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
2022-12-30 8.30 9.46 8.20 8.81 15.7M
2022-12-29 8.10 8.24 8.09 8.13 1.5M
2022-12-28 8.34 8.34 8.10 8.14 2.1M
2022-12-27 8.43 8.54 8.25 8.34 1.9M
2022-12-26 8.39 8.46 8.30 8.41 1.6M
2022-12-23 8.29 8.40 8.10 8.39 1.6M
2022-12-22 8.48 8.52 8.28 8.37 1.6M
2022-12-21 8.60 8.62 8.39 8.48 1.8M
2022-12-20 8.57 8.66 8.39 8.60 1.6M
2022-12-19 8.84 8.84 8.49 8.52 2.7M
2022-12-16 9.06 9.13 8.81 8.83 2.8M
2022-12-15 8.79 9.15 8.75 9.13 4.5M
2022-12-14 8.71 8.93 8.71 8.80 2.9M
2022-12-13 8.88 9.00 8.71 8.74 2.3M
2022-12-12 8.93 8.96 8.75 8.85 2.5M
2022-12-09 9.04 9.05 8.87 8.91 2.2M
2022-12-08 9.04 9.16 8.99 9.01 2.1M
2022-12-07 9.16 9.20 9.04 9.08 2.2M
2022-12-06 9.28 9.33 9.13 9.16 2.7M
2022-12-05 9.30 9.40 9.25 9.29 2.7M
2022-12-02 9.25 9.34 9.19 9.30 2.5M
2022-12-01 9.30 9.38 9.20 9.25 3.3M
2022-11-30 9.28 9.28 9.07 9.18 2.7M
2022-11-29 9.22 9.34 9.14 9.24 3.4M
2022-11-28 8.92 9.35 8.76 9.22 4.7M
2022-11-25 9.19 9.25 8.89 8.92 3.5M
2022-11-24 9.18 9.43 9.18 9.22 2.7M
2022-11-23 9.35 9.48 9.05 9.16 3.8M
2022-11-22 9.47 9.84 9.37 9.41 3.5M
2022-11-21 9.60 9.60 9.37 9.50 2.5M
2022-11-18 9.61 9.73 9.46 9.47 2.3M
2022-11-17 9.67 9.68 9.47 9.60 3.5M
2022-11-16 9.79 9.79 9.60 9.67 2.3M
2022-11-15 9.45 9.77 9.44 9.71 2.6M
2022-11-14 9.51 9.66 9.37 9.58 2.7M
2022-11-11 9.80 9.88 9.50 9.51 3.5M
2022-11-10 9.71 9.80 9.62 9.65 2.8M
2022-11-09 9.87 9.93 9.69 9.70 2.7M
2022-11-08 9.91 9.95 9.63 9.84 4.5M
2022-11-07 9.62 9.97 9.53 9.86 6.6M
2022-11-04 9.50 9.60 9.45 9.53 3.0M
2022-11-03 9.46 9.58 9.38 9.49 2.7M
2022-11-02 9.40 9.67 9.40 9.58 3.9M
2022-11-01 9.10 9.42 9.03 9.42 3.5M
2022-10-31 8.82 9.22 8.74 9.10 3.1M
2022-10-28 9.28 9.34 8.64 8.74 4.1M
2022-10-27 9.44 9.44 9.20 9.28 2.7M
2022-10-26 9.11 9.32 8.98 9.24 2.4M
2022-10-25 9.04 9.14 8.79 9.01 2.5M
2022-10-24 9.28 9.48 9.00 9.05 3.0M
2022-10-21 9.31 9.49 9.24 9.26 2.1M
2022-10-20 9.19 9.45 9.12 9.34 3.3M
2022-10-19 9.40 9.59 9.22 9.33 3.3M
2022-10-18 9.44 9.51 9.31 9.37 2.5M
2022-10-17 9.15 9.44 9.01 9.40 3.9M
2022-10-14 8.85 9.09 8.85 9.00 2.7M
2022-10-13 8.62 8.88 8.55 8.85 3.3M
2022-10-12 8.21 8.61 8.13 8.61 3.4M
2022-10-11 8.19 8.28 8.08 8.23 2.1M
2022-10-10 8.55 8.55 8.19 8.24 2.4M
2022-09-30 8.70 8.72 8.49 8.51 2.8M
2022-09-29 8.95 9.08 8.61 8.67 2.8M
2022-09-28 9.24 9.24 8.87 8.87 2.7M
2022-09-27 8.91 9.19 8.90 9.13 3.3M
