利和兴

301013
🏛️ 中国 →
29.13
最后更新: 2025-09-26
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 26.43 27.30 26.17 27.23 5,526.9K
09:35 27.24 27.46 26.99 27.05 3,839.9K
09:40 27.03 27.18 26.70 26.70 1,755.3K
09:45 26.67 26.67 26.13 26.13 2,164.5K
09:50 26.00 26.43 25.84 26.40 2,521.2K
09:55 26.40 27.00 26.37 26.94 1,290.0K
10:00 26.94 26.94 26.53 26.84 795.8K
10:05 26.61 27.00 26.61 27.00 645.6K
10:10 27.02 27.07 26.63 26.66 794.2K
10:15 26.68 26.71 26.43 26.56 395.2K
10:20 26.46 26.82 26.43 26.79 330.4K
10:25 26.82 26.88 26.63 26.65 319.3K
10:30 26.66 26.79 26.59 26.79 437.5K
10:35 26.79 26.79 26.47 26.54 374.4K
10:40 26.52 26.63 26.52 26.60 255.4K
10:45 26.60 26.76 26.58 26.65 223.3K
10:50 26.65 27.30 26.63 27.30 1,282.6K
10:55 27.32 27.88 27.29 27.64 5,344.2K
11:00 27.62 27.71 27.35 27.58 1,373.5K
11:05 27.48 27.80 27.39 27.68 1,066.8K
11:10 27.77 28.47 27.77 28.28 4,558.5K
11:15 28.29 28.49 28.01 28.01 1,674.3K
11:20 28.01 28.28 27.97 28.12 1,049.3K
11:25 28.01 28.20 27.98 28.19 856.6K
11:30 28.17 28.17 28.17 28.17 12.7K
13:00 28.17 29.34 28.06 29.34 4,072.3K
13:05 29.34 30.66 29.11 30.22 5,706.3K
13:10 30.22 30.24 29.57 29.80 2,347.5K
13:15 29.79 30.02 29.36 30.02 1,334.1K
13:20 30.01 30.08 29.31 29.31 1,088.1K
13:25 29.34 29.57 29.27 29.54 1,135.6K
13:30 29.54 29.54 29.13 29.44 832.2K
13:35 29.45 29.46 29.13 29.46 583.8K
13:40 29.46 29.46 29.28 29.36 619.7K
13:45 29.35 29.80 29.29 29.55 770.2K
13:50 29.56 29.64 29.41 29.41 351.1K
13:55 29.46 29.46 29.16 29.29 605.0K
14:00 29.29 29.29 29.05 29.28 788.0K
14:05 29.28 29.42 29.13 29.41 464.1K
14:10 29.40 29.45 29.14 29.14 358.4K
14:15 29.14 29.39 29.09 29.37 525.2K
14:20 29.35 29.37 29.20 29.20 229.2K
14:25 29.20 29.21 29.00 29.06 753.2K
14:30 29.05 29.36 29.05 29.15 654.9K
14:35 29.14 29.21 29.07 29.14 477.0K
14:40 29.13 29.17 28.90 29.16 834.0K
14:45 29.17 29.26 29.07 29.20 1,058.9K
14:50 29.19 29.20 29.05 29.14 1,374.8K
14:55 29.15 29.20 29.10 29.13 752.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 26.42 30.69 25.82 29.13 67.1M
2025-09-25 27.71 28.78 26.60 26.70 44.2M
2025-09-24 28.40 29.48 26.86 28.28 60.1M
2025-09-23 30.02 30.88 27.89 29.62 70.8M
2025-09-22 27.77 31.20 27.02 30.50 85.6M
2025-09-19 29.30 29.79 26.12 26.61 83.0M
2025-09-18 26.79 29.23 26.79 29.23 90.8M
2025-09-17 20.71 24.36 20.68 24.36 33.9M
2025-09-16 19.63 20.30 19.39 20.30 16.4M
