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
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 17.40 17.47 17.13 17.13 2.7M
2021-12-30 16.55 17.99 16.52 17.54 5.5M
2021-12-29 16.33 16.71 16.14 16.53 3.2M
2021-12-28 16.45 17.18 16.40 16.78 2.1M
2021-12-27 16.61 16.80 16.33 16.45 1.7M
2021-12-24 17.60 17.85 16.59 16.65 3.1M
2021-12-23 18.27 18.27 17.40 17.48 4.0M
2021-12-22 18.15 18.41 18.05 18.20 1.8M
2021-12-21 18.39 18.39 17.92 18.27 1.6M
2021-12-20 19.57 19.57 18.05 18.09 4.6M
2021-12-17 19.80 19.92 19.19 19.59 3.2M
2021-12-16 20.33 20.39 19.47 19.80 4.7M
2021-12-15 19.27 20.38 19.12 19.93 6.7M
2021-12-14 18.59 19.44 18.47 19.37 5.2M
2021-12-13 18.53 18.79 18.33 18.57 2.2M
2021-12-10 18.43 18.73 18.28 18.50 2.5M
2021-12-09 18.60 19.53 18.51 18.57 5.6M
2021-12-08 17.53 18.97 17.53 18.66 4.8M
2021-12-07 18.23 18.32 17.35 17.43 3.6M
2021-12-06 18.33 18.65 17.87 18.16 3.3M
2021-12-03 18.13 18.63 18.05 18.12 2.1M
2021-12-02 19.53 19.66 18.03 18.12 6.5M
2021-12-01 19.07 19.85 19.07 19.62 3.7M
2021-11-30 20.33 20.75 19.27 19.29 6.3M
2021-11-29 18.91 19.92 18.86 19.75 4.3M
2021-11-26 19.87 20.19 19.35 19.35 4.5M
2021-11-25 20.80 20.87 19.88 19.99 6.9M
2021-11-24 19.94 20.87 19.94 20.80 10.6M
2021-11-23 19.30 20.05 18.93 19.87 7.4M
2021-11-22 19.47 19.55 18.72 19.29 5.1M
2021-11-19 19.20 19.52 18.87 19.23 5.1M
2021-11-18 20.47 20.52 19.02 19.27 9.3M
2021-11-17 20.63 21.19 19.52 20.56 10.9M
2021-11-16 22.07 22.39 20.87 20.95 8.2M
2021-11-15 21.34 24.50 21.11 22.47 13.2M
2021-11-12 20.45 21.47 20.39 20.90 9.9M
2021-11-11 21.59 24.00 20.80 21.02 16.9M
2021-11-10 19.53 21.06 18.72 20.51 16.1M
2021-11-09 18.70 19.32 18.37 19.27 9.7M
2021-11-08 18.07 19.19 18.07 18.83 10.4M
2021-11-05 17.88 19.00 17.88 18.21 10.4M
2021-11-04 17.90 18.59 17.87 18.01 7.0M
2021-11-03 18.07 18.43 17.41 18.04 7.3M
2021-11-02 18.43 19.15 17.93 18.17 7.3M
2021-11-01 19.33 19.85 18.51 18.83 12.2M
2021-10-29 17.89 20.67 17.55 19.89 15.6M
2021-10-28 18.33 18.33 16.67 17.58 8.8M
2021-10-27 17.87 18.72 17.73 18.45 8.8M
2021-10-26 17.74 18.80 17.67 18.19 10.8M
2021-10-25 18.01 19.65 17.87 19.12 14.5M
2021-10-22 19.63 20.13 18.27 18.60 16.4M
2021-10-21 16.21 19.75 16.01 19.75 17.6M
2021-10-20 17.98 18.18 16.43 16.45 7.7M
2021-10-19 16.59 17.32 16.53 16.96 5.8M
2021-10-18 15.41 17.67 15.41 16.94 9.1M
2021-10-15 15.28 15.79 15.28 15.40 1.6M
2021-10-14 15.37 15.53 15.17 15.45 2.2M
2021-10-13 14.91 16.12 14.79 15.65 3.6M
2021-10-12 15.21 15.33 14.77 14.93 1.6M
2021-10-11 15.01 15.55 14.88 15.35 2.1M
2021-10-08 15.05 15.24 14.91 14.97 1.3M
2021-09-30 14.79 15.06 14.67 14.83 1.5M