2022-09-26 9.10 9.16 8.85 8.87 2.6M
2022-09-23 9.49 9.50 9.16 9.18 1.7M
2022-09-22 9.50 9.66 9.46 9.47 1.7M
2022-09-21 9.42 9.64 9.24 9.58 2.1M
2022-09-20 9.34 9.48 9.27 9.44 1.7M
2022-09-19 9.37 9.44 9.20 9.25 1.9M
2022-09-16 9.65 9.71 9.37 9.39 2.7M
2022-09-15 9.98 10.03 9.53 9.66 3.4M
2022-09-14 9.90 10.02 9.81 9.98 2.3M
2022-09-13 9.98 10.18 9.96 10.10 2.3M
2022-09-09 10.01 10.11 9.85 9.96 2.7M
2022-09-08 10.34 10.34 10.01 10.05 3.1M
2022-09-07 10.23 10.38 10.20 10.27 3.1M
2022-09-06 10.36 10.37 10.17 10.27 3.1M
2022-09-05 10.40 10.50 10.26 10.33 2.8M
2022-09-02 10.16 10.53 10.14 10.43 3.9M
2022-09-01 10.32 10.40 10.11 10.12 2.4M
2022-08-31 10.53 10.60 10.15 10.22 4.5M
2022-08-30 10.74 10.83 10.51 10.63 4.8M
2022-08-29 10.50 10.78 10.40 10.70 2.6M
2022-08-26 10.86 10.98 10.66 10.72 5.2M
2022-08-25 11.40 11.42 10.86 10.98 5.5M
2022-08-24 12.00 12.12 11.34 11.35 8.5M
2022-08-23 11.90 12.24 11.88 12.13 5.2M
2022-08-22 12.37 12.38 11.97 12.00 7.4M
2022-08-19 12.69 12.99 12.27 12.34 9.2M
2022-08-18 12.64 12.84 12.51 12.70 8.2M
2022-08-17 12.69 12.93 12.62 12.71 10.2M
2022-08-16 12.72 12.85 12.54 12.59 10.3M
2022-08-15 12.97 13.08 12.61 12.78 12.8M
2022-08-12 13.41 13.67 12.83 12.85 26.1M
2022-08-11 12.32 13.38 12.30 12.80 18.8M
2022-08-10 12.40 12.45 12.00 12.29 9.0M
2022-08-09 12.19 12.50 12.11 12.48 9.9M
2022-08-08 12.03 12.24 11.77 12.21 9.4M
2022-08-05 11.91 12.18 11.66 11.98 10.5M
2022-08-04 11.62 12.03 11.56 11.99 8.6M
2022-08-03 11.87 12.12 11.52 11.61 7.0M
2022-08-02 12.19 12.31 11.55 11.75 10.9M
2022-08-01 12.24 12.52 12.07 12.40 8.4M
2022-07-29 12.47 12.47 12.22 12.22 9.6M
2022-07-28 12.01 12.58 11.92 12.48 13.4M
2022-07-27 11.56 12.01 11.53 12.00 10.0M
2022-07-26 11.75 11.78 11.38 11.64 7.3M
2022-07-25 11.62 11.99 11.59 11.77 8.7M
2022-07-22 11.62 11.79 11.39 11.75 10.1M
2022-07-21 11.38 11.87 11.24 11.71 11.3M
2022-07-20 11.29 11.60 11.19 11.45 10.0M
2022-07-19 11.08 11.39 11.05 11.21 4.7M
2022-07-18 10.76 11.10 10.71 11.02 3.9M
2022-07-15 11.20 11.20 10.79 10.80 3.3M
2022-07-14 10.88 11.25 10.85 11.07 3.6M
2022-07-13 10.55 10.91 10.49 10.88 3.3M
2022-07-12 10.96 11.10 10.56 10.57 4.2M
2022-07-11 11.25 11.34 10.91 10.96 4.0M
2022-07-08 10.99 11.49 10.96 11.34 5.7M
2022-07-07 10.82 11.10 10.82 11.01 4.7M
2022-07-06 11.07 11.13 10.72 10.82 4.8M
2022-07-05 11.36 11.44 10.86 11.05 5.0M
2022-07-04 11.70 11.77 11.19 11.36 5.9M