2025-09-15 20.06 20.38 19.43 19.75 18.8M
2025-09-12 19.40 21.00 19.02 20.30 25.2M
2025-09-11 19.10 19.69 18.68 19.49 15.3M
2025-09-10 19.90 20.50 19.22 19.23 15.3M
2025-09-09 20.35 20.78 19.60 19.86 22.8M
2025-09-08 19.99 20.56 19.56 20.37 30.8M
2025-09-05 18.21 19.99 18.03 19.70 32.7M
2025-09-04 18.67 19.32 17.81 18.10 16.2M
2025-09-03 18.49 19.47 17.89 19.06 22.7M
2025-09-02 19.33 19.40 17.90 18.45 15.5M
2025-09-01 18.95 19.57 18.85 19.31 18.3M
2025-08-29 18.57 19.14 18.35 18.70 11.3M
2025-08-28 18.53 18.80 17.92 18.58 12.6M
2025-08-27 19.26 19.38 18.50 18.50 16.0M
2025-08-26 19.49 19.65 19.25 19.32 12.5M
2025-08-25 19.68 19.91 19.28 19.49 15.1M
2025-08-22 19.91 20.15 19.37 19.67 15.9M
2025-08-21 19.89 20.26 19.42 19.73 17.9M
2025-08-20 19.80 20.40 19.64 20.01 19.9M
2025-08-19 18.91 20.28 18.63 20.00 31.4M
2025-08-18 18.71 19.50 18.40 19.09 22.8M
2025-08-15 17.91 18.72 17.91 18.48 17.6M
2025-08-14 18.59 18.61 17.80 18.00 16.9M
2025-08-13 18.00 18.60 17.83 18.60 16.4M
2025-08-12 17.90 18.14 17.67 18.00 10.0M
2025-08-11 17.58 18.40 17.41 17.99 13.8M
2025-08-08 17.71 17.86 17.15 17.58 14.1M
2025-08-07 18.44 18.58 18.01 18.06 10.1M
2025-08-06 18.30 18.78 18.16 18.49 12.7M
2025-08-05 18.07 18.33 17.96 18.28 12.2M
2025-08-04 17.23 18.05 17.13 17.99 14.6M
2025-08-01 17.41 17.92 17.26 17.39 9.6M
2025-07-31 17.38 17.95 17.33 17.55 12.6M
2025-07-30 17.50 17.58 17.14 17.36 8.3M
2025-07-29 17.89 17.98 17.45 17.63 9.5M
2025-07-28 18.00 18.25 17.67 18.04 13.8M
2025-07-25 17.65 17.98 17.55 17.90 9.6M
2025-07-24 17.24 17.99 17.14 17.74 12.8M
2025-07-23 17.32 17.39 17.12 17.17 4.9M
2025-07-22 17.41 17.66 17.30 17.31 6.6M
2025-07-21 17.56 17.72 17.30 17.56 7.8M
2025-07-18 17.87 17.89 17.44 17.56 7.3M
2025-07-17 17.66 18.15 17.56 17.87 11.8M
2025-07-16 17.37 18.14 17.15 17.75 16.8M
2025-07-15 17.31 17.42 16.90 17.39 9.7M
2025-07-14 17.44 17.55 17.05 17.41 8.9M
2025-07-11 17.64 17.69 17.30 17.47 15.6M
2025-07-10 16.50 17.83 16.06 17.52 27.1M
2025-07-09 16.72 17.00 16.37 16.41 8.7M
2025-07-08 16.61 16.94 16.59 16.74 6.0M
2025-07-07 16.74 16.78 16.43 16.66 5.3M
2025-07-04 16.90 16.95 16.50 16.66 8.7M
2025-07-03 16.77 17.18 16.56 17.00 11.6M
2025-07-02 17.02 17.32 16.57 16.77 6.7M
2025-07-01 16.95 17.42 16.91 17.08 9.5M
2025-06-30 16.55 17.24 16.55 16.95 9.6M
2025-06-27 16.60 16.75 16.43 16.57 6.2M
