-08 12.61 12.65 12.16 12.18 3.2M
2021-03-05 12.51 12.65 12.37 12.47 2.6M
2021-03-04 12.46 12.78 12.46 12.52 3.7M
2021-03-03 12.33 12.65 12.29 12.60 3.5M
2021-03-02 12.67 12.77 12.27 12.44 3.9M
2021-03-01 12.01 12.60 11.99 12.56 5.7M
2021-02-26 11.46 12.10 11.46 11.98 4.7M
2021-02-25 11.92 11.93 11.54 11.67 3.2M
2021-02-24 11.66 11.95 11.64 11.75 4.0M
2021-02-23 11.61 12.00 11.57 11.70 3.8M
2021-02-22 11.38 12.08 11.38 11.70 5.7M
2021-02-19 10.91 11.40 10.80 11.34 3.2M
2021-02-18 10.78 11.04 10.74 10.88 3.0M
2021-02-10 10.41 10.66 10.36 10.57 2.8M
2021-02-09 10.10 10.57 9.98 10.46 3.4M
2021-02-08 10.20 10.44 10.04 10.06 3.8M
2021-02-05 10.61 10.77 10.06 10.06 5.1M
2021-02-04 11.26 11.26 10.46 10.61 6.1M
2021-02-03 11.81 11.81 11.13 11.21 4.8M
2021-02-02 11.46 11.80 11.30 11.58 2.9M
2021-02-01 11.71 11.96 11.45 11.58 4.2M
2021-01-29 12.11 12.29 11.61 11.85 5.1M
2021-01-28 11.54 12.57 11.49 12.22 8.5M
2021-01-27 12.00 12.00 11.14 11.67 8.2M
2021-01-26 12.00 12.36 11.80 12.33 3.5M
2021-01-25 12.35 12.49 11.93 12.12 3.9M
2021-01-22 12.59 12.64 12.21 12.49 3.6M
2021-01-21 12.28 12.82 12.21 12.64 6.1M
2021-01-20 12.22 12.30 12.05 12.28 3.2M
2021-01-19 12.13 12.44 12.01 12.31 4.2M
2021-01-18 11.93 12.28 11.91 12.11 3.9M
2021-01-15 11.69 12.18 11.54 12.04 4.6M
2021-01-14 11.13 11.78 11.13 11.65 4.2M
2021-01-13 11.39 11.44 11.12 11.23 3.1M
2021-01-12 11.25 11.64 11.24 11.44 2.6M
2021-01-11 11.71 11.71 11.17 11.32 3.7M
2021-01-08 11.50 11.86 11.16 11.70 4.1M
2021-01-07 12.11 12.11 11.38 11.51 4.9M
2021-01-06 12.44 12.66 12.05 12.09 4.2M
2021-01-05 12.68 12.68 12.34 12.56 3.5M
2021-01-04 12.52 12.77 12.43 12.70 3.8M