2022-07-01 11.99 12.02 11.62 11.65 4.3M
2022-06-30 12.23 12.37 11.90 11.99 5.6M
2022-06-29 13.01 13.12 12.37 12.38 6.9M
2022-06-28 12.39 14.08 12.14 13.25 9.3M
2022-06-27 12.31 12.60 12.27 12.36 2.5M
2022-06-24 12.39 12.75 12.31 12.42 2.6M
2022-06-23 12.29 12.45 12.14 12.37 2.2M
2022-06-22 12.89 12.93 12.30 12.34 3.7M
2022-06-21 12.58 13.08 12.31 12.91 5.0M
2022-06-20 12.59 12.68 12.36 12.54 2.1M
2022-06-17 12.54 12.72 12.30 12.46 2.4M
2022-06-16 12.59 12.83 12.55 12.60 2.2M
2022-06-15 13.24 13.38 12.63 12.63 5.3M
2022-06-14 13.57 13.88 13.11 13.29 4.7M
2022-06-13 13.79 14.45 13.45 13.75 6.1M
2022-06-10 13.33 14.15 13.32 13.78 7.1M
2022-06-09 13.22 14.08 13.22 13.47 6.5M
2022-06-08 13.36 13.53 12.92 13.23 3.2M
2022-06-07 13.67 13.76 13.24 13.35 3.7M
2022-06-06 13.56 13.79 13.41 13.68 4.2M
2022-06-02 13.33 13.93 12.93 13.66 7.4M
2022-06-01 13.13 13.65 13.09 13.16 4.9M
2022-05-31 12.69 13.66 12.54 13.44 9.3M
2022-05-30 12.48 12.61 12.28 12.55 2.7M
2022-05-27 12.77 12.98 12.27 12.47 3.7M
2022-05-26 12.85 12.89 12.37 12.60 3.2M
2022-05-25 12.58 12.89 12.47 12.85 3.6M
2022-05-24 13.91 13.91 12.53 12.62 8.4M
2022-05-23 13.78 13.97 13.62 13.77 5.5M
2022-05-20 14.09 14.19 13.61 13.71 7.6M
2022-05-19 13.98 14.31 13.80 13.93 8.0M
2022-05-18 14.53 14.59 14.06 14.08 11.6M
2022-05-17 14.33 15.03 13.42 14.98 18.6M
2022-05-16 18.35 18.39 15.29 15.29 21.6M
2022-05-13 16.67 19.12 16.00 19.12 25.2M
2022-05-12 13.67 15.93 12.97 15.93 12.3M
2022-05-11 13.17 14.07 13.15 13.28 5.2M
2022-05-10 12.83 13.71 12.55 13.49 8.2M
2022-05-09 12.41 13.32 12.14 12.84 5.7M
2022-05-06 12.85 13.43 12.13 12.35 7.1M
2022-05-05 13.21 13.79 12.81 13.26 9.3M
2022-04-29 12.21 13.83 11.22 13.39 9.7M
2022-04-28 11.21 12.97 11.10 12.01 9.6M
2022-04-27 10.85 11.79 10.56 11.41 8.7M
2022-04-26 11.11 11.11 10.00 11.11 4.6M
2022-04-25 10.25 10.31 9.24 9.26 1.5M
2022-04-22 10.76 10.79 10.30 10.40 1.0M
2022-04-21 11.19 11.37 10.71 10.76 1.2M
2022-04-20 11.43 11.52 11.17 11.27 1.1M
2022-04-19 11.30 11.59 11.17 11.28 1.0M
2022-04-18 10.83 11.25 10.73 11.15 1.4M
2022-04-15 11.20 11.20 10.73 10.83 1.5M
2022-04-14 11.29 11.47 11.21 11.22 0.7M
2022-04-13 11.53 11.73 11.27 11.29 1.2M
2022-04-12 11.40 11.57 11.38 11.53 0.8M
2022-04-11 11.81 11.93 11.27 11.40 1.0M
2022-04-08 12.16 12.21 11.80 11.81 0.9M
2022-04-07 12.67 12.67 12.20 12.20 1.3M
2022-04-06 12.33 12.85 12.27 12.61 1.6M