2025-06-26 17.00 17.14 16.54 16.59 9.6M
2025-06-25 16.99 17.37 16.87 17.08 9.7M
2025-06-24 16.14 17.05 16.14 16.99 10.7M
2025-06-23 15.98 16.34 15.81 16.17 5.6M
2025-06-20 16.17 16.33 15.72 15.83 7.8M
2025-06-19 16.70 17.13 16.12 16.13 9.7M
2025-06-18 16.63 16.85 16.38 16.70 5.8M
2025-06-17 16.64 16.90 16.50 16.73 6.5M
2025-06-16 16.36 16.93 16.16 16.80 8.8M
2025-06-13 17.02 17.33 16.38 16.48 13.3M
2025-06-12 17.60 17.88 17.30 17.41 11.3M
2025-06-11 17.82 18.05 17.66 17.79 10.6M
2025-06-10 17.74 18.06 17.32 17.80 12.5M
2025-06-09 17.70 18.27 17.53 17.81 13.0M
2025-06-06 17.05 18.18 17.05 17.71 20.9M
2025-06-05 16.95 17.33 16.71 17.11 13.7M
2025-06-04 16.58 17.16 16.40 17.08 14.1M
2025-06-03 16.22 17.05 16.22 16.54 14.5M
2025-05-30 17.66 17.70 16.61 16.68 21.6M
2025-05-29 19.00 19.39 17.60 18.10 38.4M
2025-05-28 18.76 20.25 18.41 19.80 30.5M
2025-05-27 18.77 19.35 18.00 18.63 18.1M
2025-05-26 18.71 18.90 18.45 18.76 9.1M
2025-05-23 18.89 19.62 18.55 18.80 15.5M
2025-05-22 19.69 19.76 18.90 19.05 15.4M
2025-05-21 20.08 20.15 19.10 19.88 24.6M
2025-05-20 20.46 20.94 19.71 20.30 28.1M
2025-05-19 20.92 21.14 19.91 20.46 36.6M
2025-05-16 18.03 19.63 17.87 19.53 31.5M
2025-05-15 18.34 18.51 17.63 18.30 18.1M
2025-05-14 18.96 18.96 18.20 18.52 15.4M
2025-05-13 19.65 19.88 18.31 18.66 31.3M
2025-05-12 18.90 19.78 18.40 19.78 34.0M
2025-05-09 19.09 19.18 17.79 18.48 30.0M
2025-05-08 18.14 19.38 18.14 19.09 32.6M
2025-05-07 18.70 18.86 17.91 18.44 29.9M
2025-05-06 18.55 19.18 18.25 18.88 31.7M
2025-04-30 17.13 18.04 16.32 17.82 31.9M
2025-04-29 16.68 17.12 15.99 16.66 32.9M
2025-04-28 14.20 16.11 14.10 15.50 38.0M
2025-04-25 14.30 14.54 13.96 14.16 18.4M
2025-04-24 15.32 15.40 14.58 14.72 17.2M
2025-04-23 15.10 15.76 14.88 15.35 23.1M
2025-04-22 15.00 15.13 14.72 14.80 11.9M
2025-04-21 14.66 15.08 14.28 15.06 15.4M
2025-04-18 14.42 14.59 14.16 14.41 10.7M
2025-04-17 14.60 15.06 14.40 14.41 13.5M
2025-04-16 15.11 15.21 14.44 14.72 14.1M
2025-04-15 14.94 15.39 14.82 15.09 17.3M
2025-04-14 15.08 15.45 14.89 15.01 17.3M
2025-04-11 14.40 14.95 14.40 14.65 17.7M
2025-04-10 14.72 15.35 14.52 14.56 28.1M
2025-04-09 13.01 14.31 11.43 14.17 35.5M
2025-04-08 13.15 14.19 12.95 13.35 26.4M
2025-04-07 14.35 14.96 12.96 12.96 25.4M
2025-04-03 16.35 16.65 15.88 16.20 19.4M
2025-04-02 15.91 17.35 15.88 16.45 28.1M