2021-09-29 15.42 15.47 14.54 14.63 2.7M
2021-09-28 15.33 15.69 15.03 15.38 3.2M
2021-09-27 16.80 17.20 16.00 16.05 4.3M
2021-09-24 15.81 16.07 15.71 16.06 2.0M
2021-09-23 15.87 16.10 15.80 15.87 1.8M
2021-09-22 15.74 15.86 15.55 15.80 1.6M
2021-09-17 16.17 16.37 15.70 15.87 2.7M
2021-09-16 16.50 16.65 16.20 16.20 3.0M
2021-09-15 16.33 17.00 16.33 16.43 3.0M
2021-09-14 16.33 18.00 16.21 16.75 5.4M
2021-09-13 16.73 17.12 16.43 16.54 3.8M
2021-09-10 16.41 16.73 16.29 16.69 2.9M
2021-09-09 16.56 16.79 16.25 16.41 3.3M
2021-09-08 16.90 16.96 16.62 16.69 3.1M
2021-09-07 17.13 17.13 16.67 16.76 3.6M
2021-09-06 16.47 17.05 16.43 17.00 4.5M
2021-09-03 16.54 16.85 16.23 16.63 5.0M
2021-09-02 16.00 16.51 16.00 16.33 4.1M
2021-09-01 15.55 16.90 15.55 16.52 6.0M
2021-08-31 16.33 16.53 15.42 15.75 5.9M
2021-08-30 17.05 17.21 16.32 16.45 5.7M
2021-08-27 16.99 17.45 16.87 17.05 4.2M
2021-08-26 18.11 18.11 17.28 17.31 6.1M
2021-08-25 16.97 18.33 16.97 18.13 8.8M
2021-08-24 17.53 17.57 17.05 17.05 4.3M
2021-08-23 16.43 17.36 16.34 17.23 5.1M
2021-08-20 16.93 17.25 16.54 16.59 4.7M
2021-08-19 17.45 17.63 17.01 17.01 6.8M
2021-08-18 18.81 19.53 17.81 17.90 9.9M
2021-08-17 17.53 18.67 17.33 18.39 11.2M
2021-08-16 16.98 17.93 16.47 17.85 9.5M
2021-08-13 17.90 18.67 17.49 17.52 12.1M
2021-08-12 16.99 17.43 16.74 17.43 6.9M
2021-08-11 16.63 17.27 16.53 17.10 5.5M
2021-08-10 16.99 17.52 16.73 16.83 5.5M
2021-08-09 16.54 17.13 16.44 17.13 5.2M
2021-08-06 16.57 17.47 16.26 16.93 7.6M
2021-08-05 16.99 17.19 16.53 16.57 5.9M
2021-08-04 18.00 18.01 17.07 17.25 6.3M
2021-08-03 16.89 17.66 16.59 17.51 7.9M
2021-08-02 16.40 17.63 16.01 17.25 6.6M
2021-07-30 16.42 17.17 16.41 16.59 5.7M
2021-07-29 16.60 17.11 16.51 16.65 5.5M
2021-07-28 17.40 17.77 15.67 16.53 7.3M
2021-07-27 18.67 18.92 17.87 17.95 7.3M
2021-07-26 17.81 18.79 17.52 18.79 8.4M
2021-07-23 18.56 18.96 17.75 17.81 8.2M
2021-07-22 19.07 19.40 18.53 18.53 10.8M
2021-07-21 19.43 20.39 18.73 19.60 15.5M
2021-07-20 18.63 21.53 18.47 19.62 19.3M
2021-07-19 17.37 18.27 17.35 18.20 7.1M
2021-07-16 18.42 18.76 17.72 17.73 11.1M
2021-07-15 17.98 19.33 17.47 18.82 14.1M
2021-07-14 18.09 19.40 18.01 18.21 10.8M
2021-07-13 17.88 18.91 17.36 18.39 13.2M
2021-07-12 17.89 18.59 17.81 18.04 9.0M
2021-07-09 18.35 18.98 17.92 17.98 11.8M
2021-07-08 19.95 19.96 18.53 18.79 18.6M
2021-07-07 20.67 22.74 20.00 20.67 25.9M
2021-07-06 17.33 20.88 17.33 20.88 20.6M
2021-07-05 17.67 18.63 16.70 17.40 16.6M
2021-07-02 19.41 19.93 17.86 17.95 21.2M
2021-07-01 23.67 24.35 20.20 20.60 25.7M
2021-06-30 22.00 27.19 21.34 24.60 33.8M
2021-06-29 21.87 25.79 21.67 23.10 36.5M