2022-04-01 12.47 12.53 12.15 12.21 1.3M
2022-03-31 12.59 12.87 12.47 12.50 1.2M
2022-03-30 12.74 12.81 12.43 12.60 1.2M
2022-03-29 12.89 13.06 12.52 12.58 1.1M
2022-03-28 12.98 13.20 12.74 12.89 0.9M
2022-03-25 13.15 13.31 13.01 13.09 1.1M
2022-03-24 13.60 13.60 13.01 13.15 2.3M
2022-03-23 13.20 13.92 13.19 13.61 3.4M
2022-03-22 13.32 13.73 13.05 13.19 2.3M
2022-03-21 12.87 13.29 12.80 13.24 1.5M
2022-03-18 12.81 13.07 12.74 12.90 1.1M
2022-03-17 12.53 13.16 12.44 12.81 2.1M
2022-03-16 12.29 12.62 11.81 12.35 2.2M
2022-03-15 13.05 13.13 12.14 12.14 1.6M
2022-03-14 13.53 13.53 13.19 13.25 1.2M
2022-03-11 13.33 13.59 13.02 13.56 1.2M
2022-03-10 13.23 13.73 13.23 13.41 1.4M
2022-03-09 13.63 13.65 12.47 13.12 1.6M
2022-03-08 14.09 14.21 13.43 13.48 1.4M
2022-03-07 14.36 14.47 14.00 14.08 1.4M
2022-03-04 14.58 14.83 14.40 14.47 1.4M
2022-03-03 15.01 15.12 14.68 14.75 1.3M
2022-03-02 14.74 14.97 14.71 14.97 1.1M
2022-03-01 14.67 14.97 14.67 14.95 1.5M
2022-02-28 14.47 14.79 14.18 14.70 1.9M
2022-02-25 14.42 14.83 14.42 14.53 1.6M
2022-02-24 14.90 14.96 14.01 14.31 2.4M
2022-02-23 14.44 15.03 14.37 14.86 2.0M
2022-02-22 14.99 14.99 14.33 14.44 1.6M
2022-02-21 14.65 14.93 14.59 14.88 1.1M
2022-02-18 14.77 14.77 14.49 14.63 1.1M
2022-02-17 14.95 15.07 14.71 14.79 1.4M
2022-02-16 14.73 15.12 14.67 14.95 1.7M
2022-02-15 14.67 15.00 14.40 14.71 1.5M
2022-02-14 14.74 14.81 14.37 14.79 1.3M
2022-02-11 15.19 15.19 14.67 14.67 1.6M
2022-02-10 15.99 15.99 15.19 15.25 3.1M
2022-02-09 15.03 16.10 14.94 16.06 3.5M
2022-02-08 14.90 15.06 14.71 14.96 1.0M
2022-02-07 14.87 15.06 14.55 14.90 1.0M
2022-01-28 13.97 14.65 13.69 14.50 1.6M
2022-01-27 15.02 15.02 14.04 14.04 1.7M
2022-01-26 14.89 15.11 14.69 14.91 1.0M
2022-01-25 15.27 15.35 14.77 14.81 1.5M
2022-01-24 15.39 15.66 15.23 15.27 1.4M
2022-01-21 15.45 15.59 15.24 15.35 1.4M
2022-01-20 16.30 16.39 15.44 15.45 2.5M
2022-01-19 16.53 16.73 16.17 16.30 1.7M
2022-01-18 17.06 17.12 16.44 16.56 2.3M
2022-01-17 16.73 17.19 16.68 17.13 1.4M
2022-01-14 17.00 17.27 16.67 16.78 1.0M
2022-01-13 17.48 17.49 16.91 17.00 2.0M
2022-01-12 17.43 17.79 17.41 17.47 1.4M
2022-01-11 17.78 17.83 17.34 17.43 1.7M
2022-01-10 17.33 17.99 17.07 17.74 2.6M
2022-01-07 17.80 17.80 16.95 17.42 3.2M
2022-01-06 16.77 17.18 16.71 17.13 1.7M
2022-01-05 17.38 17.53 16.67 16.77 2.0M
2022-01-04 17.27 17.43 17.06 17.27 1.6M