2025-04-01 16.33 16.70 15.92 16.02 31.3M
2025-03-31 18.20 18.43 15.52 16.43 59.9M
2025-03-28 18.42 20.40 18.22 19.40 36.2M
2025-03-27 19.50 19.70 18.10 18.20 20.0M
2025-03-26 18.50 20.20 18.18 19.16 24.7M
2025-03-25 19.66 19.69 18.37 18.46 26.3M
2025-03-24 20.10 21.65 18.90 19.66 40.6M
2025-03-21 20.50 21.08 20.02 20.78 33.9M
2025-03-20 20.58 21.77 19.81 20.61 31.9M
2025-03-19 20.74 21.11 20.10 20.67 25.9M
2025-03-18 20.70 21.03 20.18 20.67 28.5M
2025-03-17 20.71 21.27 19.71 20.81 44.6M
2025-03-14 17.30 19.64 16.75 19.37 51.8M
2025-03-13 18.26 18.39 17.03 17.44 43.4M
2025-03-12 20.70 21.02 17.77 18.10 62.4M
2025-03-11 20.05 21.12 19.88 20.75 24.8M
2025-03-10 21.00 21.45 20.31 20.80 20.5M
2025-03-07 21.64 22.24 20.70 21.11 33.1M
2025-03-06 21.35 22.12 20.70 21.45 41.3M
2025-03-05 20.12 21.80 20.12 21.56 49.7M
2025-03-04 17.50 19.32 17.32 19.05 43.6M
2025-03-03 18.00 18.07 16.39 17.17 36.6M
2025-02-28 18.91 19.31 17.59 18.03 43.8M
2025-02-27 18.62 20.24 18.12 19.27 60.4M
2025-02-26 17.40 20.00 17.40 18.76 83.0M
2025-02-25 14.98 17.35 14.48 16.80 72.2M
2025-02-24 13.77 14.67 13.63 14.46 39.1M
2025-02-21 13.23 14.16 12.97 13.70 33.5M
2025-02-20 12.07 13.58 12.02 13.31 28.3M
2025-02-19 11.75 12.17 11.75 12.10 6.9M
2025-02-18 12.22 12.30 11.70 11.81 9.1M
2025-02-17 12.21 12.32 12.07 12.18 7.6M
2025-02-14 12.18 12.30 12.05 12.20 5.9M
2025-02-13 12.52 12.56 12.18 12.24 8.0M
2025-02-12 12.43 12.86 12.31 12.47 11.8M
2025-02-11 12.49 12.52 12.30 12.40 8.3M
2025-02-10 12.29 12.66 12.25 12.53 9.6M
2025-02-07 12.28 12.45 12.12 12.32 10.7M
2025-02-06 11.85 12.29 11.80 12.26 8.5M
2025-02-05 11.65 11.98 11.62 11.93 7.0M
2025-01-27 12.00 12.07 11.43 11.44 5.6M
2025-01-24 11.54 11.77 11.47 11.73 6.2M
2025-01-23 11.72 11.96 11.54 11.55 8.1M
2025-01-22 11.80 11.92 11.61 11.72 5.6M
2025-01-21 11.77 11.97 11.75 11.91 7.2M
2025-01-20 11.54 11.80 11.42 11.77 8.0M
2025-01-17 11.30 11.56 11.23 11.48 8.6M
2025-01-16 11.13 11.77 11.13 11.43 11.0M
2025-01-15 11.37 11.41 11.07 11.12 5.2M
2025-01-14 10.66 11.36 10.66 11.35 6.9M
2025-01-13 10.41 10.75 10.15 10.63 4.7M
2025-01-10 10.92 11.22 10.55 10.55 6.1M
2025-01-09 10.70 11.08 10.70 10.95 4.6M
2025-01-08 10.89 10.94 10.39 10.80 5.5M
2025-01-07 10.61 10.91 10.54 10.90 4.6M
2025-01-06 10.52 10.74 10.13 10.61 4.6M
2025-01-03 11.27 11.37 10.57 10.63 6.9M
2025-01-02 11.75 11.80 11.13 11.23 6.3M